Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | - |
02 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 197.50 | 197.50 | 197.50 | 197.50 | 197.50 | - |
29 Apr 2024 | 197.50 | 197.50 | 197.50 | 197.50 | 197.50 | - |
26 Apr 2024 | 197.50 | 197.50 | 197.50 | 197.50 | 197.50 | - |
25 Apr 2024 | 195.52 | 195.52 | 195.52 | 195.52 | 195.52 | - |
24 Apr 2024 | 195.52 | 195.52 | 195.52 | 195.52 | 195.52 | - |
23 Apr 2024 | 195.18 | 195.18 | 195.18 | 195.18 | 195.18 | - |
22 Apr 2024 | 193.16 | 193.16 | 193.16 | 193.16 | 193.16 | - |
19 Apr 2024 | 191.74 | 191.74 | 191.74 | 191.74 | 191.74 | - |
18 Apr 2024 | 191.40 | 191.40 | 191.40 | 191.40 | 191.40 | - |
17 Apr 2024 | 191.36 | 191.36 | 191.36 | 191.36 | 191.36 | - |
16 Apr 2024 | 188.68 | 188.68 | 188.68 | 188.68 | 188.68 | - |
15 Apr 2024 | 190.52 | 190.52 | 190.52 | 190.52 | 190.52 | - |
12 Apr 2024 | 189.54 | 189.54 | 189.54 | 189.54 | 189.54 | - |
11 Apr 2024 | 193.36 | 193.36 | 193.36 | 193.36 | 193.36 | 3 |
10 Apr 2024 | 194.54 | 194.54 | 194.54 | 194.54 | 194.54 | 10 |
09 Apr 2024 | 193.44 | 193.44 | 193.44 | 193.44 | 193.44 | - |
08 Apr 2024 | 194.58 | 194.58 | 194.58 | 194.58 | 194.58 | - |
05 Apr 2024 | 193.52 | 193.52 | 193.52 | 193.52 | 193.52 | - |
04 Apr 2024 | 197.64 | 197.64 | 197.64 | 197.64 | 197.64 | - |
03 Apr 2024 | 197.64 | 197.64 | 197.64 | 197.64 | 197.64 | 22 |
02 Apr 2024 | 197.56 | 197.56 | 197.56 | 197.56 | 197.56 | - |
28 Mar 2024 | 199.60 | 199.60 | 199.60 | 199.60 | 199.60 | - |
27 Mar 2024 | 199.60 | 199.60 | 199.60 | 199.60 | 199.60 | - |
26 Mar 2024 | 197.80 | 197.80 | 197.80 | 197.80 | 197.80 | - |
25 Mar 2024 | 197.38 | 197.38 | 197.38 | 197.38 | 197.38 | - |
22 Mar 2024 | 197.38 | 197.38 | 197.38 | 197.38 | 197.38 | - |
21 Mar 2024 | 199.64 | 199.64 | 199.64 | 199.64 | 199.64 | 507 |
20 Mar 2024 | 197.28 | 197.28 | 197.28 | 197.28 | 197.28 | - |
19 Mar 2024 | 199.06 | 199.06 | 199.06 | 199.06 | 199.06 | - |
18 Mar 2024 | 199.04 | 199.04 | 199.04 | 199.04 | 199.04 | - |
15 Mar 2024 | 200.10 | 200.10 | 200.10 | 200.10 | 200.10 | - |
14 Mar 2024 | 202.80 | 202.80 | 202.80 | 202.80 | 202.80 | - |
13 Mar 2024 | 202.40 | 202.40 | 202.40 | 202.40 | 202.40 | - |
12 Mar 2024 | 200.30 | 200.30 | 200.30 | 200.30 | 200.30 | - |
11 Mar 2024 | 198.50 | 198.50 | 198.50 | 198.50 | 198.50 | - |
08 Mar 2024 | 197.74 | 197.74 | 197.74 | 197.74 | 197.74 | - |
07 Mar 2024 | 196.76 | 196.76 | 196.76 | 196.76 | 196.76 | - |
06 Mar 2024 | 195.56 | 195.56 | 195.56 | 195.56 | 195.56 | - |
05 Mar 2024 | 195.56 | 195.56 | 195.56 | 195.56 | 195.56 | - |
04 Mar 2024 | 197.08 | 197.08 | 197.08 | 197.08 | 197.08 | - |
01 Mar 2024 | 197.08 | 197.08 | 197.08 | 197.08 | 197.08 | - |
29 Feb 2024 | 196.08 | 196.08 | 196.08 | 196.08 | 196.08 | - |
28 Feb 2024 | 196.48 | 196.48 | 196.48 | 196.48 | 196.48 | - |
27 Feb 2024 | 199.28 | 199.28 | 199.28 | 199.28 | 199.28 | - |
26 Feb 2024 | 199.46 | 199.46 | 199.46 | 199.46 | 199.46 | - |
23 Feb 2024 | 199.52 | 199.52 | 199.52 | 199.52 | 199.52 | - |
22 Feb 2024 | 198.40 | 198.40 | 198.40 | 198.40 | 198.40 | - |
21 Feb 2024 | 195.92 | 195.92 | 195.92 | 195.92 | 195.92 | - |
20 Feb 2024 | 195.92 | 195.92 | 195.92 | 195.92 | 195.92 | - |
19 Feb 2024 | 195.72 | 195.72 | 195.72 | 195.72 | 195.72 | 91 |
16 Feb 2024 | 195.04 | 195.04 | 195.04 | 195.04 | 195.04 | - |
15 Feb 2024 | 193.42 | 193.42 | 193.42 | 193.42 | 193.42 | - |
14 Feb 2024 | 192.08 | 192.08 | 192.08 | 192.08 | 192.08 | - |
13 Feb 2024 | 192.08 | 192.08 | 192.08 | 192.08 | 192.08 | - |
12 Feb 2024 | 192.62 | 192.62 | 192.62 | 192.62 | 192.62 | - |
09 Feb 2024 | 191.24 | 191.24 | 191.24 | 191.24 | 191.24 | - |
08 Feb 2024 | 191.60 | 191.60 | 191.60 | 191.60 | 191.60 | 94 |
07 Feb 2024 | 187.16 | 187.16 | 187.16 | 187.16 | 187.16 | - |
06 Feb 2024 | 187.10 | 187.10 | 187.10 | 187.10 | 187.10 | - |
05 Feb 2024 | 185.70 | 185.70 | 185.70 | 185.70 | 185.70 | 10 |
02 Feb 2024 | 185.22 | 185.22 | 185.22 | 185.22 | 185.22 | - |
01 Feb 2024 | 184.16 | 184.16 | 184.16 | 184.16 | 184.16 | - |
31 Jan 2024 | 184.72 | 184.72 | 184.72 | 184.72 | 184.72 | - |
30 Jan 2024 | 185.52 | 185.52 | 185.52 | 185.52 | 185.52 | - |
29 Jan 2024 | 184.66 | 184.66 | 184.66 | 184.66 | 184.66 | - |
26 Jan 2024 | 184.66 | 184.66 | 184.66 | 184.66 | 184.66 | - |
25 Jan 2024 | 175.76 | 175.76 | 175.76 | 175.76 | 175.76 | - |
24 Jan 2024 | 175.48 | 175.48 | 175.48 | 175.48 | 175.48 | - |
23 Jan 2024 | 174.52 | 174.52 | 174.52 | 174.52 | 174.52 | - |
22 Jan 2024 | 174.46 | 174.46 | 174.46 | 174.46 | 174.46 | - |
19 Jan 2024 | 173.64 | 173.64 | 173.64 | 173.64 | 173.64 | - |
18 Jan 2024 | 173.64 | 173.64 | 173.64 | 173.64 | 173.64 | - |
17 Jan 2024 | 171.80 | 171.80 | 171.80 | 171.80 | 171.80 | - |
16 Jan 2024 | 173.74 | 173.74 | 173.74 | 173.74 | 173.74 | - |
15 Jan 2024 | 174.50 | 174.50 | 174.50 | 174.50 | 174.50 | - |
12 Jan 2024 | 175.62 | 175.62 | 175.62 | 175.62 | 175.62 | - |
11 Jan 2024 | 175.90 | 175.90 | 175.90 | 175.90 | 175.90 | - |
10 Jan 2024 | 176.44 | 176.44 | 176.44 | 176.44 | 176.44 | - |
09 Jan 2024 | 175.68 | 175.68 | 175.68 | 175.68 | 175.68 | - |
08 Jan 2024 | 175.48 | 175.48 | 175.48 | 175.48 | 175.48 | - |
05 Jan 2024 | 174.86 | 174.86 | 174.86 | 174.86 | 174.86 | - |
04 Jan 2024 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | - |
03 Jan 2024 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | - |
29 Dec 2023 | 178.82 | 178.82 | 178.82 | 178.82 | 178.82 | - |
28 Dec 2023 | 178.82 | 178.82 | 178.82 | 178.82 | 178.82 | 2 |
27 Dec 2023 | 180.66 | 180.66 | 180.66 | 180.66 | 180.66 | - |
22 Dec 2023 | 182.42 | 182.42 | 182.42 | 182.42 | 182.42 | - |
21 Dec 2023 | 183.30 | 183.30 | 183.30 | 183.30 | 183.30 | - |
20 Dec 2023 | 184.34 | 184.34 | 184.34 | 184.34 | 184.34 | - |
19 Dec 2023 | 184.34 | 184.34 | 184.34 | 184.34 | 184.34 | - |
18 Dec 2023 | 184.34 | 184.34 | 184.34 | 184.34 | 184.34 | - |
15 Dec 2023 | 185.50 | 185.50 | 185.50 | 185.50 | 185.50 | - |
14 Dec 2023 | 186.20 | 186.20 | 186.20 | 186.20 | 186.20 | - |
13 Dec 2023 | 183.36 | 183.36 | 183.36 | 183.36 | 183.36 | - |
12 Dec 2023 | 183.36 | 183.36 | 183.36 | 183.36 | 183.36 | - |
12 Dec 2023 | 4.129152 Dividend | |||||
11 Dec 2023 | 186.88 | 186.88 | 186.88 | 186.88 | 182.75 | - |
08 Dec 2023 | 186.88 | 186.88 | 186.88 | 186.88 | 182.75 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |