Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 214.00 | 218.00 | 214.00 | 218.00 | 218.00 | - |
08 May 2024 | 206.00 | 212.00 | 206.00 | 212.00 | 212.00 | - |
07 May 2024 | 208.00 | 212.00 | 208.00 | 210.00 | 210.00 | - |
06 May 2024 | 208.00 | 210.00 | 208.00 | 208.00 | 208.00 | - |
03 May 2024 | 206.00 | 210.00 | 206.00 | 208.00 | 208.00 | - |
02 May 2024 | 202.00 | 206.00 | 202.00 | 204.00 | 204.00 | - |
30 Apr 2024 | 204.00 | 206.00 | 204.00 | 204.00 | 204.00 | - |
29 Apr 2024 | 208.00 | 208.00 | 204.00 | 204.00 | 204.00 | - |
29 Apr 2024 | 1.9 Dividend | |||||
26 Apr 2024 | 212.00 | 218.00 | 210.00 | 210.00 | 208.10 | - |
25 Apr 2024 | 216.00 | 216.00 | 210.00 | 210.00 | 208.10 | - |
24 Apr 2024 | 216.00 | 216.00 | 214.00 | 216.00 | 214.05 | - |
23 Apr 2024 | 214.00 | 218.00 | 214.00 | 218.00 | 216.03 | - |
22 Apr 2024 | 208.00 | 214.00 | 208.00 | 214.00 | 212.06 | - |
19 Apr 2024 | 202.00 | 208.00 | 202.00 | 206.00 | 204.14 | - |
18 Apr 2024 | 202.00 | 206.00 | 202.00 | 204.00 | 202.15 | - |
17 Apr 2024 | 204.00 | 206.00 | 204.00 | 204.00 | 202.15 | - |
16 Apr 2024 | 208.00 | 208.00 | 204.00 | 204.00 | 202.15 | - |
15 Apr 2024 | 210.00 | 212.00 | 208.00 | 208.00 | 206.12 | - |
12 Apr 2024 | 214.00 | 214.00 | 210.00 | 210.00 | 208.10 | - |
11 Apr 2024 | 210.00 | 214.00 | 210.00 | 214.00 | 212.06 | - |
10 Apr 2024 | 218.00 | 218.00 | 212.00 | 212.00 | 210.08 | - |
09 Apr 2024 | 218.00 | 218.00 | 216.00 | 216.00 | 214.05 | - |
08 Apr 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 218.01 | - |
05 Apr 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 218.01 | - |
04 Apr 2024 | 222.00 | 226.00 | 222.00 | 224.00 | 221.97 | - |
03 Apr 2024 | 222.00 | 226.00 | 222.00 | 222.00 | 219.99 | - |
02 Apr 2024 | 222.00 | 222.00 | 218.00 | 218.00 | 216.03 | - |
28 Mar 2024 | 226.00 | 228.00 | 226.00 | 226.00 | 223.96 | - |
27 Mar 2024 | 218.00 | 226.00 | 218.00 | 224.00 | 221.97 | - |
26 Mar 2024 | 222.00 | 222.00 | 220.00 | 220.00 | 218.01 | - |
25 Mar 2024 | 222.00 | 224.00 | 222.00 | 224.00 | 221.97 | - |
22 Mar 2024 | 224.00 | 226.00 | 224.00 | 224.00 | 221.97 | - |
21 Mar 2024 | 218.00 | 224.00 | 218.00 | 224.00 | 221.97 | - |
20 Mar 2024 | 214.00 | 216.00 | 214.00 | 214.00 | 212.06 | - |
19 Mar 2024 | 210.00 | 214.00 | 210.00 | 212.00 | 210.08 | - |
18 Mar 2024 | 210.00 | 212.00 | 208.00 | 212.00 | 210.08 | - |
15 Mar 2024 | 212.00 | 216.00 | 212.00 | 214.00 | 212.06 | - |
14 Mar 2024 | 218.00 | 218.00 | 210.00 | 210.00 | 208.10 | - |
13 Mar 2024 | 224.00 | 224.00 | 218.00 | 218.00 | 216.03 | - |
12 Mar 2024 | 226.00 | 226.00 | 224.00 | 224.00 | 221.97 | - |
11 Mar 2024 | 226.00 | 226.00 | 224.00 | 224.00 | 221.97 | - |
08 Mar 2024 | 224.00 | 228.00 | 224.00 | 224.00 | 221.97 | - |
07 Mar 2024 | 222.00 | 230.00 | 222.00 | 224.00 | 221.97 | - |
06 Mar 2024 | 206.00 | 224.00 | 206.00 | 222.00 | 219.99 | - |
05 Mar 2024 | 206.00 | 208.00 | 206.00 | 208.00 | 206.12 | - |
04 Mar 2024 | 214.00 | 214.00 | 208.00 | 208.00 | 206.12 | - |
01 Mar 2024 | 212.00 | 214.00 | 212.00 | 214.00 | 212.06 | - |
29 Feb 2024 | 208.00 | 212.00 | 208.00 | 210.00 | 208.10 | - |
28 Feb 2024 | 210.00 | 212.00 | 208.00 | 208.00 | 206.12 | - |
27 Feb 2024 | 210.00 | 214.00 | 206.00 | 206.00 | 204.14 | - |
26 Feb 2024 | 214.00 | 214.00 | 210.00 | 210.00 | 208.10 | - |
23 Feb 2024 | 214.00 | 216.00 | 214.00 | 216.00 | 214.05 | - |
22 Feb 2024 | 210.00 | 212.00 | 210.00 | 210.00 | 208.10 | - |
21 Feb 2024 | 212.00 | 212.00 | 208.00 | 208.00 | 206.12 | - |
20 Feb 2024 | 214.00 | 214.00 | 212.00 | 212.00 | 210.08 | - |
19 Feb 2024 | 214.00 | 216.00 | 214.00 | 214.00 | 212.06 | - |
16 Feb 2024 | 216.00 | 216.00 | 212.00 | 212.00 | 210.08 | - |
15 Feb 2024 | 212.00 | 216.00 | 212.00 | 214.00 | 212.06 | - |
14 Feb 2024 | 210.00 | 214.00 | 210.00 | 212.00 | 210.08 | - |
13 Feb 2024 | 218.00 | 218.00 | 210.00 | 210.00 | 208.10 | - |
12 Feb 2024 | 214.00 | 218.00 | 214.00 | 216.00 | 214.05 | - |
09 Feb 2024 | 212.00 | 214.00 | 212.00 | 214.00 | 212.06 | - |
08 Feb 2024 | 212.00 | 214.00 | 212.00 | 212.00 | 210.08 | - |
07 Feb 2024 | 210.00 | 214.00 | 210.00 | 212.00 | 210.08 | - |
06 Feb 2024 | 214.00 | 214.00 | 210.00 | 210.00 | 208.10 | - |
05 Feb 2024 | 210.00 | 212.00 | 210.00 | 212.00 | 210.08 | - |
02 Feb 2024 | 216.00 | 220.00 | 212.00 | 212.00 | 210.08 | - |
01 Feb 2024 | 216.00 | 216.00 | 216.00 | 216.00 | 214.05 | - |
31 Jan 2024 | 222.00 | 222.00 | 218.00 | 218.00 | 216.03 | - |
30 Jan 2024 | 222.00 | 224.00 | 220.00 | 220.00 | 218.01 | - |
30 Jan 2024 | 1.9 Dividend | |||||
29 Jan 2024 | 224.00 | 226.00 | 224.00 | 224.00 | 220.09 | - |
26 Jan 2024 | 222.00 | 226.00 | 220.00 | 220.00 | 216.16 | - |
25 Jan 2024 | 220.00 | 222.00 | 218.00 | 220.00 | 216.16 | - |
24 Jan 2024 | 220.00 | 224.00 | 220.00 | 220.00 | 216.16 | - |
23 Jan 2024 | 222.00 | 224.00 | 218.00 | 218.00 | 214.20 | - |
22 Jan 2024 | 218.00 | 224.00 | 218.00 | 220.00 | 216.16 | - |
19 Jan 2024 | 210.00 | 214.00 | 210.00 | 214.00 | 210.27 | - |
18 Jan 2024 | 208.00 | 210.00 | 208.00 | 208.00 | 204.37 | - |
17 Jan 2024 | 208.00 | 210.00 | 208.00 | 208.00 | 204.37 | - |
16 Jan 2024 | 214.00 | 214.00 | 210.00 | 210.00 | 206.33 | - |
15 Jan 2024 | 214.00 | 216.00 | 214.00 | 214.00 | 210.27 | - |
12 Jan 2024 | 208.00 | 212.00 | 208.00 | 212.00 | 208.30 | - |
11 Jan 2024 | 210.00 | 210.00 | 208.00 | 210.00 | 206.33 | - |
10 Jan 2024 | 210.00 | 212.00 | 210.00 | 210.00 | 206.33 | - |
09 Jan 2024 | 214.00 | 214.00 | 210.00 | 210.00 | 206.33 | - |
08 Jan 2024 | 210.00 | 212.00 | 210.00 | 212.00 | 208.30 | - |
05 Jan 2024 | 214.00 | 216.00 | 212.00 | 212.00 | 208.30 | - |
04 Jan 2024 | 206.00 | 212.00 | 202.00 | 212.00 | 208.30 | - |
03 Jan 2024 | 212.00 | 212.00 | 208.00 | 208.00 | 204.37 | - |
02 Jan 2024 | 216.00 | 216.00 | 212.00 | 212.00 | 208.30 | - |
29 Dec 2023 | 220.00 | 220.00 | 220.00 | 220.00 | 216.16 | - |
28 Dec 2023 | 218.00 | 218.00 | 218.00 | 218.00 | 214.20 | - |
27 Dec 2023 | 218.00 | 218.00 | 218.00 | 218.00 | 214.20 | - |
22 Dec 2023 | 210.00 | 214.00 | 210.00 | 214.00 | 210.27 | - |
21 Dec 2023 | 214.00 | 214.00 | 208.00 | 208.00 | 204.37 | - |
20 Dec 2023 | 204.00 | 210.00 | 204.00 | 210.00 | 206.33 | - |
19 Dec 2023 | 198.00 | 200.00 | 198.00 | 200.00 | 196.51 | - |
18 Dec 2023 | 199.00 | 200.00 | 197.00 | 197.00 | 193.56 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |