Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 May 2024 | 203.55 | 203.55 | 203.55 | 203.55 | 203.55 | 15 |
22 May 2024 | 205.95 | 207.80 | 205.95 | 207.80 | 207.80 | 15 |
21 May 2024 | 210.05 | 210.05 | 210.05 | 210.05 | 210.05 | - |
20 May 2024 | 211.45 | 211.45 | 211.45 | 211.45 | 211.45 | - |
17 May 2024 | 214.20 | 214.20 | 214.20 | 214.20 | 214.20 | - |
16 May 2024 | 215.95 | 215.95 | 215.95 | 215.95 | 215.95 | - |
15 May 2024 | 213.00 | 213.00 | 213.00 | 213.00 | 213.00 | - |
14 May 2024 | 215.05 | 215.05 | 215.05 | 215.05 | 215.05 | - |
13 May 2024 | 217.90 | 217.90 | 217.90 | 217.90 | 217.90 | - |
10 May 2024 | 218.85 | 218.85 | 218.85 | 218.85 | 218.85 | - |
09 May 2024 | 214.80 | 214.80 | 214.80 | 214.80 | 214.80 | - |
08 May 2024 | 214.50 | 214.50 | 214.50 | 214.50 | 214.50 | - |
07 May 2024 | 214.20 | 214.20 | 214.20 | 214.20 | 214.20 | - |
06 May 2024 | 214.90 | 215.40 | 214.90 | 215.40 | 215.40 | 2 |
03 May 2024 | 214.05 | 214.05 | 214.05 | 214.05 | 214.05 | - |
02 May 2024 | 211.15 | 211.15 | 211.15 | 211.15 | 211.15 | - |
30 Apr 2024 | 216.50 | 216.50 | 216.50 | 216.50 | 216.50 | - |
29 Apr 2024 | 213.90 | 216.75 | 213.90 | 216.75 | 216.75 | 3 |
26 Apr 2024 | 213.75 | 213.75 | 213.75 | 213.75 | 213.75 | - |
25 Apr 2024 | 213.50 | 213.50 | 213.50 | 213.50 | 213.50 | - |
24 Apr 2024 | 217.50 | 217.50 | 217.50 | 217.50 | 217.50 | - |
23 Apr 2024 | 215.00 | 217.55 | 215.00 | 217.55 | 217.55 | 12 |
23 Apr 2024 | 1.1 Dividend | |||||
22 Apr 2024 | 215.40 | 217.65 | 215.40 | 217.65 | 216.55 | 2 |
19 Apr 2024 | 212.60 | 212.60 | 212.60 | 212.60 | 211.53 | - |
18 Apr 2024 | 213.80 | 217.50 | 213.80 | 217.50 | 216.40 | 5 |
17 Apr 2024 | 214.20 | 214.20 | 214.20 | 214.20 | 213.12 | - |
16 Apr 2024 | 215.25 | 217.55 | 215.25 | 217.55 | 216.45 | 33 |
15 Apr 2024 | 217.45 | 217.45 | 217.45 | 217.45 | 216.35 | - |
12 Apr 2024 | 219.00 | 219.00 | 219.00 | 219.00 | 217.89 | - |
11 Apr 2024 | 219.35 | 219.35 | 217.95 | 217.95 | 216.85 | 30 |
10 Apr 2024 | 224.10 | 224.10 | 224.10 | 224.10 | 222.97 | - |
09 Apr 2024 | 222.25 | 222.25 | 222.25 | 222.25 | 221.13 | - |
08 Apr 2024 | 219.55 | 221.70 | 219.55 | 221.70 | 220.58 | 25 |
05 Apr 2024 | 219.00 | 221.45 | 219.00 | 221.30 | 220.18 | 15 |
04 Apr 2024 | 221.15 | 222.30 | 221.15 | 222.30 | 221.18 | 12 |
03 Apr 2024 | 224.90 | 224.90 | 224.90 | 224.90 | 223.76 | - |
02 Apr 2024 | 230.60 | 235.35 | 227.05 | 227.05 | 225.90 | 204 |
28 Mar 2024 | 233.25 | 234.90 | 233.25 | 234.90 | 233.71 | 5 |
27 Mar 2024 | 232.05 | 232.05 | 232.05 | 232.05 | 230.88 | - |
26 Mar 2024 | 233.65 | 233.65 | 233.65 | 233.65 | 232.47 | - |
25 Mar 2024 | 237.95 | 237.95 | 237.95 | 237.95 | 236.75 | - |
22 Mar 2024 | 239.95 | 240.35 | 239.95 | 240.35 | 239.14 | 21 |
21 Mar 2024 | 230.30 | 230.30 | 230.30 | 230.30 | 229.14 | - |
20 Mar 2024 | 227.55 | 227.55 | 227.55 | 227.55 | 226.40 | - |
19 Mar 2024 | 223.65 | 223.65 | 223.65 | 223.65 | 222.52 | - |
18 Mar 2024 | 224.30 | 224.30 | 224.30 | 224.30 | 223.17 | - |
15 Mar 2024 | 223.95 | 223.95 | 223.95 | 223.95 | 222.82 | - |
14 Mar 2024 | 225.70 | 225.70 | 225.70 | 225.70 | 224.56 | - |
13 Mar 2024 | 222.00 | 223.20 | 222.00 | 223.20 | 222.07 | 100 |
12 Mar 2024 | 219.90 | 219.90 | 219.90 | 219.90 | 218.79 | - |
11 Mar 2024 | 219.65 | 219.65 | 219.65 | 219.65 | 218.54 | - |
08 Mar 2024 | 219.70 | 219.70 | 219.70 | 219.70 | 218.59 | - |
07 Mar 2024 | 219.80 | 220.90 | 219.80 | 220.90 | 219.78 | 5 |
06 Mar 2024 | 220.70 | 220.70 | 220.70 | 220.70 | 219.58 | - |
05 Mar 2024 | 221.85 | 221.85 | 221.85 | 221.85 | 220.73 | 60 |
04 Mar 2024 | 224.10 | 224.10 | 224.10 | 224.10 | 222.97 | - |
01 Mar 2024 | 221.90 | 224.20 | 221.90 | 224.20 | 223.07 | 39 |
29 Feb 2024 | 219.15 | 219.15 | 218.75 | 218.75 | 217.64 | 25 |
28 Feb 2024 | 216.15 | 221.00 | 216.15 | 219.75 | 218.64 | 24 |
27 Feb 2024 | 212.30 | 212.30 | 212.30 | 212.30 | 211.23 | - |
26 Feb 2024 | 213.60 | 213.60 | 213.60 | 213.60 | 212.52 | - |
23 Feb 2024 | 212.10 | 212.10 | 212.10 | 212.10 | 211.03 | - |
22 Feb 2024 | 209.65 | 209.65 | 209.65 | 209.65 | 208.59 | - |
21 Feb 2024 | 207.40 | 207.40 | 207.40 | 207.40 | 206.35 | - |
20 Feb 2024 | 210.25 | 210.25 | 210.25 | 210.25 | 209.19 | - |
19 Feb 2024 | 209.55 | 209.55 | 209.55 | 209.55 | 208.49 | - |
16 Feb 2024 | 210.95 | 212.00 | 210.95 | 212.00 | 210.93 | 25 |
15 Feb 2024 | 210.85 | 210.85 | 210.85 | 210.85 | 209.78 | - |
14 Feb 2024 | 209.50 | 209.50 | 209.50 | 209.50 | 208.44 | - |
13 Feb 2024 | 211.50 | 211.50 | 211.50 | 211.50 | 210.43 | 1,000 |
12 Feb 2024 | 207.50 | 212.70 | 207.50 | 212.70 | 211.63 | 41 |
09 Feb 2024 | 203.40 | 203.40 | 203.40 | 203.40 | 202.37 | - |
08 Feb 2024 | 204.60 | 204.60 | 204.60 | 204.60 | 203.57 | - |
07 Feb 2024 | 201.70 | 205.40 | 201.70 | 205.40 | 204.36 | 2 |
06 Feb 2024 | 201.70 | 201.70 | 201.70 | 201.70 | 200.68 | - |
05 Feb 2024 | 202.15 | 202.45 | 202.15 | 202.45 | 201.43 | 210 |
02 Feb 2024 | 201.45 | 201.45 | 200.30 | 200.30 | 199.29 | 20 |
01 Feb 2024 | 196.24 | 198.06 | 196.24 | 198.06 | 197.06 | 25 |
31 Jan 2024 | 197.28 | 197.28 | 196.82 | 196.82 | 195.83 | 20 |
30 Jan 2024 | 195.04 | 195.04 | 195.04 | 195.04 | 194.05 | - |
29 Jan 2024 | 194.30 | 195.88 | 194.30 | 195.88 | 194.89 | 175 |
26 Jan 2024 | 194.18 | 194.18 | 194.18 | 194.18 | 193.20 | - |
25 Jan 2024 | 192.78 | 194.00 | 192.78 | 194.00 | 193.02 | 50 |
24 Jan 2024 | 196.64 | 196.64 | 196.64 | 196.64 | 195.65 | - |
23 Jan 2024 | 199.42 | 199.42 | 198.76 | 198.76 | 197.76 | 11 |
23 Jan 2024 | 1.1 Dividend | |||||
22 Jan 2024 | 200.90 | 201.40 | 200.90 | 201.40 | 199.29 | 1 |
19 Jan 2024 | 199.46 | 199.46 | 199.46 | 199.46 | 197.37 | - |
18 Jan 2024 | 198.98 | 201.15 | 198.98 | 201.15 | 199.04 | 6 |
17 Jan 2024 | 201.15 | 201.15 | 201.15 | 201.15 | 199.04 | - |
16 Jan 2024 | 199.20 | 199.20 | 199.20 | 199.20 | 197.11 | - |
15 Jan 2024 | 200.00 | 200.00 | 200.00 | 200.00 | 197.90 | - |
12 Jan 2024 | 199.58 | 200.00 | 199.58 | 200.00 | 197.90 | 20 |
11 Jan 2024 | 199.88 | 199.88 | 199.76 | 199.76 | 197.66 | 38 |
10 Jan 2024 | 197.38 | 200.00 | 197.38 | 200.00 | 197.90 | 230 |
09 Jan 2024 | 197.08 | 197.08 | 197.08 | 197.08 | 195.01 | - |
08 Jan 2024 | 192.50 | 192.50 | 192.50 | 192.50 | 190.48 | - |
05 Jan 2024 | 192.20 | 192.20 | 192.20 | 192.20 | 190.18 | - |
04 Jan 2024 | 193.50 | 194.74 | 193.50 | 194.74 | 192.70 | 12 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |