Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 204.00 | 204.10 | 201.80 | 203.10 | 203.10 | 7,692 |
06 May 2024 | 202.18 | 202.18 | 202.18 | 202.18 | 202.18 | - |
03 May 2024 | 200.23 | 200.23 | 200.23 | 200.23 | 200.23 | - |
02 May 2024 | 198.90 | 198.90 | 198.90 | 198.90 | 198.90 | - |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 200.59 | 200.59 | 200.59 | 200.59 | 200.59 | - |
29 Apr 2024 | 199.36 | 199.36 | 199.36 | 199.36 | 199.36 | - |
26 Apr 2024 | 198.37 | 198.37 | 198.37 | 198.37 | 198.37 | - |
25 Apr 2024 | 194.09 | 194.09 | 194.09 | 194.09 | 194.09 | - |
24 Apr 2024 | 198.59 | 198.59 | 198.59 | 198.59 | 198.59 | - |
23 Apr 2024 | 197.40 | 197.40 | 197.40 | 197.40 | 197.40 | - |
22 Apr 2024 | 195.86 | 195.86 | 195.86 | 195.86 | 195.86 | - |
19 Apr 2024 | 194.76 | 194.76 | 194.76 | 194.76 | 194.76 | - |
18 Apr 2024 | 194.27 | 194.27 | 194.27 | 194.27 | 194.27 | - |
17 Apr 2024 | 195.46 | 195.46 | 195.46 | 195.46 | 195.46 | - |
16 Apr 2024 | 196.19 | 196.19 | 196.19 | 196.19 | 196.19 | - |
15 Apr 2024 | 198.58 | 198.58 | 198.58 | 198.58 | 198.58 | - |
12 Apr 2024 | 197.68 | 197.68 | 197.68 | 197.68 | 197.68 | - |
11 Apr 2024 | 199.42 | 199.42 | 199.42 | 199.42 | 199.42 | - |
10 Apr 2024 | 200.08 | 200.08 | 200.08 | 200.08 | 200.08 | - |
09 Apr 2024 | 201.40 | 201.40 | 201.40 | 201.40 | 201.40 | - |
08 Apr 2024 | 202.56 | 202.56 | 202.56 | 202.56 | 202.56 | - |
05 Apr 2024 | 202.01 | 202.01 | 202.01 | 202.01 | 202.01 | - |
04 Apr 2024 | 203.24 | 203.24 | 203.24 | 203.24 | 203.24 | - |
03 Apr 2024 | 203.24 | 203.24 | 203.24 | 203.24 | 203.24 | - |
02 Apr 2024 | 202.35 | 202.35 | 202.35 | 202.35 | 202.35 | - |
27 Mar 2024 | 203.77 | 203.77 | 203.77 | 203.77 | 203.77 | - |
26 Mar 2024 | 204.73 | 204.73 | 204.73 | 204.73 | 204.73 | - |
25 Mar 2024 | 204.69 | 204.69 | 204.69 | 204.69 | 204.69 | - |
22 Mar 2024 | 205.13 | 205.13 | 205.13 | 205.13 | 205.13 | - |
21 Mar 2024 | 203.70 | 203.70 | 203.70 | 203.70 | 203.70 | - |
20 Mar 2024 | 201.67 | 201.67 | 201.67 | 201.67 | 201.67 | - |
19 Mar 2024 | 202.30 | 202.30 | 202.30 | 202.30 | 202.30 | - |
18 Mar 2024 | 201.56 | 201.56 | 201.56 | 201.56 | 201.56 | - |
15 Mar 2024 | 201.62 | 201.62 | 201.62 | 201.62 | 201.62 | - |
14 Mar 2024 | 200.90 | 200.90 | 200.90 | 200.90 | 200.90 | - |
13 Mar 2024 | 199.95 | 199.95 | 199.95 | 199.95 | 199.95 | - |
12 Mar 2024 | 201.93 | 201.93 | 201.93 | 201.93 | 201.93 | - |
11 Mar 2024 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - |
08 Mar 2024 | 203.21 | 203.21 | 203.21 | 203.21 | 203.21 | - |
07 Mar 2024 | 202.01 | 202.01 | 202.01 | 202.01 | 202.01 | - |
06 Mar 2024 | 195.29 | 195.29 | 195.29 | 195.29 | 195.29 | - |
05 Mar 2024 | 195.37 | 195.37 | 195.37 | 195.37 | 195.37 | - |
04 Mar 2024 | 195.62 | 195.62 | 195.62 | 195.62 | 195.62 | - |
01 Mar 2024 | 196.89 | 196.89 | 196.89 | 196.89 | 196.89 | - |
29 Feb 2024 | 197.89 | 197.89 | 197.89 | 197.89 | 197.89 | - |
28 Feb 2024 | 197.81 | 197.81 | 197.81 | 197.81 | 197.81 | - |
27 Feb 2024 | 197.27 | 197.27 | 197.27 | 197.27 | 197.27 | - |
26 Feb 2024 | 197.93 | 197.93 | 197.93 | 197.93 | 197.93 | - |
23 Feb 2024 | 192.98 | 192.98 | 192.98 | 192.98 | 192.98 | - |
22 Feb 2024 | 193.57 | 193.57 | 193.57 | 193.57 | 193.57 | - |
21 Feb 2024 | 191.36 | 191.36 | 191.36 | 191.36 | 191.36 | - |
20 Feb 2024 | 192.48 | 192.48 | 192.48 | 192.48 | 192.48 | - |
19 Feb 2024 | 193.16 | 193.16 | 193.16 | 193.16 | 193.16 | - |
16 Feb 2024 | 191.55 | 191.55 | 191.55 | 191.55 | 191.55 | - |
15 Feb 2024 | 192.89 | 192.89 | 192.89 | 192.89 | 192.89 | - |
14 Feb 2024 | 190.11 | 190.11 | 190.11 | 190.11 | 190.11 | - |
13 Feb 2024 | 189.50 | 189.50 | 189.50 | 189.50 | 189.50 | - |
12 Feb 2024 | 192.36 | 192.36 | 192.36 | 192.36 | 192.36 | - |
09 Feb 2024 | - | - | - | - | - | - |
08 Feb 2024 | 192.79 | 192.79 | 192.79 | 192.79 | 192.79 | - |
08 Feb 2024 | 26.1 Dividend | |||||
07 Feb 2024 | - | - | - | - | - | - |
06 Feb 2024 | 214.95 | 214.95 | 214.95 | 214.95 | 214.95 | - |
05 Feb 2024 | 212.90 | 212.90 | 212.90 | 212.90 | 212.90 | - |
02 Feb 2024 | 212.42 | 212.42 | 212.42 | 212.42 | 212.42 | - |
01 Feb 2024 | 213.37 | 213.37 | 213.37 | 213.37 | 213.37 | - |
31 Jan 2024 | 212.39 | 212.39 | 212.39 | 212.39 | 212.39 | - |
30 Jan 2024 | 212.27 | 212.27 | 212.27 | 212.27 | 212.27 | - |
29 Jan 2024 | 208.98 | 208.98 | 208.98 | 208.98 | 208.98 | - |
26 Jan 2024 | - | - | - | - | - | - |
25 Jan 2024 | - | - | - | - | - | - |
24 Jan 2024 | 204.81 | 204.81 | 204.81 | 204.81 | 204.81 | - |
23 Jan 2024 | 204.70 | 204.70 | 204.70 | 204.70 | 204.70 | - |
22 Jan 2024 | 206.92 | 206.92 | 206.92 | 206.92 | 206.92 | - |
19 Jan 2024 | 205.22 | 205.22 | 205.22 | 205.22 | 205.22 | - |
18 Jan 2024 | 206.76 | 206.76 | 206.76 | 206.76 | 206.76 | - |
17 Jan 2024 | 204.58 | 204.58 | 204.58 | 204.58 | 204.58 | - |
16 Jan 2024 | 206.59 | 206.59 | 206.59 | 206.59 | 206.59 | - |
15 Jan 2024 | 206.50 | 206.50 | 206.50 | 206.50 | 206.50 | - |
12 Jan 2024 | 207.90 | 207.90 | 207.90 | 207.90 | 207.90 | - |
11 Jan 2024 | 206.49 | 206.49 | 206.49 | 206.49 | 206.49 | - |
10 Jan 2024 | 206.71 | 206.71 | 206.71 | 206.71 | 206.71 | - |
09 Jan 2024 | 206.43 | 206.43 | 206.43 | 206.43 | 206.43 | - |
08 Jan 2024 | - | - | - | - | - | - |
05 Jan 2024 | - | - | - | - | - | - |
04 Jan 2024 | - | - | - | - | - | - |
03 Jan 2024 | - | - | - | - | - | - |
02 Jan 2024 | 199.34 | 199.34 | 199.34 | 199.34 | 199.34 | - |
29 Dec 2023 | 199.90 | 199.90 | 199.90 | 199.90 | 199.90 | - |
28 Dec 2023 | 200.27 | 200.27 | 200.27 | 200.27 | 200.27 | - |
27 Dec 2023 | 199.87 | 199.87 | 199.87 | 199.87 | 199.87 | - |
22 Dec 2023 | 200.71 | 200.71 | 200.71 | 200.71 | 200.71 | - |
21 Dec 2023 | 200.05 | 200.05 | 200.05 | 200.05 | 200.05 | - |
20 Dec 2023 | 200.88 | 200.88 | 200.88 | 200.88 | 200.88 | - |
19 Dec 2023 | 200.35 | 200.35 | 200.35 | 200.35 | 200.35 | - |
18 Dec 2023 | 198.36 | 198.36 | 198.36 | 198.36 | 198.36 | - |
15 Dec 2023 | 198.95 | 198.95 | 198.95 | 198.95 | 198.95 | - |
14 Dec 2023 | 198.39 | 198.39 | 198.39 | 198.39 | 198.39 | - |
13 Dec 2023 | 192.93 | 192.93 | 192.93 | 192.93 | 192.93 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |