Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2024 | 282.25 | 282.25 | 282.25 | 282.25 | 282.25 | - |
17 May 2024 | 282.25 | 282.25 | 282.25 | 282.25 | 282.25 | - |
16 May 2024 | 282.25 | 282.25 | 282.25 | 282.25 | 282.25 | - |
15 May 2024 | 282.25 | 282.25 | 282.25 | 282.25 | 282.25 | - |
14 May 2024 | 282.25 | 282.25 | 282.25 | 282.25 | 282.25 | - |
13 May 2024 | 282.25 | 282.25 | 282.25 | 282.25 | 282.25 | 30 |
10 May 2024 | 259.80 | 259.80 | 259.80 | 259.80 | 259.80 | - |
09 May 2024 | 259.80 | 259.80 | 259.80 | 259.80 | 259.80 | - |
08 May 2024 | 259.80 | 259.80 | 259.80 | 259.80 | 259.80 | - |
08 May 2024 | 3.6 Dividend | |||||
07 May 2024 | 259.80 | 259.80 | 259.80 | 259.80 | 256.20 | - |
03 May 2024 | 259.80 | 259.80 | 259.80 | 259.80 | 256.20 | - |
02 May 2024 | 259.80 | 259.80 | 259.80 | 259.80 | 256.20 | - |
01 May 2024 | 259.80 | 259.80 | 259.80 | 259.80 | 256.20 | - |
30 Apr 2024 | 259.80 | 259.80 | 259.80 | 259.80 | 256.20 | - |
29 Apr 2024 | 259.80 | 259.80 | 259.80 | 259.80 | 256.20 | - |
26 Apr 2024 | 259.80 | 259.80 | 259.80 | 259.80 | 256.20 | - |
25 Apr 2024 | 259.80 | 259.80 | 259.80 | 259.80 | 256.20 | - |
24 Apr 2024 | 259.80 | 259.80 | 259.80 | 259.80 | 256.20 | - |
23 Apr 2024 | 259.80 | 259.80 | 259.80 | 259.80 | 256.20 | - |
22 Apr 2024 | 259.80 | 259.80 | 259.80 | 259.80 | 256.20 | - |
19 Apr 2024 | 259.80 | 259.80 | 259.80 | 259.80 | 256.20 | - |
18 Apr 2024 | 259.80 | 259.80 | 259.80 | 259.80 | 256.20 | - |
17 Apr 2024 | 259.80 | 259.80 | 259.80 | 259.80 | 256.20 | - |
16 Apr 2024 | 259.80 | 259.80 | 259.80 | 259.80 | 256.20 | 145 |
15 Apr 2024 | 261.70 | 261.70 | 261.70 | 261.70 | 258.07 | 498 |
12 Apr 2024 | 269.42 | 269.42 | 269.42 | 269.42 | 265.69 | - |
11 Apr 2024 | 269.42 | 269.42 | 269.42 | 269.42 | 265.69 | - |
10 Apr 2024 | 269.42 | 269.42 | 269.42 | 269.42 | 265.69 | - |
09 Apr 2024 | 269.42 | 269.42 | 269.42 | 269.42 | 265.69 | - |
08 Apr 2024 | 269.42 | 269.42 | 269.42 | 269.42 | 265.69 | - |
05 Apr 2024 | 269.42 | 269.42 | 269.42 | 269.42 | 265.69 | - |
04 Apr 2024 | 269.42 | 269.42 | 269.42 | 269.42 | 265.69 | - |
03 Apr 2024 | 269.42 | 269.42 | 269.42 | 269.42 | 265.69 | - |
02 Apr 2024 | 269.42 | 269.42 | 269.42 | 269.42 | 265.69 | - |
28 Mar 2024 | 269.42 | 269.42 | 269.42 | 269.42 | 265.69 | - |
27 Mar 2024 | 269.42 | 269.42 | 269.42 | 269.42 | 265.69 | 471 |
26 Mar 2024 | 262.85 | 262.85 | 262.85 | 262.85 | 259.21 | - |
25 Mar 2024 | 262.85 | 262.85 | 262.85 | 262.85 | 259.21 | - |
22 Mar 2024 | 262.85 | 262.85 | 262.85 | 262.85 | 259.21 | - |
21 Mar 2024 | 262.85 | 262.85 | 262.85 | 262.85 | 259.21 | - |
20 Mar 2024 | 262.85 | 262.85 | 262.85 | 262.85 | 259.21 | - |
19 Mar 2024 | 262.85 | 262.85 | 262.85 | 262.85 | 259.21 | - |
18 Mar 2024 | 262.85 | 262.85 | 262.85 | 262.85 | 259.21 | 40 |
15 Mar 2024 | 248.27 | 248.27 | 248.27 | 248.27 | 244.83 | - |
14 Mar 2024 | 248.27 | 248.27 | 248.27 | 248.27 | 244.83 | - |
13 Mar 2024 | 248.27 | 248.27 | 248.27 | 248.27 | 244.83 | - |
12 Mar 2024 | 248.27 | 248.27 | 248.27 | 248.27 | 244.83 | - |
11 Mar 2024 | 248.27 | 248.27 | 248.27 | 248.27 | 244.83 | - |
08 Mar 2024 | 248.27 | 248.27 | 248.27 | 248.27 | 244.83 | - |
07 Mar 2024 | 248.27 | 248.27 | 248.27 | 248.27 | 244.83 | - |
06 Mar 2024 | 248.27 | 248.27 | 248.27 | 248.27 | 244.83 | - |
05 Mar 2024 | 248.27 | 248.27 | 248.27 | 248.27 | 244.83 | - |
04 Mar 2024 | 248.27 | 248.27 | 248.27 | 248.27 | 244.83 | - |
01 Mar 2024 | 248.27 | 248.27 | 248.27 | 248.27 | 244.83 | - |
29 Feb 2024 | 248.27 | 248.27 | 248.27 | 248.27 | 244.83 | - |
28 Feb 2024 | 248.27 | 248.27 | 248.27 | 248.27 | 244.83 | - |
27 Feb 2024 | 248.27 | 248.27 | 248.27 | 248.27 | 244.83 | - |
26 Feb 2024 | 248.27 | 248.27 | 248.27 | 248.27 | 244.83 | - |
23 Feb 2024 | 248.27 | 248.27 | 248.27 | 248.27 | 244.83 | - |
22 Feb 2024 | 248.27 | 248.27 | 248.27 | 248.27 | 244.83 | - |
21 Feb 2024 | 248.27 | 248.27 | 248.27 | 248.27 | 244.83 | - |
20 Feb 2024 | 248.27 | 248.27 | 248.27 | 248.27 | 244.83 | - |
19 Feb 2024 | 248.27 | 248.27 | 248.27 | 248.27 | 244.83 | - |
16 Feb 2024 | 248.27 | 248.27 | 248.27 | 248.27 | 244.83 | - |
15 Feb 2024 | 248.27 | 248.27 | 248.27 | 248.27 | 244.83 | - |
14 Feb 2024 | 248.27 | 248.27 | 248.27 | 248.27 | 244.83 | - |
13 Feb 2024 | 249.02 | 249.02 | 248.27 | 248.27 | 244.83 | 1,420 |
12 Feb 2024 | 246.38 | 246.38 | 246.38 | 246.38 | 242.96 | - |
09 Feb 2024 | 246.38 | 246.38 | 246.38 | 246.38 | 242.96 | - |
08 Feb 2024 | 246.38 | 246.38 | 246.38 | 246.38 | 242.96 | - |
07 Feb 2024 | 246.38 | 246.38 | 246.38 | 246.38 | 242.96 | - |
06 Feb 2024 | 246.38 | 246.38 | 246.38 | 246.38 | 242.96 | - |
05 Feb 2024 | 246.38 | 246.38 | 246.38 | 246.38 | 242.96 | - |
02 Feb 2024 | 246.38 | 246.38 | 246.38 | 246.38 | 242.96 | - |
01 Feb 2024 | 246.07 | 246.38 | 246.07 | 246.38 | 242.96 | 578 |
31 Jan 2024 | 229.70 | 229.70 | 229.70 | 229.70 | 226.52 | - |
30 Jan 2024 | 229.70 | 229.70 | 229.70 | 229.70 | 226.52 | - |
29 Jan 2024 | 229.70 | 229.70 | 229.70 | 229.70 | 226.52 | - |
26 Jan 2024 | 229.70 | 229.70 | 229.70 | 229.70 | 226.52 | - |
25 Jan 2024 | 229.70 | 229.70 | 229.70 | 229.70 | 226.52 | - |
24 Jan 2024 | 229.70 | 229.70 | 229.70 | 229.70 | 226.52 | - |
23 Jan 2024 | 229.70 | 229.70 | 229.70 | 229.70 | 226.52 | - |
22 Jan 2024 | 229.70 | 229.70 | 229.70 | 229.70 | 226.52 | - |
19 Jan 2024 | 229.70 | 229.70 | 229.70 | 229.70 | 226.52 | - |
18 Jan 2024 | 229.70 | 229.70 | 229.70 | 229.70 | 226.52 | - |
17 Jan 2024 | 229.70 | 229.70 | 229.70 | 229.70 | 226.52 | - |
16 Jan 2024 | 229.70 | 229.70 | 229.70 | 229.70 | 226.52 | - |
15 Jan 2024 | 229.70 | 229.70 | 229.70 | 229.70 | 226.52 | - |
12 Jan 2024 | 229.70 | 229.70 | 229.70 | 229.70 | 226.52 | - |
11 Jan 2024 | 229.70 | 229.70 | 229.70 | 229.70 | 226.52 | - |
10 Jan 2024 | 229.70 | 229.70 | 229.70 | 229.70 | 226.52 | - |
09 Jan 2024 | 229.70 | 229.70 | 229.70 | 229.70 | 226.52 | - |
08 Jan 2024 | 229.70 | 229.70 | 229.70 | 229.70 | 226.52 | - |
05 Jan 2024 | 229.70 | 229.70 | 229.70 | 229.70 | 226.52 | - |
04 Jan 2024 | 229.70 | 229.70 | 229.70 | 229.70 | 226.52 | - |
03 Jan 2024 | 229.70 | 229.70 | 229.70 | 229.70 | 226.52 | - |
02 Jan 2024 | 229.70 | 229.70 | 229.70 | 229.70 | 226.52 | - |
29 Dec 2023 | 229.70 | 229.70 | 229.70 | 229.70 | 226.52 | - |
28 Dec 2023 | 229.70 | 229.70 | 229.70 | 229.70 | 226.52 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |