Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 200.49 | 200.49 | 200.49 | 200.49 | 200.49 | 5 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | - | - | - | - | - | - |
29 Apr 2024 | - | - | - | - | - | - |
26 Apr 2024 | - | - | - | - | - | - |
25 Apr 2024 | - | - | - | - | - | - |
24 Apr 2024 | - | - | - | - | - | - |
23 Apr 2024 | - | - | - | - | - | - |
22 Apr 2024 | - | - | - | - | - | - |
19 Apr 2024 | - | - | - | - | - | - |
18 Apr 2024 | - | - | - | - | - | - |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | - | - | - | - | - | - |
15 Apr 2024 | 196.32 | 196.32 | 196.32 | 196.32 | 196.32 | 4 |
12 Apr 2024 | 196.86 | 196.86 | 196.27 | 196.27 | 196.27 | 468 |
11 Apr 2024 | - | - | - | - | - | - |
10 Apr 2024 | 197.97 | 197.97 | 197.97 | 197.97 | 197.97 | 8 |
09 Apr 2024 | - | - | - | - | - | - |
08 Apr 2024 | 198.62 | 198.82 | 198.62 | 198.82 | 198.82 | 826 |
05 Apr 2024 | 198.42 | 198.42 | 198.42 | 198.42 | 198.42 | 5 |
04 Apr 2024 | 199.57 | 199.57 | 199.50 | 199.50 | 199.50 | 31 |
03 Apr 2024 | 199.75 | 199.75 | 199.75 | 199.75 | 199.75 | 157 |
02 Apr 2024 | 202.40 | 202.40 | 201.76 | 201.76 | 201.76 | 2 |
28 Mar 2024 | - | - | - | - | - | - |
27 Mar 2024 | 203.26 | 203.30 | 203.13 | 203.13 | 203.13 | 2,790 |
26 Mar 2024 | - | - | - | - | - | - |
25 Mar 2024 | - | - | - | - | - | - |
22 Mar 2024 | - | - | - | - | - | - |
22 Mar 2024 | 0.862 Dividend | |||||
21 Mar 2024 | - | - | - | - | - | - |
20 Mar 2024 | 203.25 | 203.25 | 203.25 | 203.25 | 203.25 | 80 |
19 Mar 2024 | 202.74 | 202.74 | 202.74 | 202.74 | 202.74 | 55 |
18 Mar 2024 | 202.20 | 202.20 | 202.20 | 202.20 | 202.20 | 30 |
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | 201.85 | 201.85 | 201.85 | 201.85 | 201.85 | 6 |
13 Mar 2024 | - | - | - | - | - | - |
12 Mar 2024 | - | - | - | - | - | - |
11 Mar 2024 | - | - | - | - | - | - |
08 Mar 2024 | - | - | - | - | - | - |
07 Mar 2024 | 201.21 | 201.21 | 201.21 | 201.21 | 201.21 | 1 |
06 Mar 2024 | - | - | - | - | - | - |
05 Mar 2024 | - | - | - | - | - | - |
04 Mar 2024 | - | - | - | - | - | - |
01 Mar 2024 | - | - | - | - | - | - |
29 Feb 2024 | - | - | - | - | - | - |
28 Feb 2024 | 197.79 | 197.79 | 197.79 | 197.79 | 197.79 | 50 |
27 Feb 2024 | - | - | - | - | - | - |
26 Feb 2024 | 198.27 | 198.27 | 198.27 | 198.27 | 198.27 | 1,730 |
23 Feb 2024 | - | - | - | - | - | - |
22 Feb 2024 | 195.93 | 195.93 | 195.93 | 195.93 | 195.93 | 7 |
21 Feb 2024 | - | - | - | - | - | - |
20 Feb 2024 | - | - | - | - | - | - |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 194.31 | 194.31 | 194.31 | 194.31 | 194.31 | 5 |
15 Feb 2024 | - | - | - | - | - | - |
14 Feb 2024 | 192.42 | 192.55 | 192.42 | 192.55 | 192.55 | 23 |
13 Feb 2024 | - | - | - | - | - | - |
12 Feb 2024 | - | - | - | - | - | - |
09 Feb 2024 | - | - | - | - | - | - |
08 Feb 2024 | - | - | - | - | - | - |
07 Feb 2024 | - | - | - | - | - | - |
06 Feb 2024 | - | - | - | - | - | - |
05 Feb 2024 | - | - | - | - | - | - |
02 Feb 2024 | - | - | - | - | - | - |
01 Feb 2024 | 195.73 | 195.73 | 195.73 | 195.73 | 195.73 | 1 |
31 Jan 2024 | 193.96 | 193.96 | 193.91 | 193.91 | 193.91 | 10 |
30 Jan 2024 | 193.22 | 193.22 | 192.80 | 192.80 | 192.80 | 6 |
29 Jan 2024 | 192.25 | 192.25 | 192.25 | 192.25 | 192.25 | - |
26 Jan 2024 | - | - | - | - | - | - |
25 Jan 2024 | - | - | - | - | - | - |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | - | - | - | - | - | - |
19 Jan 2024 | 190.68 | 190.68 | 190.68 | 190.68 | 190.68 | 2 |
18 Jan 2024 | 190.68 | 190.68 | 190.68 | 190.68 | 190.68 | 70 |
17 Jan 2024 | - | - | - | - | - | - |
16 Jan 2024 | - | - | - | - | - | - |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 192.65 | 192.65 | 192.65 | 192.65 | 192.65 | 13 |
11 Jan 2024 | 192.29 | 192.29 | 192.29 | 192.29 | 192.29 | 82 |
10 Jan 2024 | - | - | - | - | - | - |
09 Jan 2024 | 191.68 | 191.68 | 191.68 | 191.68 | 191.68 | 23 |
08 Jan 2024 | - | - | - | - | - | - |
05 Jan 2024 | 190.76 | 190.76 | 190.76 | 190.76 | 190.76 | 48 |
04 Jan 2024 | - | - | - | - | - | - |
03 Jan 2024 | - | - | - | - | - | - |
02 Jan 2024 | 193.03 | 193.03 | 193.03 | 193.03 | 193.03 | 1 |
29 Dec 2023 | - | - | - | - | - | - |
28 Dec 2023 | 190.67 | 190.67 | 190.67 | 190.67 | 190.67 | - |
27 Dec 2023 | - | - | - | - | - | - |
22 Dec 2023 | - | - | - | - | - | - |
21 Dec 2023 | 186.41 | 186.41 | 186.41 | 186.41 | 186.41 | 5 |
20 Dec 2023 | - | - | - | - | - | - |
19 Dec 2023 | 189.78 | 189.78 | 189.78 | 189.78 | 189.78 | 8 |
19 Dec 2023 | 1.7916 Dividend | |||||
18 Dec 2023 | 190.27 | 190.39 | 190.27 | 190.39 | 188.60 | 387 |
15 Dec 2023 | - | - | - | - | - | - |
14 Dec 2023 | - | - | - | - | - | - |
13 Dec 2023 | 188.40 | 188.40 | 188.40 | 188.40 | 186.63 | 74 |
12 Dec 2023 | - | - | - | - | - | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |