Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 240.10 | 240.10 | 240.10 | 240.10 | 240.10 | - |
02 May 2024 | 240.10 | 240.10 | 240.10 | 240.10 | 240.10 | - |
30 Apr 2024 | 245.50 | 245.50 | 245.50 | 245.50 | 245.50 | - |
29 Apr 2024 | 245.50 | 245.50 | 245.50 | 245.50 | 245.50 | - |
26 Apr 2024 | 237.20 | 237.20 | 237.20 | 237.20 | 237.20 | - |
25 Apr 2024 | 234.80 | 234.80 | 234.80 | 234.80 | 234.80 | - |
24 Apr 2024 | 234.70 | 234.70 | 234.70 | 234.70 | 234.70 | - |
23 Apr 2024 | 229.80 | 229.80 | 229.80 | 229.80 | 229.80 | - |
22 Apr 2024 | 229.80 | 229.80 | 229.80 | 229.80 | 229.80 | - |
19 Apr 2024 | 230.60 | 230.60 | 230.60 | 230.60 | 230.60 | - |
18 Apr 2024 | 231.90 | 231.90 | 231.90 | 231.90 | 231.90 | - |
17 Apr 2024 | 235.20 | 235.20 | 235.20 | 235.20 | 235.20 | - |
16 Apr 2024 | 235.20 | 235.20 | 235.20 | 235.20 | 235.20 | - |
15 Apr 2024 | 239.90 | 239.90 | 239.90 | 239.90 | 239.90 | - |
12 Apr 2024 | 239.90 | 239.90 | 239.90 | 239.90 | 239.90 | - |
11 Apr 2024 | 237.40 | 237.40 | 237.40 | 237.40 | 237.40 | - |
10 Apr 2024 | 237.40 | 237.40 | 237.40 | 237.40 | 237.40 | - |
09 Apr 2024 | 241.50 | 241.50 | 241.50 | 241.50 | 241.50 | - |
08 Apr 2024 | 241.50 | 241.50 | 241.50 | 241.50 | 241.50 | - |
08 Apr 2024 | 0.09 Dividend | |||||
05 Apr 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 239.91 | - |
04 Apr 2024 | 241.00 | 241.00 | 241.00 | 241.00 | 240.91 | - |
03 Apr 2024 | 238.30 | 238.30 | 238.30 | 238.30 | 238.21 | - |
02 Apr 2024 | 240.20 | 240.20 | 240.20 | 240.20 | 240.11 | - |
28 Mar 2024 | 239.10 | 239.10 | 239.10 | 239.10 | 239.01 | - |
27 Mar 2024 | 239.10 | 239.10 | 239.10 | 239.10 | 239.01 | - |
26 Mar 2024 | 235.70 | 235.70 | 235.70 | 235.70 | 235.61 | - |
25 Mar 2024 | 236.90 | 236.90 | 236.90 | 236.90 | 236.81 | - |
22 Mar 2024 | 235.10 | 235.10 | 235.10 | 235.10 | 235.01 | - |
21 Mar 2024 | 228.20 | 228.20 | 228.20 | 228.20 | 228.11 | - |
20 Mar 2024 | 226.10 | 226.10 | 226.10 | 226.10 | 226.02 | - |
19 Mar 2024 | 223.50 | 223.50 | 223.50 | 223.50 | 223.42 | - |
18 Mar 2024 | 222.70 | 222.70 | 222.70 | 222.70 | 222.62 | - |
15 Mar 2024 | 221.70 | 221.70 | 221.70 | 221.70 | 221.62 | - |
14 Mar 2024 | 220.90 | 220.90 | 220.90 | 220.90 | 220.82 | - |
13 Mar 2024 | 220.90 | 220.90 | 220.90 | 220.90 | 220.82 | - |
12 Mar 2024 | 219.70 | 219.70 | 219.70 | 219.70 | 219.62 | - |
11 Mar 2024 | 222.00 | 222.00 | 222.00 | 222.00 | 221.92 | - |
08 Mar 2024 | 222.00 | 222.00 | 222.00 | 222.00 | 221.92 | - |
07 Mar 2024 | 221.80 | 221.80 | 221.80 | 221.80 | 221.72 | - |
06 Mar 2024 | 221.80 | 221.80 | 221.80 | 221.80 | 221.72 | - |
05 Mar 2024 | 223.00 | 223.00 | 223.00 | 223.00 | 222.92 | - |
04 Mar 2024 | 222.70 | 222.70 | 222.70 | 222.70 | 222.62 | - |
01 Mar 2024 | 222.70 | 222.70 | 222.70 | 222.70 | 222.62 | - |
29 Feb 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 219.92 | - |
28 Feb 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 219.92 | - |
27 Feb 2024 | 216.00 | 216.00 | 216.00 | 216.00 | 215.92 | - |
26 Feb 2024 | 215.30 | 215.30 | 215.30 | 215.30 | 215.22 | - |
23 Feb 2024 | 214.30 | 214.30 | 213.90 | 213.90 | 213.82 | 101 |
22 Feb 2024 | 194.55 | 194.55 | 194.55 | 194.55 | 194.48 | - |
21 Feb 2024 | 194.35 | 194.35 | 194.35 | 194.35 | 194.28 | - |
20 Feb 2024 | 196.55 | 196.55 | 196.55 | 196.55 | 196.48 | - |
19 Feb 2024 | 197.20 | 197.20 | 197.20 | 197.20 | 197.13 | - |
16 Feb 2024 | 197.70 | 197.70 | 197.70 | 197.70 | 197.63 | - |
15 Feb 2024 | 197.55 | 197.55 | 197.55 | 197.55 | 197.48 | - |
14 Feb 2024 | 193.95 | 193.95 | 193.95 | 193.95 | 193.88 | - |
13 Feb 2024 | 195.40 | 195.40 | 195.40 | 195.40 | 195.33 | - |
12 Feb 2024 | 193.65 | 193.65 | 193.65 | 193.65 | 193.58 | - |
09 Feb 2024 | 192.85 | 192.85 | 192.85 | 192.85 | 192.78 | - |
08 Feb 2024 | 192.85 | 192.85 | 192.85 | 192.85 | 192.78 | - |
07 Feb 2024 | 190.75 | 190.75 | 190.75 | 190.75 | 190.68 | - |
06 Feb 2024 | 188.50 | 188.50 | 188.50 | 188.50 | 188.43 | - |
05 Feb 2024 | 188.50 | 188.50 | 188.50 | 188.50 | 188.43 | - |
02 Feb 2024 | 183.30 | 183.30 | 183.30 | 183.30 | 183.23 | - |
01 Feb 2024 | 180.70 | 180.70 | 180.70 | 180.70 | 180.63 | - |
31 Jan 2024 | 181.45 | 181.45 | 181.45 | 181.45 | 181.38 | - |
30 Jan 2024 | 181.25 | 181.25 | 181.25 | 181.25 | 181.18 | - |
29 Jan 2024 | 181.25 | 181.25 | 181.25 | 181.25 | 181.18 | - |
26 Jan 2024 | 181.25 | 181.25 | 181.25 | 181.25 | 181.18 | - |
25 Jan 2024 | 177.85 | 177.85 | 177.85 | 177.85 | 177.78 | - |
24 Jan 2024 | 181.05 | 181.05 | 181.05 | 181.05 | 180.98 | - |
23 Jan 2024 | 186.05 | 186.05 | 186.05 | 186.05 | 185.98 | - |
22 Jan 2024 | 184.90 | 184.90 | 184.90 | 184.90 | 184.83 | - |
19 Jan 2024 | 184.55 | 184.55 | 184.55 | 184.55 | 184.48 | - |
18 Jan 2024 | 184.35 | 184.35 | 184.35 | 184.35 | 184.28 | - |
17 Jan 2024 | 184.35 | 184.35 | 184.35 | 184.35 | 184.28 | - |
16 Jan 2024 | 184.35 | 184.35 | 184.35 | 184.35 | 184.28 | - |
15 Jan 2024 | 184.90 | 184.90 | 184.90 | 184.90 | 184.83 | - |
12 Jan 2024 | 184.90 | 184.90 | 184.90 | 184.90 | 184.83 | - |
11 Jan 2024 | 186.55 | 186.55 | 186.55 | 186.55 | 186.48 | - |
10 Jan 2024 | 186.55 | 186.55 | 186.55 | 186.55 | 186.48 | - |
09 Jan 2024 | 186.55 | 186.55 | 186.55 | 186.55 | 186.48 | - |
08 Jan 2024 | 182.05 | 182.05 | 182.05 | 182.05 | 181.98 | - |
05 Jan 2024 | 183.85 | 183.85 | 183.85 | 183.85 | 183.78 | - |
04 Jan 2024 | 185.70 | 185.70 | 185.70 | 185.70 | 185.63 | - |
03 Jan 2024 | 191.70 | 191.70 | 191.70 | 191.70 | 191.63 | - |
02 Jan 2024 | 194.80 | 194.80 | 194.80 | 194.80 | 194.73 | - |
29 Dec 2023 | 194.65 | 194.65 | 194.65 | 194.65 | 194.58 | - |
29 Dec 2023 | 0.09 Dividend | |||||
28 Dec 2023 | 193.65 | 193.65 | 193.65 | 193.65 | 193.49 | - |
27 Dec 2023 | 193.65 | 193.65 | 193.65 | 193.65 | 193.49 | - |
22 Dec 2023 | 193.50 | 193.50 | 190.55 | 191.00 | 190.84 | 51 |
21 Dec 2023 | 196.00 | 196.00 | 196.00 | 196.00 | 195.84 | - |
20 Dec 2023 | 197.75 | 197.75 | 197.75 | 197.75 | 197.58 | - |
19 Dec 2023 | 196.45 | 196.45 | 196.45 | 196.45 | 196.29 | - |
18 Dec 2023 | 196.45 | 196.45 | 196.45 | 196.45 | 196.29 | - |
15 Dec 2023 | 196.05 | 196.05 | 196.05 | 196.05 | 195.89 | - |
14 Dec 2023 | 192.40 | 192.40 | 192.40 | 192.40 | 192.24 | - |
13 Dec 2023 | 189.50 | 189.50 | 189.50 | 189.50 | 189.34 | - |
12 Dec 2023 | 186.35 | 186.35 | 186.35 | 186.35 | 186.19 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |