Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 250.78 | 250.78 | 250.78 | 250.78 | 250.78 | 2 |
01 May 2024 | 245.96 | 245.96 | 245.96 | 245.96 | 245.96 | 100 |
30 Apr 2024 | 238.15 | 238.15 | 238.15 | 238.15 | 238.15 | - |
29 Apr 2024 | 238.15 | 238.15 | 238.15 | 238.15 | 238.15 | 300 |
26 Apr 2024 | 238.15 | 238.15 | 238.15 | 238.15 | 238.15 | - |
25 Apr 2024 | 238.15 | 238.15 | 238.15 | 238.15 | 238.15 | - |
24 Apr 2024 | 238.15 | 238.15 | 238.15 | 238.15 | 238.15 | - |
23 Apr 2024 | 238.15 | 238.15 | 238.15 | 238.15 | 238.15 | - |
22 Apr 2024 | 238.15 | 238.15 | 238.15 | 238.15 | 238.15 | - |
19 Apr 2024 | 238.15 | 238.15 | 238.15 | 238.15 | 238.15 | - |
18 Apr 2024 | 238.15 | 238.15 | 238.15 | 238.15 | 238.15 | - |
17 Apr 2024 | 238.15 | 238.15 | 238.15 | 238.15 | 238.15 | 300 |
16 Apr 2024 | 249.52 | 249.52 | 249.52 | 249.52 | 249.52 | - |
15 Apr 2024 | 249.52 | 249.52 | 249.52 | 249.52 | 249.52 | - |
12 Apr 2024 | 249.52 | 249.52 | 249.52 | 249.52 | 249.52 | - |
11 Apr 2024 | 249.52 | 249.52 | 249.52 | 249.52 | 249.52 | - |
10 Apr 2024 | 249.52 | 249.52 | 249.52 | 249.52 | 249.52 | - |
09 Apr 2024 | 249.52 | 249.52 | 249.52 | 249.52 | 249.52 | 100 |
08 Apr 2024 | 248.03 | 248.03 | 248.03 | 248.03 | 248.03 | - |
05 Apr 2024 | 248.03 | 248.03 | 248.03 | 248.03 | 248.03 | - |
04 Apr 2024 | 248.03 | 248.03 | 248.03 | 248.03 | 248.03 | 100 |
03 Apr 2024 | 251.09 | 251.09 | 251.09 | 251.09 | 251.09 | - |
02 Apr 2024 | 251.09 | 251.09 | 251.09 | 251.09 | 251.09 | - |
01 Apr 2024 | 251.09 | 251.09 | 251.09 | 251.09 | 251.09 | 100 |
28 Mar 2024 | 260.50 | 260.50 | 260.50 | 260.50 | 260.50 | - |
27 Mar 2024 | 260.50 | 260.50 | 260.50 | 260.50 | 260.50 | - |
26 Mar 2024 | 260.50 | 260.50 | 260.50 | 260.50 | 260.50 | - |
25 Mar 2024 | 260.50 | 260.50 | 260.50 | 260.50 | 260.50 | - |
22 Mar 2024 | 260.50 | 260.50 | 260.50 | 260.50 | 260.50 | - |
21 Mar 2024 | 260.50 | 260.50 | 260.50 | 260.50 | 260.50 | - |
21 Mar 2024 | 5.641 Dividend | |||||
20 Mar 2024 | 260.50 | 260.50 | 260.50 | 260.50 | 254.86 | - |
19 Mar 2024 | 260.50 | 260.50 | 260.50 | 260.50 | 254.86 | - |
18 Mar 2024 | 260.50 | 260.50 | 260.50 | 260.50 | 254.86 | - |
15 Mar 2024 | 260.50 | 260.50 | 260.50 | 260.50 | 254.86 | - |
14 Mar 2024 | 260.50 | 260.50 | 260.50 | 260.50 | 254.86 | - |
13 Mar 2024 | 260.50 | 260.50 | 260.50 | 260.50 | 254.86 | - |
12 Mar 2024 | 260.50 | 260.50 | 260.50 | 260.50 | 254.86 | - |
11 Mar 2024 | 260.50 | 260.50 | 260.50 | 260.50 | 254.86 | - |
08 Mar 2024 | 260.50 | 260.50 | 260.50 | 260.50 | 254.86 | - |
07 Mar 2024 | 260.50 | 260.50 | 260.50 | 260.50 | 254.86 | - |
06 Mar 2024 | 260.50 | 260.50 | 260.50 | 260.50 | 254.86 | - |
05 Mar 2024 | 260.50 | 260.50 | 260.50 | 260.50 | 254.86 | - |
04 Mar 2024 | 260.50 | 260.50 | 260.50 | 260.50 | 254.86 | - |
01 Mar 2024 | 260.50 | 260.50 | 260.50 | 260.50 | 254.86 | - |
29 Feb 2024 | 260.50 | 260.50 | 260.50 | 260.50 | 254.86 | - |
28 Feb 2024 | 260.50 | 260.50 | 260.50 | 260.50 | 254.86 | - |
27 Feb 2024 | 260.50 | 260.50 | 260.50 | 260.50 | 254.86 | - |
26 Feb 2024 | 260.50 | 260.50 | 260.50 | 260.50 | 254.86 | - |
23 Feb 2024 | 260.50 | 260.50 | 260.50 | 260.50 | 254.86 | - |
22 Feb 2024 | 260.50 | 260.50 | 260.50 | 260.50 | 254.86 | - |
21 Feb 2024 | 263.50 | 263.50 | 260.50 | 260.50 | 254.86 | 100 |
20 Feb 2024 | 259.10 | 259.10 | 259.10 | 259.10 | 253.49 | - |
16 Feb 2024 | 259.10 | 259.10 | 259.10 | 259.10 | 253.49 | - |
15 Feb 2024 | 259.10 | 259.10 | 259.10 | 259.10 | 253.49 | 100 |
14 Feb 2024 | 251.50 | 251.50 | 251.50 | 251.50 | 246.05 | 100 |
13 Feb 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 234.80 | - |
12 Feb 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 234.80 | - |
09 Feb 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 234.80 | - |
08 Feb 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 234.80 | - |
07 Feb 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 234.80 | - |
06 Feb 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 234.80 | - |
05 Feb 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 234.80 | - |
02 Feb 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 234.80 | - |
01 Feb 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 234.80 | - |
31 Jan 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 234.80 | - |
30 Jan 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 234.80 | - |
29 Jan 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 234.80 | - |
26 Jan 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 234.80 | - |
25 Jan 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 234.80 | - |
24 Jan 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 234.80 | 100 |
23 Jan 2024 | 235.50 | 235.50 | 235.50 | 235.50 | 230.40 | - |
22 Jan 2024 | 235.50 | 235.50 | 235.50 | 235.50 | 230.40 | - |
19 Jan 2024 | 235.50 | 235.50 | 235.50 | 235.50 | 230.40 | - |
18 Jan 2024 | 235.50 | 235.50 | 235.50 | 235.50 | 230.40 | - |
17 Jan 2024 | 235.50 | 235.50 | 235.50 | 235.50 | 230.40 | - |
16 Jan 2024 | 235.51 | 235.51 | 235.50 | 235.50 | 230.40 | 100 |
12 Jan 2024 | 239.94 | 239.94 | 239.94 | 239.94 | 234.74 | - |
11 Jan 2024 | 239.94 | 239.94 | 239.94 | 239.94 | 234.74 | - |
10 Jan 2024 | 239.94 | 239.94 | 239.94 | 239.94 | 234.74 | - |
09 Jan 2024 | 239.94 | 239.94 | 239.94 | 239.94 | 234.74 | - |
08 Jan 2024 | 239.94 | 239.94 | 239.94 | 239.94 | 234.74 | - |
05 Jan 2024 | 239.94 | 239.94 | 239.94 | 239.94 | 234.74 | - |
04 Jan 2024 | 239.94 | 239.94 | 239.94 | 239.94 | 234.74 | - |
03 Jan 2024 | 239.94 | 239.94 | 239.94 | 239.94 | 234.74 | - |
02 Jan 2024 | 239.94 | 239.94 | 239.94 | 239.94 | 234.74 | - |
29 Dec 2023 | 239.94 | 239.94 | 239.94 | 239.94 | 234.74 | - |
28 Dec 2023 | 239.94 | 239.94 | 239.94 | 239.94 | 234.74 | - |
27 Dec 2023 | 239.94 | 239.94 | 239.94 | 239.94 | 234.74 | - |
26 Dec 2023 | 239.94 | 239.94 | 239.94 | 239.94 | 234.74 | - |
22 Dec 2023 | 239.94 | 239.94 | 239.94 | 239.94 | 234.74 | - |
21 Dec 2023 | 239.94 | 239.94 | 239.94 | 239.94 | 234.74 | - |
20 Dec 2023 | 239.94 | 239.94 | 239.94 | 239.94 | 234.74 | - |
19 Dec 2023 | 239.94 | 239.94 | 239.94 | 239.94 | 234.74 | - |
18 Dec 2023 | 239.94 | 239.94 | 239.94 | 239.94 | 234.74 | - |
15 Dec 2023 | 239.94 | 239.94 | 239.94 | 239.94 | 234.74 | 100 |
14 Dec 2023 | 230.00 | 230.00 | 230.00 | 230.00 | 225.02 | - |
13 Dec 2023 | 230.00 | 230.00 | 230.00 | 230.00 | 225.02 | - |
12 Dec 2023 | 230.00 | 230.00 | 230.00 | 230.00 | 225.02 | 100 |
11 Dec 2023 | 208.00 | 208.00 | 208.00 | 208.00 | 203.50 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |