Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 222.88 | 223.22 | 222.88 | 223.22 | 223.22 | 8,710 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 226.10 | 226.13 | 226.10 | 226.10 | 226.10 | 1,947 |
29 Apr 2024 | - | - | - | - | - | - |
26 Apr 2024 | 226.84 | 227.59 | 226.80 | 227.59 | 227.59 | 1,537 |
25 Apr 2024 | - | - | - | - | - | - |
24 Apr 2024 | - | - | - | - | - | - |
23 Apr 2024 | 223.71 | 223.95 | 223.71 | 223.95 | 223.95 | 1 |
22 Apr 2024 | - | - | - | - | - | - |
19 Apr 2024 | 219.52 | 219.52 | 219.52 | 219.52 | 219.52 | - |
18 Apr 2024 | - | - | - | - | - | - |
17 Apr 2024 | 223.57 | 223.57 | 223.57 | 223.57 | 223.57 | 39 |
16 Apr 2024 | 222.43 | 223.18 | 222.43 | 223.14 | 223.14 | 1,883 |
15 Apr 2024 | - | - | - | - | - | - |
12 Apr 2024 | 230.37 | 230.37 | 230.18 | 230.18 | 230.18 | 930 |
11 Apr 2024 | 232.51 | 232.53 | 232.51 | 232.53 | 232.53 | 601 |
10 Apr 2024 | 230.24 | 231.18 | 230.24 | 231.18 | 231.18 | 244 |
09 Apr 2024 | 232.26 | 232.72 | 232.22 | 232.71 | 232.71 | 3,612 |
08 Apr 2024 | 232.87 | 232.87 | 232.87 | 232.87 | 232.87 | 197 |
05 Apr 2024 | 231.54 | 232.84 | 231.54 | 232.84 | 232.84 | 836 |
04 Apr 2024 | - | - | - | - | - | - |
03 Apr 2024 | 232.55 | 232.91 | 232.54 | 232.91 | 232.91 | 1,137 |
02 Apr 2024 | 232.10 | 232.10 | 231.09 | 231.11 | 231.11 | 5,628 |
28 Mar 2024 | 236.32 | 236.32 | 236.32 | 236.32 | 236.32 | 5 |
27 Mar 2024 | 234.62 | 234.76 | 234.62 | 234.76 | 234.76 | 208 |
26 Mar 2024 | 234.86 | 234.86 | 234.86 | 234.86 | 234.86 | 150 |
25 Mar 2024 | 233.38 | 234.01 | 233.38 | 233.93 | 233.93 | 91 |
22 Mar 2024 | - | - | - | - | - | - |
21 Mar 2024 | 235.38 | 235.58 | 235.36 | 235.58 | 235.58 | 704 |
21 Mar 2024 | 0.4085 Dividend | |||||
20 Mar 2024 | - | - | - | - | - | - |
19 Mar 2024 | 228.81 | 229.82 | 228.74 | 229.82 | 229.82 | 1,962 |
18 Mar 2024 | 230.93 | 231.00 | 230.71 | 230.71 | 230.71 | 2,064 |
15 Mar 2024 | 229.17 | 229.57 | 229.17 | 229.57 | 229.57 | 932 |
14 Mar 2024 | - | - | - | - | - | - |
13 Mar 2024 | - | - | - | - | - | - |
12 Mar 2024 | - | - | - | - | - | - |
11 Mar 2024 | 230.33 | 230.33 | 230.33 | 230.33 | 230.33 | 34 |
08 Mar 2024 | - | - | - | - | - | - |
07 Mar 2024 | - | - | - | - | - | - |
06 Mar 2024 | 230.39 | 230.39 | 230.39 | 230.39 | 230.39 | - |
05 Mar 2024 | 228.93 | 228.93 | 228.93 | 228.93 | 228.93 | 132 |
04 Mar 2024 | - | - | - | - | - | - |
01 Mar 2024 | - | - | - | - | - | - |
29 Feb 2024 | - | - | - | - | - | - |
28 Feb 2024 | 228.05 | 228.05 | 228.05 | 228.05 | 228.05 | 23 |
27 Feb 2024 | - | - | - | - | - | - |
26 Feb 2024 | 227.33 | 227.33 | 227.33 | 227.33 | 227.33 | 121 |
23 Feb 2024 | - | - | - | - | - | - |
22 Feb 2024 | 225.48 | 225.48 | 225.48 | 225.48 | 225.48 | 13 |
21 Feb 2024 | 221.32 | 221.32 | 221.25 | 221.32 | 221.32 | 1,404 |
20 Feb 2024 | 222.30 | 222.30 | 222.30 | 222.30 | 222.30 | 222 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 224.71 | 224.71 | 224.71 | 224.71 | 224.71 | 56 |
15 Feb 2024 | - | - | - | - | - | - |
14 Feb 2024 | 222.06 | 222.16 | 221.97 | 222.05 | 222.05 | 1,904 |
13 Feb 2024 | - | - | - | - | - | - |
12 Feb 2024 | - | - | - | - | - | - |
09 Feb 2024 | - | - | - | - | - | - |
08 Feb 2024 | - | - | - | - | - | - |
07 Feb 2024 | - | - | - | - | - | - |
06 Feb 2024 | 219.69 | 219.69 | 219.59 | 219.67 | 219.67 | 700 |
05 Feb 2024 | 217.38 | 217.38 | 217.38 | 217.38 | 217.38 | 50 |
02 Feb 2024 | 218.16 | 219.48 | 218.06 | 219.48 | 219.48 | 901 |
01 Feb 2024 | 217.92 | 217.96 | 217.90 | 217.90 | 217.90 | 2,229 |
31 Jan 2024 | - | - | - | - | - | - |
30 Jan 2024 | - | - | - | - | - | - |
29 Jan 2024 | - | - | - | - | - | - |
26 Jan 2024 | 218.63 | 218.63 | 218.63 | 218.63 | 218.63 | 1 |
25 Jan 2024 | - | - | - | - | - | - |
24 Jan 2024 | 219.64 | 219.94 | 219.64 | 219.94 | 219.94 | 7 |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | - | - | - | - | - | - |
19 Jan 2024 | - | - | - | - | - | - |
18 Jan 2024 | 214.20 | 214.20 | 214.20 | 214.20 | 214.20 | 2 |
17 Jan 2024 | - | - | - | - | - | - |
16 Jan 2024 | 213.94 | 213.96 | 213.63 | 213.63 | 213.63 | 300 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | - | - | - | - | - | - |
11 Jan 2024 | 214.26 | 214.27 | 214.26 | 214.27 | 214.27 | 200 |
10 Jan 2024 | - | - | - | - | - | - |
09 Jan 2024 | - | - | - | - | - | - |
08 Jan 2024 | 214.21 | 214.21 | 214.21 | 214.21 | 214.21 | 100 |
05 Jan 2024 | - | - | - | - | - | - |
04 Jan 2024 | - | - | - | - | - | - |
03 Jan 2024 | 213.71 | 213.79 | 213.67 | 213.79 | 213.79 | 466 |
02 Jan 2024 | - | - | - | - | - | - |
29 Dec 2023 | - | - | - | - | - | - |
28 Dec 2023 | - | - | - | - | - | - |
27 Dec 2023 | - | - | - | - | - | - |
22 Dec 2023 | - | - | - | - | - | - |
21 Dec 2023 | - | - | - | - | - | - |
21 Dec 2023 | 0.5576 Dividend | |||||
20 Dec 2023 | 218.85 | 218.85 | 218.85 | 218.85 | 218.29 | 20 |
19 Dec 2023 | - | - | - | - | - | - |
18 Dec 2023 | - | - | - | - | - | - |
15 Dec 2023 | - | - | - | - | - | - |
14 Dec 2023 | - | - | - | - | - | - |
13 Dec 2023 | 210.30 | 211.55 | 210.15 | 211.55 | 211.01 | 1,112 |
12 Dec 2023 | 208.80 | 208.80 | 208.80 | 208.80 | 208.27 | 10 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |