Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | - | - | - | - | - | - |
25 Apr 2024 | 239.01 | 239.01 | 239.01 | 239.01 | 239.01 | - |
24 Apr 2024 | 240.14 | 240.14 | 240.14 | 240.14 | 240.14 | - |
23 Apr 2024 | 240.16 | 240.16 | 240.16 | 240.16 | 240.16 | - |
22 Apr 2024 | 237.16 | 237.16 | 237.16 | 237.16 | 237.16 | - |
19 Apr 2024 | 235.06 | 235.06 | 235.06 | 235.06 | 235.06 | - |
18 Apr 2024 | 236.85 | 236.85 | 236.85 | 236.85 | 236.85 | - |
17 Apr 2024 | 237.36 | 237.36 | 237.36 | 237.36 | 237.36 | - |
16 Apr 2024 | 238.83 | 238.83 | 238.83 | 238.83 | 238.83 | - |
15 Apr 2024 | 239.40 | 239.40 | 239.40 | 239.40 | 239.40 | - |
12 Apr 2024 | 242.45 | 242.45 | 242.45 | 242.45 | 242.45 | - |
11 Apr 2024 | 246.13 | 246.13 | 246.13 | 246.13 | 246.13 | - |
10 Apr 2024 | 244.40 | 244.40 | 244.40 | 244.40 | 244.40 | - |
09 Apr 2024 | 247.04 | 247.04 | 247.04 | 247.04 | 247.04 | - |
08 Apr 2024 | 246.65 | 246.65 | 246.65 | 246.65 | 246.65 | - |
05 Apr 2024 | 246.57 | 246.57 | 246.57 | 246.57 | 246.57 | - |
04 Apr 2024 | 243.94 | 243.94 | 243.94 | 243.94 | 243.94 | - |
03 Apr 2024 | 246.89 | 246.89 | 246.89 | 246.89 | 246.89 | - |
02 Apr 2024 | 246.50 | 246.50 | 246.50 | 246.50 | 246.50 | - |
01 Apr 2024 | 248.54 | 248.54 | 248.54 | 248.54 | 248.54 | - |
28 Mar 2024 | 249.26 | 249.26 | 249.26 | 249.26 | 249.26 | - |
27 Mar 2024 | 248.91 | 248.91 | 248.91 | 248.91 | 248.91 | - |
26 Mar 2024 | 246.56 | 246.56 | 246.56 | 246.56 | 246.56 | - |
25 Mar 2024 | 247.15 | 247.15 | 247.15 | 247.15 | 247.15 | - |
22 Mar 2024 | 247.78 | 247.78 | 247.78 | 247.78 | 247.78 | - |
21 Mar 2024 | 249.27 | 249.27 | 249.27 | 249.27 | 249.27 | - |
20 Mar 2024 | 248.25 | 248.25 | 248.25 | 248.25 | 248.25 | - |
19 Mar 2024 | 245.77 | 245.77 | 245.77 | 245.77 | 245.77 | - |
18 Mar 2024 | 244.37 | 244.37 | 244.37 | 244.37 | 244.37 | - |
15 Mar 2024 | 243.10 | 243.10 | 243.10 | 243.10 | 243.10 | - |
14 Mar 2024 | 244.48 | 244.48 | 244.48 | 244.48 | 244.48 | - |
13 Mar 2024 | 245.49 | 245.49 | 245.49 | 245.49 | 245.49 | - |
12 Mar 2024 | 245.80 | 245.80 | 245.80 | 245.80 | 245.80 | - |
11 Mar 2024 | 243.37 | 243.37 | 243.37 | 243.37 | 243.37 | - |
08 Mar 2024 | 243.81 | 243.81 | 243.81 | 243.81 | 243.81 | - |
07 Mar 2024 | 245.29 | 245.29 | 245.29 | 245.29 | 245.29 | - |
06 Mar 2024 | 242.83 | 242.83 | 242.83 | 242.83 | 242.83 | - |
05 Mar 2024 | 241.48 | 241.48 | 241.48 | 241.48 | 241.48 | - |
04 Mar 2024 | 244.03 | 244.03 | 244.03 | 244.03 | 244.03 | - |
01 Mar 2024 | 244.28 | 244.28 | 244.28 | 244.28 | 244.28 | - |
29 Feb 2024 | 242.34 | 242.34 | 242.34 | 242.34 | 242.34 | - |
28 Feb 2024 | 241.02 | 241.02 | 241.02 | 241.02 | 241.02 | - |
27 Feb 2024 | 241.46 | 241.46 | 241.46 | 241.46 | 241.46 | - |
26 Feb 2024 | 240.82 | 240.82 | 240.82 | 240.82 | 240.82 | - |
23 Feb 2024 | 241.49 | 241.49 | 241.49 | 241.49 | 241.49 | - |
22 Feb 2024 | 241.33 | 241.33 | 241.33 | 241.33 | 241.33 | - |
21 Feb 2024 | 236.62 | 236.62 | 236.62 | 236.62 | 236.62 | - |
20 Feb 2024 | 236.53 | 236.53 | 236.53 | 236.53 | 236.53 | - |
16 Feb 2024 | 238.12 | 238.12 | 238.12 | 238.12 | 238.12 | - |
15 Feb 2024 | 239.36 | 239.36 | 239.36 | 239.36 | 239.36 | - |
14 Feb 2024 | 237.61 | 237.61 | 237.61 | 237.61 | 237.61 | - |
13 Feb 2024 | 234.95 | 234.95 | 234.95 | 234.95 | 234.95 | - |
12 Feb 2024 | 238.67 | 238.67 | 238.67 | 238.67 | 238.67 | - |
09 Feb 2024 | 238.57 | 238.57 | 238.57 | 238.57 | 238.57 | - |
08 Feb 2024 | 237.03 | 237.03 | 237.03 | 237.03 | 237.03 | - |
07 Feb 2024 | 236.49 | 236.49 | 236.49 | 236.49 | 236.49 | - |
06 Feb 2024 | 234.70 | 234.70 | 234.70 | 234.70 | 234.70 | - |
05 Feb 2024 | 233.94 | 233.94 | 233.94 | 233.94 | 233.94 | - |
02 Feb 2024 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | - |
01 Feb 2024 | 232.80 | 232.80 | 232.80 | 232.80 | 232.80 | - |
31 Jan 2024 | 229.91 | 229.91 | 229.91 | 229.91 | 229.91 | - |
30 Jan 2024 | 233.82 | 233.82 | 233.82 | 233.82 | 233.82 | - |
29 Jan 2024 | 234.12 | 234.12 | 234.12 | 234.12 | 234.12 | - |
26 Jan 2024 | 232.10 | 232.10 | 232.10 | 232.10 | 232.10 | - |
25 Jan 2024 | 232.16 | 232.16 | 232.16 | 232.16 | 232.16 | - |
24 Jan 2024 | 230.95 | 230.95 | 230.95 | 230.95 | 230.95 | - |
23 Jan 2024 | 231.01 | 231.01 | 231.01 | 231.01 | 231.01 | - |
22 Jan 2024 | 230.51 | 230.51 | 230.51 | 230.51 | 230.51 | - |
19 Jan 2024 | 229.61 | 229.61 | 229.61 | 229.61 | 229.61 | - |
18 Jan 2024 | 226.84 | 226.84 | 226.84 | 226.84 | 226.84 | - |
17 Jan 2024 | 224.91 | 224.91 | 224.91 | 224.91 | 224.91 | - |
16 Jan 2024 | 226.23 | 226.23 | 226.23 | 226.23 | 226.23 | - |
12 Jan 2024 | 227.24 | 227.24 | 227.24 | 227.24 | 227.24 | - |
11 Jan 2024 | 227.15 | 227.15 | 227.15 | 227.15 | 227.15 | - |
10 Jan 2024 | 227.40 | 227.40 | 227.40 | 227.40 | 227.40 | - |
09 Jan 2024 | 226.21 | 226.21 | 226.21 | 226.21 | 226.21 | - |
08 Jan 2024 | 226.66 | 226.66 | 226.66 | 226.66 | 226.66 | - |
05 Jan 2024 | 223.36 | 223.36 | 223.36 | 223.36 | 223.36 | - |
04 Jan 2024 | 222.99 | 222.99 | 222.99 | 222.99 | 222.99 | - |
03 Jan 2024 | 223.63 | 223.63 | 223.63 | 223.63 | 223.63 | - |
02 Jan 2024 | 225.93 | 225.93 | 225.93 | 225.93 | 225.93 | - |
29 Dec 2023 | 228.30 | 228.30 | 228.30 | 228.30 | 228.30 | - |
28 Dec 2023 | 228.30 | 228.30 | 228.30 | 228.30 | 228.30 | - |
27 Dec 2023 | 228.23 | 228.23 | 228.23 | 228.23 | 228.23 | - |
26 Dec 2023 | 227.84 | 227.84 | 227.84 | 227.84 | 227.84 | - |
22 Dec 2023 | 226.71 | 226.71 | 226.71 | 226.71 | 226.71 | - |
21 Dec 2023 | 226.21 | 226.21 | 226.21 | 226.21 | 226.21 | - |
20 Dec 2023 | 223.73 | 223.73 | 223.73 | 223.73 | 223.73 | - |
20 Dec 2023 | 0.96 Dividend | |||||
19 Dec 2023 | 228.14 | 228.14 | 228.14 | 228.14 | 227.18 | - |
18 Dec 2023 | 226.50 | 226.50 | 226.50 | 226.50 | 225.55 | - |
15 Dec 2023 | 225.59 | 225.59 | 225.59 | 225.59 | 224.64 | - |
14 Dec 2023 | 225.79 | 225.79 | 225.79 | 225.79 | 224.84 | - |
13 Dec 2023 | 224.52 | 224.52 | 224.52 | 224.52 | 223.58 | - |
12 Dec 2023 | 221.08 | 221.08 | 221.08 | 221.08 | 220.15 | - |
11 Dec 2023 | 220.17 | 220.17 | 220.17 | 220.17 | 219.24 | - |
08 Dec 2023 | 219.29 | 219.29 | 219.29 | 219.29 | 218.37 | - |
07 Dec 2023 | 218.31 | 218.31 | 218.31 | 218.31 | 217.39 | - |
06 Dec 2023 | 216.59 | 216.59 | 216.59 | 216.59 | 215.68 | - |
05 Dec 2023 | 217.38 | 217.38 | 217.38 | 217.38 | 216.47 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |