Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | 2 |
02 May 2024 | 1.35 Dividend | |||||
30 Apr 2024 | 224.00 | 224.00 | 224.00 | 224.00 | 222.65 | - |
29 Apr 2024 | 224.00 | 224.00 | 224.00 | 224.00 | 222.65 | - |
26 Apr 2024 | 224.00 | 224.00 | 224.00 | 224.00 | 222.65 | - |
25 Apr 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 218.67 | - |
24 Apr 2024 | 228.00 | 228.00 | 228.00 | 228.00 | 226.63 | - |
23 Apr 2024 | 228.00 | 228.00 | 228.00 | 228.00 | 226.63 | - |
22 Apr 2024 | 226.00 | 226.00 | 226.00 | 226.00 | 224.64 | - |
19 Apr 2024 | 224.00 | 224.00 | 224.00 | 224.00 | 222.65 | - |
18 Apr 2024 | 224.00 | 224.00 | 224.00 | 224.00 | 222.65 | - |
17 Apr 2024 | 228.00 | 228.00 | 228.00 | 228.00 | 226.63 | - |
16 Apr 2024 | 230.00 | 230.00 | 230.00 | 230.00 | 228.61 | - |
15 Apr 2024 | 230.00 | 230.00 | 230.00 | 230.00 | 228.61 | - |
12 Apr 2024 | 232.00 | 232.00 | 232.00 | 232.00 | 230.60 | - |
11 Apr 2024 | 232.00 | 232.00 | 232.00 | 232.00 | 230.60 | - |
10 Apr 2024 | 232.00 | 234.00 | 232.00 | 234.00 | 232.59 | 2 |
09 Apr 2024 | 230.00 | 230.00 | 230.00 | 230.00 | 228.61 | - |
08 Apr 2024 | 230.00 | 230.00 | 230.00 | 230.00 | 228.61 | - |
05 Apr 2024 | 228.00 | 228.00 | 228.00 | 228.00 | 226.63 | - |
04 Apr 2024 | 232.00 | 232.00 | 232.00 | 232.00 | 230.60 | - |
03 Apr 2024 | 232.00 | 232.00 | 232.00 | 232.00 | 230.60 | - |
02 Apr 2024 | 234.00 | 234.00 | 234.00 | 234.00 | 232.59 | - |
28 Mar 2024 | 232.50 | 232.50 | 232.50 | 232.50 | 231.10 | - |
27 Mar 2024 | 228.50 | 228.50 | 228.50 | 228.50 | 227.12 | - |
26 Mar 2024 | 228.50 | 228.50 | 228.50 | 228.50 | 227.12 | - |
25 Mar 2024 | 234.50 | 234.50 | 234.50 | 234.50 | 233.09 | - |
22 Mar 2024 | 238.00 | 238.00 | 238.00 | 238.00 | 236.57 | - |
21 Mar 2024 | 239.50 | 239.50 | 239.50 | 239.50 | 238.06 | - |
20 Mar 2024 | 236.00 | 236.00 | 236.00 | 236.00 | 234.58 | - |
19 Mar 2024 | 235.50 | 235.50 | 235.50 | 235.50 | 234.08 | - |
18 Mar 2024 | 234.50 | 234.50 | 234.50 | 234.50 | 233.09 | - |
15 Mar 2024 | 237.00 | 237.00 | 237.00 | 237.00 | 235.57 | - |
14 Mar 2024 | 240.50 | 240.50 | 240.50 | 240.50 | 239.05 | - |
13 Mar 2024 | 238.50 | 238.50 | 238.50 | 238.50 | 237.06 | - |
12 Mar 2024 | 236.00 | 236.00 | 236.00 | 236.00 | 234.58 | - |
11 Mar 2024 | 236.50 | 236.50 | 236.50 | 236.50 | 235.07 | - |
08 Mar 2024 | 232.50 | 232.50 | 232.50 | 232.50 | 231.10 | - |
07 Mar 2024 | 231.50 | 231.50 | 231.50 | 231.50 | 230.10 | - |
06 Mar 2024 | 236.50 | 236.50 | 236.50 | 236.50 | 235.07 | - |
05 Mar 2024 | 238.00 | 238.00 | 238.00 | 238.00 | 236.57 | - |
04 Mar 2024 | 236.50 | 236.50 | 236.50 | 236.50 | 235.07 | - |
01 Mar 2024 | 234.50 | 234.50 | 234.50 | 234.50 | 233.09 | - |
29 Feb 2024 | 233.50 | 233.50 | 233.50 | 233.50 | 232.09 | - |
28 Feb 2024 | 232.50 | 232.50 | 232.50 | 232.50 | 231.10 | - |
27 Feb 2024 | 234.00 | 234.00 | 234.00 | 234.00 | 232.59 | - |
26 Feb 2024 | 237.50 | 237.50 | 237.50 | 237.50 | 236.07 | 50 |
23 Feb 2024 | 236.50 | 236.50 | 236.50 | 236.50 | 235.07 | 15 |
22 Feb 2024 | 238.00 | 239.00 | 237.00 | 237.00 | 235.57 | 70 |
21 Feb 2024 | 236.50 | 236.50 | 236.50 | 236.50 | 235.07 | - |
20 Feb 2024 | 233.50 | 233.50 | 233.50 | 233.50 | 232.09 | - |
19 Feb 2024 | 233.50 | 233.50 | 233.50 | 233.50 | 232.09 | - |
16 Feb 2024 | 235.50 | 236.50 | 235.50 | 236.50 | 235.07 | 34 |
15 Feb 2024 | 235.00 | 235.00 | 235.00 | 235.00 | 233.58 | 14 |
14 Feb 2024 | 233.50 | 233.50 | 233.50 | 233.50 | 232.09 | - |
13 Feb 2024 | 235.00 | 235.00 | 235.00 | 235.00 | 233.58 | - |
12 Feb 2024 | 235.50 | 235.50 | 235.50 | 235.50 | 234.08 | 35 |
09 Feb 2024 | 235.00 | 235.00 | 235.00 | 235.00 | 233.58 | - |
08 Feb 2024 | 232.00 | 232.00 | 232.00 | 232.00 | 230.60 | - |
07 Feb 2024 | 233.50 | 233.50 | 233.50 | 233.50 | 232.09 | - |
06 Feb 2024 | 230.50 | 230.50 | 230.50 | 230.50 | 229.11 | - |
05 Feb 2024 | 233.00 | 233.00 | 233.00 | 233.00 | 231.60 | 10 |
02 Feb 2024 | 234.50 | 235.00 | 234.50 | 235.00 | 233.58 | 15 |
01 Feb 2024 | 223.50 | 223.50 | 223.50 | 223.50 | 222.15 | - |
01 Feb 2024 | 1.35 Dividend | |||||
31 Jan 2024 | 218.50 | 218.50 | 218.50 | 218.50 | 215.84 | - |
30 Jan 2024 | 219.50 | 220.50 | 219.50 | 220.50 | 217.82 | 34 |
29 Jan 2024 | 214.50 | 214.50 | 214.50 | 214.50 | 211.89 | 35 |
26 Jan 2024 | 217.50 | 217.50 | 217.50 | 217.50 | 214.85 | - |
25 Jan 2024 | 218.00 | 218.00 | 218.00 | 218.00 | 215.35 | - |
24 Jan 2024 | 222.00 | 223.00 | 222.00 | 223.00 | 220.29 | 10 |
23 Jan 2024 | 219.50 | 219.50 | 219.50 | 219.50 | 216.83 | - |
22 Jan 2024 | 214.50 | 214.50 | 214.50 | 214.50 | 211.89 | - |
19 Jan 2024 | 215.00 | 215.00 | 215.00 | 215.00 | 212.38 | - |
18 Jan 2024 | 207.00 | 207.00 | 207.00 | 207.00 | 204.48 | - |
17 Jan 2024 | 209.50 | 209.50 | 209.50 | 209.50 | 206.95 | - |
16 Jan 2024 | 208.50 | 208.50 | 208.50 | 208.50 | 205.96 | - |
15 Jan 2024 | 206.00 | 206.00 | 206.00 | 206.00 | 203.49 | - |
12 Jan 2024 | 206.00 | 206.00 | 206.00 | 206.00 | 203.49 | - |
11 Jan 2024 | 208.50 | 208.50 | 208.50 | 208.50 | 205.96 | - |
10 Jan 2024 | 207.50 | 207.50 | 207.50 | 207.50 | 204.98 | - |
09 Jan 2024 | 209.00 | 209.00 | 209.00 | 209.00 | 206.46 | - |
08 Jan 2024 | 208.00 | 208.00 | 208.00 | 208.00 | 205.47 | - |
05 Jan 2024 | 211.00 | 211.00 | 211.00 | 211.00 | 208.43 | - |
04 Jan 2024 | 213.50 | 213.50 | 213.50 | 213.50 | 210.90 | - |
03 Jan 2024 | 214.50 | 214.50 | 214.50 | 214.50 | 211.89 | - |
02 Jan 2024 | 214.00 | 214.00 | 214.00 | 214.00 | 211.40 | - |
29 Dec 2023 | 213.50 | 213.50 | 213.50 | 213.50 | 210.90 | - |
28 Dec 2023 | 211.50 | 211.50 | 211.50 | 211.50 | 208.93 | - |
27 Dec 2023 | 213.50 | 213.50 | 213.50 | 213.50 | 210.90 | 1 |
22 Dec 2023 | 212.00 | 212.00 | 212.00 | 212.00 | 209.42 | - |
21 Dec 2023 | 210.00 | 210.00 | 210.00 | 210.00 | 207.44 | - |
20 Dec 2023 | 213.00 | 213.00 | 213.00 | 213.00 | 210.41 | - |
19 Dec 2023 | 212.00 | 212.00 | 212.00 | 212.00 | 209.42 | - |
18 Dec 2023 | 212.50 | 212.50 | 212.50 | 212.50 | 209.91 | - |
15 Dec 2023 | 212.50 | 212.50 | 212.50 | 212.50 | 209.91 | - |
14 Dec 2023 | 208.50 | 208.50 | 208.50 | 208.50 | 205.96 | - |
13 Dec 2023 | 206.50 | 206.50 | 206.50 | 206.50 | 203.99 | - |
12 Dec 2023 | 205.50 | 205.50 | 205.50 | 205.50 | 203.00 | - |
11 Dec 2023 | 205.00 | 205.00 | 205.00 | 205.00 | 202.51 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |