Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 271.33 | 271.33 | 271.33 | 271.33 | 271.33 | - |
25 Apr 2024 | 271.33 | 271.33 | 271.33 | 271.33 | 271.33 | - |
24 Apr 2024 | 271.33 | 271.33 | 271.33 | 271.33 | 271.33 | - |
23 Apr 2024 | 271.33 | 271.33 | 271.33 | 271.33 | 271.33 | - |
22 Apr 2024 | 271.33 | 271.33 | 271.33 | 271.33 | 271.33 | - |
19 Apr 2024 | 271.33 | 271.33 | 271.33 | 271.33 | 271.33 | - |
18 Apr 2024 | 271.33 | 271.33 | 271.33 | 271.33 | 271.33 | - |
17 Apr 2024 | 271.33 | 271.33 | 271.33 | 271.33 | 271.33 | - |
16 Apr 2024 | 271.33 | 271.33 | 271.33 | 271.33 | 271.33 | - |
15 Apr 2024 | 271.33 | 271.33 | 271.33 | 271.33 | 271.33 | - |
12 Apr 2024 | 271.33 | 271.33 | 271.33 | 271.33 | 271.33 | - |
11 Apr 2024 | 271.33 | 271.33 | 271.33 | 271.33 | 271.33 | - |
10 Apr 2024 | 271.33 | 271.33 | 271.33 | 271.33 | 271.33 | - |
09 Apr 2024 | 271.33 | 271.33 | 271.33 | 271.33 | 271.33 | - |
08 Apr 2024 | 271.33 | 271.33 | 271.33 | 271.33 | 271.33 | - |
05 Apr 2024 | 271.33 | 271.33 | 271.33 | 271.33 | 271.33 | - |
04 Apr 2024 | 271.33 | 271.33 | 271.33 | 271.33 | 271.33 | - |
03 Apr 2024 | 271.33 | 271.33 | 271.33 | 271.33 | 271.33 | - |
02 Apr 2024 | 271.33 | 271.33 | 271.33 | 271.33 | 271.33 | 300 |
01 Apr 2024 | 271.33 | 271.33 | 271.33 | 271.33 | 271.33 | - |
28 Mar 2024 | 271.33 | 271.33 | 271.33 | 271.33 | 271.33 | - |
27 Mar 2024 | 271.33 | 271.33 | 271.33 | 271.33 | 271.33 | - |
26 Mar 2024 | 271.33 | 271.33 | 271.33 | 271.33 | 271.33 | - |
25 Mar 2024 | 271.33 | 271.33 | 271.33 | 271.33 | 271.33 | - |
22 Mar 2024 | 271.33 | 271.33 | 271.33 | 271.33 | 271.33 | - |
21 Mar 2024 | 271.33 | 271.33 | 271.33 | 271.33 | 271.33 | - |
21 Mar 2024 | 5.641 Dividend | |||||
20 Mar 2024 | 271.33 | 271.33 | 271.33 | 271.33 | 265.69 | 100 |
19 Mar 2024 | 265.69 | 265.69 | 265.69 | 265.69 | 260.17 | - |
18 Mar 2024 | 265.69 | 265.69 | 265.69 | 265.69 | 260.17 | - |
15 Mar 2024 | 265.69 | 265.69 | 265.69 | 265.69 | 260.17 | - |
14 Mar 2024 | 265.69 | 265.69 | 265.69 | 265.69 | 260.17 | 100 |
13 Mar 2024 | 256.25 | 256.25 | 256.25 | 256.25 | 250.92 | - |
12 Mar 2024 | 256.25 | 256.25 | 256.25 | 256.25 | 250.92 | - |
11 Mar 2024 | 256.25 | 256.25 | 256.25 | 256.25 | 250.92 | - |
08 Mar 2024 | 256.25 | 256.25 | 256.25 | 256.25 | 250.92 | - |
07 Mar 2024 | 256.25 | 256.25 | 256.25 | 256.25 | 250.92 | - |
06 Mar 2024 | 256.25 | 256.25 | 256.25 | 256.25 | 250.92 | - |
05 Mar 2024 | 256.25 | 256.25 | 256.25 | 256.25 | 250.92 | - |
04 Mar 2024 | 256.00 | 256.25 | 256.00 | 256.25 | 250.92 | 100 |
01 Mar 2024 | 251.10 | 251.10 | 251.10 | 251.10 | 245.88 | - |
29 Feb 2024 | 251.10 | 251.10 | 251.10 | 251.10 | 245.88 | - |
28 Feb 2024 | 251.10 | 251.10 | 251.10 | 251.10 | 245.88 | - |
27 Feb 2024 | 251.10 | 251.10 | 251.10 | 251.10 | 245.88 | - |
26 Feb 2024 | 251.10 | 251.10 | 251.10 | 251.10 | 245.88 | - |
23 Feb 2024 | 254.00 | 257.87 | 251.10 | 251.10 | 245.88 | 100 |
22 Feb 2024 | 249.50 | 249.50 | 249.50 | 249.50 | 244.31 | - |
21 Feb 2024 | 249.50 | 249.50 | 249.50 | 249.50 | 244.31 | - |
20 Feb 2024 | 249.50 | 249.50 | 249.50 | 249.50 | 244.31 | - |
16 Feb 2024 | 249.50 | 249.50 | 249.50 | 249.50 | 244.31 | - |
15 Feb 2024 | 249.50 | 249.50 | 249.50 | 249.50 | 244.31 | 100 |
14 Feb 2024 | 235.50 | 235.50 | 235.50 | 235.50 | 230.60 | 400 |
13 Feb 2024 | 235.50 | 235.50 | 235.50 | 235.50 | 230.60 | - |
12 Feb 2024 | 235.50 | 235.50 | 235.50 | 235.50 | 230.60 | - |
09 Feb 2024 | 235.50 | 235.50 | 235.50 | 235.50 | 230.60 | - |
08 Feb 2024 | 235.50 | 235.50 | 235.50 | 235.50 | 230.60 | 100 |
07 Feb 2024 | 234.25 | 234.25 | 234.25 | 234.25 | 229.38 | - |
06 Feb 2024 | 234.25 | 234.25 | 234.25 | 234.25 | 229.38 | - |
05 Feb 2024 | 234.25 | 234.25 | 234.25 | 234.25 | 229.38 | 100 |
02 Feb 2024 | 234.50 | 234.50 | 234.50 | 234.50 | 229.62 | - |
01 Feb 2024 | 234.50 | 234.50 | 234.50 | 234.50 | 229.62 | - |
31 Jan 2024 | 234.50 | 234.50 | 234.50 | 234.50 | 229.62 | - |
30 Jan 2024 | 234.50 | 234.50 | 234.50 | 234.50 | 229.62 | - |
29 Jan 2024 | 234.50 | 234.50 | 234.50 | 234.50 | 229.62 | 100 |
26 Jan 2024 | 229.00 | 229.00 | 229.00 | 229.00 | 224.24 | - |
25 Jan 2024 | 229.00 | 229.00 | 229.00 | 229.00 | 224.24 | - |
24 Jan 2024 | 229.00 | 229.00 | 229.00 | 229.00 | 224.24 | - |
23 Jan 2024 | 229.00 | 229.00 | 229.00 | 229.00 | 224.24 | - |
22 Jan 2024 | 229.00 | 229.00 | 229.00 | 229.00 | 224.24 | 100 |
19 Jan 2024 | 237.00 | 237.00 | 237.00 | 237.00 | 232.07 | - |
18 Jan 2024 | 237.00 | 237.00 | 237.00 | 237.00 | 232.07 | - |
17 Jan 2024 | 237.00 | 237.00 | 237.00 | 237.00 | 232.07 | - |
16 Jan 2024 | 237.00 | 237.00 | 237.00 | 237.00 | 232.07 | - |
12 Jan 2024 | 237.00 | 237.00 | 237.00 | 237.00 | 232.07 | 100 |
11 Jan 2024 | 233.00 | 233.00 | 233.00 | 233.00 | 228.16 | - |
10 Jan 2024 | 233.00 | 233.00 | 233.00 | 233.00 | 228.16 | - |
09 Jan 2024 | 233.00 | 233.00 | 233.00 | 233.00 | 228.16 | - |
08 Jan 2024 | 233.00 | 233.00 | 233.00 | 233.00 | 228.16 | 100 |
05 Jan 2024 | 230.00 | 230.00 | 230.00 | 230.00 | 225.22 | - |
04 Jan 2024 | 230.00 | 230.00 | 230.00 | 230.00 | 225.22 | 1,300 |
03 Jan 2024 | 231.50 | 231.50 | 231.50 | 231.50 | 226.69 | - |
02 Jan 2024 | 231.50 | 231.50 | 231.50 | 231.50 | 226.69 | - |
29 Dec 2023 | 236.50 | 236.50 | 231.50 | 231.50 | 226.69 | 200 |
28 Dec 2023 | 219.50 | 219.50 | 219.50 | 219.50 | 214.94 | - |
27 Dec 2023 | 219.50 | 219.50 | 219.50 | 219.50 | 214.94 | - |
26 Dec 2023 | 219.50 | 219.50 | 219.50 | 219.50 | 214.94 | - |
22 Dec 2023 | 219.50 | 219.50 | 219.50 | 219.50 | 214.94 | - |
21 Dec 2023 | 219.50 | 219.50 | 219.50 | 219.50 | 214.94 | - |
20 Dec 2023 | 219.50 | 219.50 | 219.50 | 219.50 | 214.94 | - |
19 Dec 2023 | 219.50 | 219.50 | 219.50 | 219.50 | 214.94 | - |
18 Dec 2023 | 219.50 | 219.50 | 219.50 | 219.50 | 214.94 | - |
15 Dec 2023 | 219.50 | 219.50 | 219.50 | 219.50 | 214.94 | - |
14 Dec 2023 | 219.50 | 219.50 | 219.50 | 219.50 | 214.94 | - |
13 Dec 2023 | 221.36 | 221.36 | 219.50 | 219.50 | 214.94 | 100 |
12 Dec 2023 | 222.23 | 222.23 | 217.00 | 217.00 | 212.49 | 200 |
11 Dec 2023 | 215.80 | 215.80 | 215.80 | 215.80 | 211.31 | - |
08 Dec 2023 | 215.80 | 215.80 | 215.80 | 215.80 | 211.31 | - |
07 Dec 2023 | 215.80 | 215.80 | 215.80 | 215.80 | 211.31 | - |
06 Dec 2023 | 215.80 | 215.80 | 215.80 | 215.80 | 211.31 | - |
05 Dec 2023 | 215.80 | 215.80 | 215.80 | 215.80 | 211.31 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |