Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | - | - | - | - | - | - |
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 | 235.50 | 235.50 | 235.50 | 235.50 | 235.50 | 68 |
18 Apr 2024 | - | - | - | - | - | - |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | - | - | - | - | - | - |
15 Apr 2024 | - | - | - | - | - | - |
12 Apr 2024 | - | - | - | - | - | - |
11 Apr 2024 | 226.50 | 226.50 | 226.50 | 226.50 | 226.50 | 50 |
10 Apr 2024 | 227.00 | 227.00 | 227.00 | 227.00 | 227.00 | 99 |
09 Apr 2024 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | 3 |
08 Apr 2024 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | 24 |
05 Apr 2024 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | 1 |
04 Apr 2024 | - | - | - | - | - | - |
03 Apr 2024 | 229.50 | 229.50 | 229.50 | 229.50 | 229.50 | 177 |
02 Apr 2024 | - | - | - | - | - | - |
28 Mar 2024 | 234.50 | 234.50 | 234.50 | 234.50 | 234.50 | 126 |
27 Mar 2024 | 233.00 | 235.00 | 233.00 | 235.00 | 235.00 | 126 |
27 Mar 2024 | 5 Dividend | |||||
26 Mar 2024 | - | - | - | - | - | - |
25 Mar 2024 | - | - | - | - | - | - |
22 Mar 2024 | - | - | - | - | - | - |
21 Mar 2024 | - | - | - | - | - | - |
20 Mar 2024 | - | - | - | - | - | - |
19 Mar 2024 | - | - | - | - | - | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | - | - | - | - | - | - |
13 Mar 2024 | - | - | - | - | - | - |
12 Mar 2024 | - | - | - | - | - | - |
11 Mar 2024 | 231.50 | 231.50 | 231.50 | 231.50 | 231.50 | 11 |
08 Mar 2024 | - | - | - | - | - | - |
07 Mar 2024 | - | - | - | - | - | - |
06 Mar 2024 | 226.00 | 227.09 | 226.00 | 227.09 | 227.09 | 22 |
05 Mar 2024 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | 22 |
04 Mar 2024 | 227.00 | 227.45 | 227.00 | 227.45 | 227.45 | 22 |
01 Mar 2024 | - | - | - | - | - | - |
29 Feb 2024 | - | - | - | - | - | - |
28 Feb 2024 | 227.50 | 227.50 | 227.50 | 227.50 | 227.50 | 26 |
27 Feb 2024 | - | - | - | - | - | - |
26 Feb 2024 | - | - | - | - | - | - |
23 Feb 2024 | 219.50 | 219.50 | 219.50 | 219.50 | 219.50 | 63 |
22 Feb 2024 | - | - | - | - | - | - |
21 Feb 2024 | - | - | - | - | - | - |
20 Feb 2024 | - | - | - | - | - | - |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | - | - | - | - | - | - |
15 Feb 2024 | - | - | - | - | - | - |
14 Feb 2024 | - | - | - | - | - | - |
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 | - | - | - | - | - | - |
31 Jan 2024 | - | - | - | - | - | - |
30 Jan 2024 | - | - | - | - | - | - |
29 Jan 2024 | - | - | - | - | - | - |
26 Jan 2024 | - | - | - | - | - | - |
25 Jan 2024 | 211.00 | 211.00 | 210.00 | 210.00 | 210.00 | 164 |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | - | - | - | - | - | - |
19 Jan 2024 | 199.40 | 203.50 | 199.40 | 203.50 | 203.50 | 34 |
18 Jan 2024 | 199.20 | 199.20 | 199.20 | 199.20 | 199.20 | 159 |
17 Jan 2024 | - | - | - | - | - | - |
16 Jan 2024 | - | - | - | - | - | - |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | - | - | - | - | - | - |
11 Jan 2024 | - | - | - | - | - | - |
10 Jan 2024 | - | - | - | - | - | - |
09 Jan 2024 | 207.97 | 207.97 | 207.97 | 207.97 | 207.97 | 45 |
08 Jan 2024 | - | - | - | - | - | - |
05 Jan 2024 | - | - | - | - | - | - |
04 Jan 2024 | - | - | - | - | - | - |
03 Jan 2024 | 201.99 | 202.50 | 201.99 | 202.50 | 202.50 | 91 |
02 Jan 2024 | 203.50 | 204.50 | 203.50 | 204.50 | 204.50 | 20 |
29 Dec 2023 | - | - | - | - | - | - |
28 Dec 2023 | - | - | - | - | - | - |
28 Dec 2023 | 5 Dividend | |||||
27 Dec 2023 | 199.80 | 201.50 | 199.80 | 200.50 | 195.50 | 491 |
22 Dec 2023 | 199.60 | 199.60 | 199.60 | 199.60 | 194.62 | 13 |
21 Dec 2023 | - | - | - | - | - | - |
20 Dec 2023 | 196.20 | 197.20 | 196.20 | 197.20 | 192.28 | 492 |
19 Dec 2023 | - | - | - | - | - | - |
18 Dec 2023 | - | - | - | - | - | - |
15 Dec 2023 | 189.00 | 190.60 | 189.00 | 190.60 | 185.85 | 363 |
14 Dec 2023 | 186.80 | 189.80 | 186.80 | 189.80 | 185.07 | 748 |
13 Dec 2023 | - | - | - | - | - | - |
12 Dec 2023 | 182.00 | 182.00 | 182.00 | 182.00 | 177.46 | 2 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |