Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 248.85 | 248.85 | 248.85 | 248.85 | 248.85 | - |
02 May 2024 | 251.75 | 251.75 | 251.75 | 251.75 | 251.75 | - |
30 Apr 2024 | 258.60 | 258.60 | 258.60 | 258.60 | 258.60 | - |
29 Apr 2024 | 255.20 | 255.20 | 255.20 | 255.20 | 255.20 | - |
26 Apr 2024 | 246.95 | 246.95 | 246.95 | 246.95 | 246.95 | - |
25 Apr 2024 | 236.75 | 236.75 | 236.75 | 236.75 | 236.75 | - |
24 Apr 2024 | 239.95 | 239.95 | 239.95 | 239.95 | 239.95 | - |
23 Apr 2024 | 236.65 | 236.65 | 236.65 | 236.65 | 236.65 | - |
22 Apr 2024 | 237.60 | 237.60 | 237.60 | 237.60 | 237.60 | - |
19 Apr 2024 | 229.55 | 229.55 | 229.55 | 229.55 | 229.55 | - |
18 Apr 2024 | 232.10 | 232.10 | 232.10 | 232.10 | 232.10 | - |
17 Apr 2024 | 229.20 | 229.20 | 229.20 | 229.20 | 229.20 | - |
16 Apr 2024 | 226.85 | 226.85 | 226.85 | 226.85 | 226.85 | - |
15 Apr 2024 | 229.90 | 229.90 | 229.90 | 229.90 | 229.90 | - |
12 Apr 2024 | 232.65 | 232.65 | 232.65 | 232.65 | 232.65 | - |
11 Apr 2024 | 234.90 | 234.90 | 234.90 | 234.90 | 234.90 | - |
10 Apr 2024 | 232.45 | 232.45 | 232.45 | 232.45 | 232.45 | - |
09 Apr 2024 | 229.15 | 229.15 | 229.15 | 229.15 | 229.15 | - |
08 Apr 2024 | 232.10 | 232.10 | 232.10 | 232.10 | 232.10 | - |
05 Apr 2024 | 232.85 | 232.85 | 232.85 | 232.85 | 232.85 | - |
04 Apr 2024 | 232.25 | 232.25 | 232.25 | 232.25 | 232.25 | - |
03 Apr 2024 | 236.70 | 236.70 | 236.70 | 236.70 | 236.70 | - |
02 Apr 2024 | 239.55 | 239.55 | 239.55 | 239.55 | 239.55 | - |
28 Mar 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - |
27 Mar 2024 | 238.60 | 238.60 | 238.60 | 238.60 | 238.60 | - |
26 Mar 2024 | 239.00 | 239.00 | 239.00 | 239.00 | 239.00 | - |
25 Mar 2024 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | - |
22 Mar 2024 | 245.40 | 245.40 | 245.40 | 245.40 | 245.40 | - |
21 Mar 2024 | 235.80 | 235.80 | 235.80 | 235.80 | 235.80 | - |
20 Mar 2024 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | - |
19 Mar 2024 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | - |
18 Mar 2024 | 237.00 | 237.00 | 237.00 | 237.00 | 237.00 | - |
15 Mar 2024 | 232.20 | 232.20 | 232.20 | 232.20 | 232.20 | - |
14 Mar 2024 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | - |
13 Mar 2024 | 228.20 | 228.20 | 228.20 | 228.20 | 228.20 | - |
12 Mar 2024 | 228.20 | 228.20 | 228.20 | 228.20 | 228.20 | - |
11 Mar 2024 | 227.80 | 227.80 | 227.80 | 227.80 | 227.80 | - |
08 Mar 2024 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | - |
07 Mar 2024 | 227.80 | 227.80 | 227.80 | 227.80 | 227.80 | - |
06 Mar 2024 | 227.80 | 227.80 | 227.80 | 227.80 | 227.80 | - |
05 Mar 2024 | 231.40 | 231.40 | 231.40 | 231.40 | 231.40 | - |
04 Mar 2024 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | - |
01 Mar 2024 | 235.20 | 235.20 | 235.20 | 235.20 | 235.20 | - |
29 Feb 2024 | 231.80 | 231.80 | 231.80 | 231.80 | 231.80 | - |
28 Feb 2024 | 230.80 | 230.80 | 230.80 | 230.80 | 230.80 | - |
27 Feb 2024 | 222.20 | 222.20 | 222.20 | 222.20 | 222.20 | - |
26 Feb 2024 | 223.00 | 223.00 | 223.00 | 223.00 | 223.00 | - |
23 Feb 2024 | 219.20 | 219.20 | 219.20 | 219.20 | 219.20 | - |
23 Feb 2024 | 1.1 Dividend | |||||
22 Feb 2024 | 214.80 | 214.80 | 214.80 | 214.80 | 213.70 | - |
21 Feb 2024 | 217.20 | 217.20 | 217.20 | 217.20 | 216.09 | - |
20 Feb 2024 | 218.00 | 218.00 | 218.00 | 218.00 | 216.88 | - |
19 Feb 2024 | 218.80 | 218.80 | 218.80 | 218.80 | 217.68 | - |
16 Feb 2024 | 220.40 | 220.40 | 220.40 | 220.40 | 219.27 | - |
15 Feb 2024 | 218.80 | 218.80 | 218.80 | 218.80 | 217.68 | - |
14 Feb 2024 | 217.20 | 217.20 | 217.20 | 217.20 | 216.09 | - |
13 Feb 2024 | 218.20 | 218.20 | 218.20 | 218.20 | 217.08 | - |
12 Feb 2024 | 216.60 | 216.60 | 216.60 | 216.60 | 215.49 | - |
09 Feb 2024 | 214.20 | 214.20 | 214.20 | 214.20 | 213.10 | - |
08 Feb 2024 | 215.60 | 215.60 | 215.60 | 215.60 | 214.50 | - |
07 Feb 2024 | 216.00 | 216.00 | 216.00 | 216.00 | 214.89 | - |
06 Feb 2024 | 214.40 | 214.40 | 214.40 | 214.40 | 213.30 | - |
05 Feb 2024 | 214.80 | 214.80 | 214.80 | 214.80 | 213.70 | - |
02 Feb 2024 | 217.20 | 217.20 | 217.20 | 217.20 | 216.09 | - |
01 Feb 2024 | 207.60 | 207.60 | 207.60 | 207.60 | 206.54 | - |
31 Jan 2024 | 207.80 | 207.80 | 207.80 | 207.80 | 206.74 | - |
30 Jan 2024 | 208.20 | 208.20 | 208.20 | 208.20 | 207.13 | - |
29 Jan 2024 | 209.20 | 209.20 | 209.20 | 209.20 | 208.13 | - |
26 Jan 2024 | 206.60 | 206.60 | 206.60 | 206.60 | 205.54 | - |
25 Jan 2024 | 206.80 | 206.80 | 206.80 | 206.80 | 205.74 | - |
24 Jan 2024 | 210.40 | 210.40 | 210.40 | 210.40 | 209.32 | - |
23 Jan 2024 | 212.40 | 212.40 | 212.40 | 212.40 | 211.31 | - |
22 Jan 2024 | 212.00 | 212.00 | 212.00 | 212.00 | 210.91 | - |
19 Jan 2024 | 211.20 | 211.20 | 211.20 | 211.20 | 210.12 | - |
18 Jan 2024 | 208.20 | 208.20 | 208.20 | 208.20 | 207.13 | - |
17 Jan 2024 | 203.80 | 203.80 | 203.80 | 203.80 | 202.76 | - |
16 Jan 2024 | 201.40 | 201.40 | 201.40 | 201.40 | 200.37 | - |
15 Jan 2024 | 200.80 | 200.80 | 200.80 | 200.80 | 199.77 | - |
12 Jan 2024 | 200.80 | 200.80 | 200.80 | 200.80 | 199.77 | - |
11 Jan 2024 | 200.20 | 200.20 | 200.20 | 200.20 | 199.17 | - |
10 Jan 2024 | 201.00 | 201.00 | 201.00 | 201.00 | 199.97 | - |
09 Jan 2024 | 203.00 | 203.00 | 203.00 | 203.00 | 201.96 | - |
08 Jan 2024 | 199.10 | 199.10 | 199.10 | 199.10 | 198.08 | - |
05 Jan 2024 | 195.50 | 195.50 | 195.50 | 195.50 | 194.50 | - |
04 Jan 2024 | 194.10 | 194.10 | 194.10 | 194.10 | 193.11 | - |
03 Jan 2024 | 196.80 | 196.80 | 196.80 | 196.80 | 195.79 | - |
02 Jan 2024 | 194.10 | 194.10 | 194.10 | 194.10 | 193.11 | - |
29 Dec 2023 | 194.70 | 194.70 | 194.40 | 194.70 | 193.70 | - |
28 Dec 2023 | 190.80 | 190.80 | 190.80 | 190.80 | 189.82 | - |
27 Dec 2023 | 190.10 | 190.10 | 190.10 | 190.10 | 189.13 | - |
22 Dec 2023 | 191.20 | 191.20 | 191.20 | 191.20 | 190.22 | - |
21 Dec 2023 | 191.70 | 191.70 | 191.70 | 191.70 | 190.72 | - |
20 Dec 2023 | 196.60 | 196.60 | 196.60 | 196.60 | 195.59 | - |
19 Dec 2023 | 196.50 | 196.50 | 196.50 | 196.50 | 195.49 | - |
18 Dec 2023 | 198.40 | 198.40 | 198.40 | 198.40 | 197.38 | - |
15 Dec 2023 | 203.20 | 203.20 | 203.20 | 203.20 | 202.16 | - |
14 Dec 2023 | 202.20 | 202.20 | 202.20 | 202.20 | 201.16 | - |
13 Dec 2023 | 198.90 | 198.90 | 198.90 | 198.90 | 197.88 | - |
12 Dec 2023 | 200.00 | 200.00 | 200.00 | 200.00 | 198.98 | - |
11 Dec 2023 | 195.70 | 195.70 | 195.70 | 195.70 | 194.70 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |