Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | 55 |
25 Apr 2024 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | 1 |
24 Apr 2024 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | 1 |
23 Apr 2024 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 6 |
22 Apr 2024 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | 1 |
19 Apr 2024 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | 1 |
18 Apr 2024 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | 1 |
17 Apr 2024 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | 1 |
16 Apr 2024 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | 1 |
15 Apr 2024 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | 1 |
15 Apr 2024 | 3.3 Dividend | |||||
12 Apr 2024 | 181.00 | 181.00 | 181.00 | 181.00 | 177.70 | 1 |
11 Apr 2024 | 181.00 | 181.00 | 181.00 | 181.00 | 177.70 | 1 |
10 Apr 2024 | 181.00 | 181.00 | 181.00 | 181.00 | 177.70 | 1 |
09 Apr 2024 | 181.00 | 181.00 | 181.00 | 181.00 | 177.70 | 1 |
08 Apr 2024 | 181.00 | 181.00 | 181.00 | 181.00 | 177.70 | 1 |
05 Apr 2024 | 181.00 | 181.00 | 181.00 | 181.00 | 177.70 | 1 |
04 Apr 2024 | 181.00 | 181.00 | 181.00 | 181.00 | 177.70 | 1 |
03 Apr 2024 | 181.00 | 181.00 | 181.00 | 181.00 | 177.70 | 1 |
02 Apr 2024 | 181.00 | 181.00 | 181.00 | 181.00 | 177.70 | 1 |
28 Mar 2024 | 181.00 | 181.00 | 181.00 | 181.00 | 177.70 | 1 |
27 Mar 2024 | 181.00 | 181.00 | 181.00 | 181.00 | 177.70 | 1 |
26 Mar 2024 | 178.00 | 178.00 | 176.00 | 176.00 | 172.79 | 96 |
25 Mar 2024 | 182.00 | 182.00 | 182.00 | 182.00 | 178.68 | 7 |
22 Mar 2024 | 180.00 | 180.00 | 180.00 | 180.00 | 176.72 | 1 |
21 Mar 2024 | 180.00 | 180.00 | 180.00 | 180.00 | 176.72 | 1 |
20 Mar 2024 | 180.00 | 180.00 | 180.00 | 180.00 | 176.72 | 1 |
19 Mar 2024 | 180.00 | 180.00 | 180.00 | 180.00 | 176.72 | 1 |
18 Mar 2024 | 178.00 | 178.00 | 178.00 | 178.00 | 174.75 | 26 |
15 Mar 2024 | 180.00 | 180.00 | 180.00 | 180.00 | 176.72 | 1 |
14 Mar 2024 | 180.00 | 180.00 | 180.00 | 180.00 | 176.72 | 1 |
13 Mar 2024 | 178.00 | 178.00 | 178.00 | 178.00 | 174.75 | 2 |
12 Mar 2024 | 180.00 | 180.00 | 180.00 | 180.00 | 176.72 | 1 |
11 Mar 2024 | 179.00 | 179.00 | 179.00 | 179.00 | 175.74 | 1 |
08 Mar 2024 | 180.00 | 180.00 | 180.00 | 180.00 | 176.72 | 1 |
07 Mar 2024 | 181.00 | 181.00 | 181.00 | 181.00 | 177.70 | 1 |
06 Mar 2024 | 181.00 | 181.00 | 181.00 | 181.00 | 177.70 | 1 |
05 Mar 2024 | 181.00 | 181.00 | 181.00 | 181.00 | 177.70 | 1 |
04 Mar 2024 | 181.00 | 181.00 | 181.00 | 181.00 | 177.70 | 1 |
01 Mar 2024 | 182.00 | 182.00 | 182.00 | 182.00 | 178.68 | 2 |
29 Feb 2024 | 178.00 | 178.00 | 178.00 | 178.00 | 174.75 | 54 |
28 Feb 2024 | 181.00 | 181.00 | 178.00 | 178.00 | 174.75 | 2 |
27 Feb 2024 | 181.00 | 181.00 | 181.00 | 181.00 | 177.70 | 1 |
26 Feb 2024 | 181.00 | 181.00 | 181.00 | 181.00 | 177.70 | 1 |
23 Feb 2024 | 181.00 | 181.00 | 181.00 | 181.00 | 177.70 | 1 |
22 Feb 2024 | 179.00 | 179.00 | 179.00 | 179.00 | 175.74 | 58 |
21 Feb 2024 | 180.00 | 180.00 | 180.00 | 180.00 | 176.72 | 101 |
20 Feb 2024 | 184.00 | 184.00 | 183.00 | 183.00 | 179.66 | 51 |
19 Feb 2024 | 185.00 | 185.00 | 185.00 | 185.00 | 181.63 | 2 |
16 Feb 2024 | 185.00 | 185.00 | 185.00 | 185.00 | 181.63 | 9 |
15 Feb 2024 | 184.00 | 184.00 | 184.00 | 184.00 | 180.65 | 1 |
14 Feb 2024 | 184.00 | 184.00 | 184.00 | 184.00 | 180.65 | 1 |
13 Feb 2024 | 184.00 | 184.00 | 184.00 | 184.00 | 180.65 | 1 |
12 Feb 2024 | 186.00 | 186.00 | 186.00 | 186.00 | 182.61 | 1 |
09 Feb 2024 | 187.00 | 187.00 | 187.00 | 187.00 | 183.59 | 1 |
08 Feb 2024 | 178.00 | 188.00 | 178.00 | 188.00 | 184.57 | 2 |
07 Feb 2024 | 179.00 | 179.00 | 179.00 | 179.00 | 175.74 | 2 |
06 Feb 2024 | 178.00 | 178.00 | 178.00 | 178.00 | 174.75 | 1 |
05 Feb 2024 | 178.00 | 178.00 | 178.00 | 178.00 | 174.75 | 1 |
02 Feb 2024 | 178.00 | 178.00 | 178.00 | 178.00 | 174.75 | 1 |
01 Feb 2024 | 182.00 | 182.00 | 182.00 | 182.00 | 178.68 | 2 |
31 Jan 2024 | 181.00 | 181.00 | 181.00 | 181.00 | 177.70 | 1 |
30 Jan 2024 | 181.00 | 181.00 | 181.00 | 181.00 | 177.70 | 2 |
29 Jan 2024 | 181.00 | 181.00 | 181.00 | 181.00 | 177.70 | 1 |
26 Jan 2024 | 181.00 | 181.00 | 181.00 | 181.00 | 177.70 | 1 |
25 Jan 2024 | 170.00 | 181.00 | 170.00 | 181.00 | 177.70 | 12 |
24 Jan 2024 | 180.00 | 180.00 | 180.00 | 180.00 | 176.72 | 1 |
23 Jan 2024 | 181.00 | 181.00 | 181.00 | 181.00 | 177.70 | 1 |
22 Jan 2024 | 181.00 | 181.00 | 181.00 | 181.00 | 177.70 | 1 |
19 Jan 2024 | 178.00 | 178.00 | 178.00 | 178.00 | 174.75 | 1 |
18 Jan 2024 | 178.00 | 178.00 | 178.00 | 178.00 | 174.75 | 1 |
17 Jan 2024 | 186.00 | 186.00 | 186.00 | 186.00 | 182.61 | 1 |
16 Jan 2024 | 178.00 | 178.00 | 178.00 | 178.00 | 174.75 | 1 |
15 Jan 2024 | 179.00 | 179.00 | 179.00 | 179.00 | 175.74 | 7 |
12 Jan 2024 | 178.00 | 190.00 | 178.00 | 190.00 | 186.54 | 2 |
11 Jan 2024 | 179.00 | 179.00 | 179.00 | 179.00 | 175.74 | 2 |
10 Jan 2024 | 178.00 | 178.00 | 178.00 | 178.00 | 174.75 | 1 |
09 Jan 2024 | 179.00 | 179.00 | 179.00 | 179.00 | 175.74 | 101 |
08 Jan 2024 | 170.00 | 179.00 | 170.00 | 179.00 | 175.74 | 8 |
05 Jan 2024 | 178.00 | 178.00 | 178.00 | 178.00 | 174.75 | 1 |
04 Jan 2024 | 178.00 | 178.00 | 178.00 | 178.00 | 174.75 | 1 |
03 Jan 2024 | 178.00 | 178.00 | 178.00 | 178.00 | 174.75 | 1 |
02 Jan 2024 | 178.00 | 178.00 | 178.00 | 178.00 | 174.75 | 1 |
29 Dec 2023 | 178.00 | 178.00 | 178.00 | 178.00 | 174.75 | 1 |
28 Dec 2023 | 178.00 | 179.00 | 178.00 | 179.00 | 175.74 | 7 |
27 Dec 2023 | 179.00 | 179.00 | 179.00 | 179.00 | 175.74 | 5 |
22 Dec 2023 | 178.00 | 178.00 | 178.00 | 178.00 | 174.75 | 1 |
21 Dec 2023 | 178.00 | 178.00 | 178.00 | 178.00 | 174.75 | 1 |
20 Dec 2023 | 179.00 | 179.00 | 179.00 | 179.00 | 175.74 | 2 |
19 Dec 2023 | 178.00 | 179.00 | 178.00 | 179.00 | 175.74 | 26 |
18 Dec 2023 | 179.00 | 179.00 | 179.00 | 179.00 | 175.74 | 51 |
15 Dec 2023 | 179.00 | 190.00 | 179.00 | 190.00 | 186.54 | 2 |
14 Dec 2023 | 179.00 | 180.00 | 179.00 | 180.00 | 176.72 | 2 |
13 Dec 2023 | 179.00 | 179.00 | 179.00 | 179.00 | 175.74 | 1 |
12 Dec 2023 | 179.00 | 179.00 | 179.00 | 179.00 | 175.74 | 1 |
11 Dec 2023 | 179.00 | 179.00 | 179.00 | 179.00 | 175.74 | 1 |
08 Dec 2023 | 179.00 | 179.00 | 179.00 | 179.00 | 175.74 | 1 |
07 Dec 2023 | 179.00 | 179.00 | 179.00 | 179.00 | 175.74 | 1 |
06 Dec 2023 | 180.00 | 180.00 | 180.00 | 180.00 | 176.72 | 7 |
05 Dec 2023 | 179.00 | 180.00 | 179.00 | 180.00 | 176.72 | 86 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |