Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 220.00 | 220.00 | 208.00 | 208.00 | 208.00 | - |
24 Apr 2024 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | - |
23 Apr 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - |
22 Apr 2024 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | - |
19 Apr 2024 | 222.00 | 224.00 | 222.00 | 224.00 | 224.00 | - |
18 Apr 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - |
17 Apr 2024 | 224.00 | 224.00 | 222.00 | 222.00 | 222.00 | - |
16 Apr 2024 | 224.00 | 224.00 | 222.00 | 222.00 | 222.00 | - |
15 Apr 2024 | 224.00 | 226.00 | 224.00 | 226.00 | 226.00 | - |
12 Apr 2024 | 226.00 | 226.00 | 224.00 | 224.00 | 224.00 | - |
11 Apr 2024 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | - |
10 Apr 2024 | 224.00 | 224.00 | 222.00 | 222.00 | 222.00 | - |
09 Apr 2024 | 226.00 | 226.00 | 224.00 | 224.00 | 224.00 | - |
08 Apr 2024 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | - |
05 Apr 2024 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | - |
04 Apr 2024 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | - |
03 Apr 2024 | 230.00 | 232.00 | 230.00 | 232.00 | 232.00 | - |
02 Apr 2024 | 234.00 | 234.00 | 230.00 | 230.00 | 230.00 | - |
28 Mar 2024 | 238.00 | 238.00 | 236.00 | 236.00 | 236.00 | - |
27 Mar 2024 | 232.00 | 234.00 | 232.00 | 234.00 | 234.00 | - |
27 Mar 2024 | 0.71 Dividend | |||||
26 Mar 2024 | 236.00 | 236.00 | 236.00 | 236.00 | 235.29 | - |
25 Mar 2024 | 236.00 | 236.00 | 236.00 | 236.00 | 235.29 | - |
22 Mar 2024 | 236.00 | 236.00 | 236.00 | 236.00 | 235.29 | - |
21 Mar 2024 | 234.00 | 234.00 | 234.00 | 234.00 | 233.30 | - |
20 Mar 2024 | 230.00 | 230.00 | 230.00 | 230.00 | 229.31 | - |
19 Mar 2024 | 228.00 | 228.00 | 228.00 | 228.00 | 227.31 | - |
18 Mar 2024 | 224.00 | 224.00 | 224.00 | 224.00 | 223.33 | - |
15 Mar 2024 | 226.00 | 226.00 | 226.00 | 226.00 | 225.32 | - |
14 Mar 2024 | 226.00 | 226.00 | 226.00 | 226.00 | 225.32 | - |
13 Mar 2024 | 230.00 | 230.00 | 228.00 | 228.00 | 227.31 | - |
12 Mar 2024 | 230.00 | 230.00 | 230.00 | 230.00 | 229.31 | - |
11 Mar 2024 | 230.00 | 230.00 | 230.00 | 230.00 | 229.31 | - |
08 Mar 2024 | 232.00 | 234.00 | 232.00 | 234.00 | 233.30 | - |
07 Mar 2024 | 232.00 | 232.00 | 232.00 | 232.00 | 231.30 | - |
06 Mar 2024 | 232.00 | 232.00 | 232.00 | 232.00 | 231.30 | - |
05 Mar 2024 | 234.00 | 234.00 | 232.00 | 232.00 | 231.30 | 5 |
04 Mar 2024 | 232.00 | 234.00 | 232.00 | 234.00 | 233.30 | - |
01 Mar 2024 | 236.00 | 236.00 | 236.00 | 236.00 | 235.29 | - |
29 Feb 2024 | 236.00 | 236.00 | 236.00 | 236.00 | 235.29 | - |
28 Feb 2024 | 232.00 | 232.00 | 232.00 | 232.00 | 231.30 | - |
27 Feb 2024 | 232.00 | 232.00 | 232.00 | 232.00 | 231.30 | - |
26 Feb 2024 | 230.00 | 230.00 | 230.00 | 230.00 | 229.31 | - |
23 Feb 2024 | 228.00 | 228.00 | 228.00 | 228.00 | 227.31 | - |
22 Feb 2024 | 224.00 | 224.00 | 224.00 | 224.00 | 223.33 | - |
21 Feb 2024 | 228.00 | 228.00 | 228.00 | 228.00 | 227.31 | - |
20 Feb 2024 | 230.00 | 230.00 | 230.00 | 230.00 | 229.31 | - |
19 Feb 2024 | 230.00 | 230.00 | 230.00 | 230.00 | 229.31 | - |
16 Feb 2024 | 230.00 | 230.00 | 228.00 | 228.00 | 227.31 | - |
15 Feb 2024 | 216.00 | 228.00 | 216.00 | 228.00 | 227.31 | 5 |
14 Feb 2024 | 212.00 | 214.00 | 212.00 | 214.00 | 213.36 | - |
13 Feb 2024 | 214.00 | 214.00 | 208.00 | 208.00 | 207.37 | 57 |
12 Feb 2024 | 214.00 | 214.00 | 214.00 | 214.00 | 213.36 | - |
09 Feb 2024 | 212.00 | 212.00 | 212.00 | 212.00 | 211.36 | - |
08 Feb 2024 | 210.00 | 210.00 | 210.00 | 210.00 | 209.37 | - |
07 Feb 2024 | 206.00 | 206.00 | 206.00 | 206.00 | 205.38 | - |
06 Feb 2024 | 206.00 | 208.00 | 206.00 | 208.00 | 207.37 | - |
05 Feb 2024 | 208.00 | 208.00 | 206.00 | 206.00 | 205.38 | - |
02 Feb 2024 | 208.00 | 208.00 | 208.00 | 208.00 | 207.37 | - |
01 Feb 2024 | 206.00 | 206.00 | 206.00 | 206.00 | 205.38 | - |
31 Jan 2024 | 208.00 | 208.00 | 208.00 | 208.00 | 207.37 | - |
30 Jan 2024 | 208.00 | 208.00 | 208.00 | 208.00 | 207.37 | - |
29 Jan 2024 | 206.00 | 206.00 | 206.00 | 206.00 | 205.38 | - |
26 Jan 2024 | 204.00 | 204.00 | 204.00 | 204.00 | 203.39 | - |
25 Jan 2024 | 202.00 | 204.00 | 202.00 | 204.00 | 203.39 | - |
24 Jan 2024 | 204.00 | 204.00 | 202.00 | 202.00 | 201.39 | - |
23 Jan 2024 | 204.00 | 204.00 | 204.00 | 204.00 | 203.39 | - |
22 Jan 2024 | 202.00 | 202.00 | 202.00 | 202.00 | 201.39 | - |
19 Jan 2024 | 197.00 | 198.00 | 197.00 | 198.00 | 197.40 | - |
18 Jan 2024 | 192.00 | 195.00 | 192.00 | 195.00 | 194.41 | - |
17 Jan 2024 | 194.00 | 194.00 | 194.00 | 194.00 | 193.42 | - |
16 Jan 2024 | 193.00 | 193.00 | 193.00 | 193.00 | 192.42 | - |
15 Jan 2024 | 192.00 | 192.00 | 192.00 | 192.00 | 191.42 | - |
12 Jan 2024 | 190.00 | 192.00 | 190.00 | 192.00 | 191.42 | - |
11 Jan 2024 | 189.00 | 191.00 | 189.00 | 191.00 | 190.43 | - |
10 Jan 2024 | 191.00 | 191.00 | 190.00 | 190.00 | 189.43 | - |
09 Jan 2024 | 192.00 | 192.00 | 190.00 | 190.00 | 189.43 | - |
08 Jan 2024 | 191.00 | 191.00 | 190.00 | 190.00 | 189.43 | - |
05 Jan 2024 | 193.00 | 193.00 | 193.00 | 193.00 | 192.42 | - |
04 Jan 2024 | 190.00 | 192.00 | 190.00 | 192.00 | 191.42 | - |
03 Jan 2024 | 194.00 | 194.00 | 192.00 | 192.00 | 191.42 | - |
02 Jan 2024 | 196.00 | 196.00 | 196.00 | 196.00 | 195.41 | - |
29 Dec 2023 | 197.00 | 197.00 | 197.00 | 197.00 | 196.41 | - |
28 Dec 2023 | 196.00 | 196.00 | 196.00 | 196.00 | 195.41 | - |
28 Dec 2023 | 0.71 Dividend | |||||
27 Dec 2023 | 198.00 | 198.00 | 198.00 | 198.00 | 196.70 | - |
22 Dec 2023 | 195.00 | 195.00 | 195.00 | 195.00 | 193.72 | - |
21 Dec 2023 | 195.00 | 195.00 | 195.00 | 195.00 | 193.72 | - |
20 Dec 2023 | 196.00 | 196.00 | 196.00 | 196.00 | 194.71 | - |
19 Dec 2023 | 198.00 | 198.00 | 198.00 | 198.00 | 196.70 | - |
18 Dec 2023 | 197.00 | 197.00 | 197.00 | 197.00 | 195.70 | - |
15 Dec 2023 | 196.00 | 196.00 | 196.00 | 196.00 | 194.71 | - |
14 Dec 2023 | 191.00 | 191.00 | 191.00 | 191.00 | 189.74 | - |
13 Dec 2023 | 190.00 | 190.00 | 190.00 | 190.00 | 188.75 | - |
12 Dec 2023 | 192.00 | 192.00 | 192.00 | 192.00 | 190.74 | - |
11 Dec 2023 | 191.00 | 191.00 | 191.00 | 191.00 | 189.74 | - |
08 Dec 2023 | 188.00 | 190.00 | 188.00 | 190.00 | 188.75 | - |
07 Dec 2023 | 187.00 | 188.00 | 187.00 | 188.00 | 186.76 | - |
06 Dec 2023 | 187.00 | 190.00 | 187.00 | 190.00 | 188.75 | - |
05 Dec 2023 | 187.00 | 187.00 | 187.00 | 187.00 | 185.77 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |