Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Mar 2024 | 179.03 | 179.03 | 179.03 | 179.03 | 179.03 | - |
26 Mar 2024 | 179.03 | 179.03 | 179.03 | 179.03 | 179.03 | - |
25 Mar 2024 | 179.03 | 179.03 | 179.03 | 179.03 | 179.03 | - |
22 Mar 2024 | 179.03 | 179.03 | 179.03 | 179.03 | 179.03 | - |
21 Mar 2024 | 179.03 | 179.03 | 179.03 | 179.03 | 179.03 | - |
20 Mar 2024 | 179.03 | 179.03 | 179.03 | 179.03 | 179.03 | - |
19 Mar 2024 | 179.03 | 179.03 | 179.03 | 179.03 | 179.03 | - |
18 Mar 2024 | 179.03 | 179.03 | 179.03 | 179.03 | 179.03 | 100 |
15 Mar 2024 | 181.77 | 181.77 | 181.77 | 181.77 | 181.77 | - |
14 Mar 2024 | 181.77 | 181.77 | 181.77 | 181.77 | 181.77 | - |
13 Mar 2024 | 181.77 | 181.77 | 181.77 | 181.77 | 181.77 | - |
12 Mar 2024 | 181.77 | 181.77 | 181.77 | 181.77 | 181.77 | - |
11 Mar 2024 | 181.77 | 181.77 | 181.77 | 181.77 | 181.77 | - |
08 Mar 2024 | 181.77 | 181.77 | 181.77 | 181.77 | 181.77 | - |
07 Mar 2024 | 181.77 | 181.77 | 181.77 | 181.77 | 181.77 | - |
06 Mar 2024 | 181.77 | 181.77 | 181.77 | 181.77 | 181.77 | - |
05 Mar 2024 | 181.77 | 181.77 | 181.77 | 181.77 | 181.77 | - |
04 Mar 2024 | 181.77 | 181.77 | 181.77 | 181.77 | 181.77 | - |
01 Mar 2024 | 181.77 | 181.77 | 181.77 | 181.77 | 181.77 | - |
29 Feb 2024 | 181.77 | 181.77 | 181.77 | 181.77 | 181.77 | - |
28 Feb 2024 | 181.77 | 181.77 | 181.77 | 181.77 | 181.77 | - |
27 Feb 2024 | 181.77 | 181.77 | 181.77 | 181.77 | 181.77 | - |
26 Feb 2024 | 181.77 | 181.77 | 181.77 | 181.77 | 181.77 | 100 |
23 Feb 2024 | 198.54 | 198.54 | 198.54 | 198.54 | 198.54 | - |
22 Feb 2024 | 198.54 | 198.54 | 198.54 | 198.54 | 198.54 | - |
21 Feb 2024 | 198.54 | 198.54 | 198.54 | 198.54 | 198.54 | - |
20 Feb 2024 | 198.54 | 198.54 | 198.54 | 198.54 | 198.54 | 100 |
16 Feb 2024 | 177.46 | 177.46 | 177.46 | 177.46 | 177.46 | - |
15 Feb 2024 | 177.46 | 177.46 | 177.46 | 177.46 | 177.46 | - |
14 Feb 2024 | 177.46 | 177.46 | 177.46 | 177.46 | 177.46 | - |
13 Feb 2024 | 177.46 | 177.46 | 177.46 | 177.46 | 177.46 | 100 |
12 Feb 2024 | 185.75 | 185.75 | 185.75 | 185.75 | 185.75 | - |
09 Feb 2024 | 185.75 | 185.75 | 185.75 | 185.75 | 185.75 | - |
08 Feb 2024 | 191.62 | 191.62 | 185.75 | 185.75 | 185.75 | 100 |
07 Feb 2024 | 203.71 | 203.71 | 203.71 | 203.71 | 203.71 | - |
06 Feb 2024 | 203.71 | 203.71 | 203.71 | 203.71 | 203.71 | - |
05 Feb 2024 | 203.71 | 203.71 | 203.71 | 203.71 | 203.71 | - |
02 Feb 2024 | 203.71 | 203.71 | 203.71 | 203.71 | 203.71 | - |
01 Feb 2024 | 203.71 | 203.71 | 203.71 | 203.71 | 203.71 | - |
31 Jan 2024 | 203.71 | 203.71 | 203.71 | 203.71 | 203.71 | - |
30 Jan 2024 | 203.71 | 203.71 | 203.71 | 203.71 | 203.71 | 100 |
30 Jan 2024 | 1.305 Dividend | |||||
29 Jan 2024 | 193.16 | 193.16 | 193.16 | 193.16 | 191.85 | - |
26 Jan 2024 | 193.16 | 193.16 | 193.16 | 193.16 | 191.85 | 100 |
25 Jan 2024 | 215.45 | 215.45 | 215.45 | 215.45 | 213.99 | - |
24 Jan 2024 | 215.45 | 215.45 | 215.45 | 215.45 | 213.99 | - |
23 Jan 2024 | 215.45 | 215.45 | 215.45 | 215.45 | 213.99 | - |
22 Jan 2024 | 215.45 | 215.45 | 215.45 | 215.45 | 213.99 | - |
19 Jan 2024 | 215.45 | 215.45 | 215.45 | 215.45 | 213.99 | - |
18 Jan 2024 | 215.45 | 215.45 | 215.45 | 215.45 | 213.99 | - |
17 Jan 2024 | 215.45 | 215.45 | 215.45 | 215.45 | 213.99 | - |
16 Jan 2024 | 215.45 | 215.45 | 215.45 | 215.45 | 213.99 | - |
12 Jan 2024 | 215.45 | 215.45 | 215.45 | 215.45 | 213.99 | - |
11 Jan 2024 | 215.45 | 215.45 | 215.45 | 215.45 | 213.99 | - |
10 Jan 2024 | 215.45 | 215.45 | 215.45 | 215.45 | 213.99 | - |
09 Jan 2024 | 215.45 | 215.45 | 215.45 | 215.45 | 213.99 | - |
08 Jan 2024 | 215.45 | 215.45 | 215.45 | 215.45 | 213.99 | - |
05 Jan 2024 | 202.00 | 215.45 | 202.00 | 215.45 | 213.99 | 100 |
04 Jan 2024 | 163.73 | 163.73 | 163.73 | 163.73 | 162.62 | - |
03 Jan 2024 | 163.73 | 163.73 | 163.73 | 163.73 | 162.62 | - |
02 Jan 2024 | 163.73 | 163.73 | 163.73 | 163.73 | 162.62 | - |
29 Dec 2023 | 163.73 | 163.73 | 163.73 | 163.73 | 162.62 | - |
28 Dec 2023 | 163.73 | 163.73 | 163.73 | 163.73 | 162.62 | - |
27 Dec 2023 | 163.73 | 163.73 | 163.73 | 163.73 | 162.62 | - |
26 Dec 2023 | 163.73 | 163.73 | 163.73 | 163.73 | 162.62 | 100 |
22 Dec 2023 | 205.00 | 205.00 | 205.00 | 205.00 | 203.62 | - |
21 Dec 2023 | 205.00 | 205.00 | 205.00 | 205.00 | 203.62 | - |
20 Dec 2023 | 205.00 | 205.00 | 205.00 | 205.00 | 203.62 | - |
19 Dec 2023 | 205.00 | 205.00 | 205.00 | 205.00 | 203.62 | - |
18 Dec 2023 | 205.00 | 205.00 | 205.00 | 205.00 | 203.62 | - |
15 Dec 2023 | 205.00 | 205.00 | 205.00 | 205.00 | 203.62 | - |
14 Dec 2023 | 205.00 | 205.00 | 205.00 | 205.00 | 203.62 | - |
13 Dec 2023 | 205.00 | 205.00 | 205.00 | 205.00 | 203.62 | - |
12 Dec 2023 | 205.00 | 205.00 | 205.00 | 205.00 | 203.62 | - |
11 Dec 2023 | 205.00 | 205.00 | 205.00 | 205.00 | 203.62 | - |
08 Dec 2023 | 205.00 | 205.00 | 205.00 | 205.00 | 203.62 | 100 |
07 Dec 2023 | 196.40 | 196.40 | 196.40 | 196.40 | 195.07 | - |
06 Dec 2023 | 196.40 | 196.40 | 196.40 | 196.40 | 195.07 | - |
05 Dec 2023 | 196.40 | 196.40 | 196.40 | 196.40 | 195.07 | - |
04 Dec 2023 | 196.40 | 196.40 | 196.40 | 196.40 | 195.07 | - |
01 Dec 2023 | 196.40 | 196.40 | 196.40 | 196.40 | 195.07 | - |
30 Nov 2023 | 196.40 | 196.40 | 196.40 | 196.40 | 195.07 | - |
29 Nov 2023 | 196.40 | 196.40 | 196.40 | 196.40 | 195.07 | - |
28 Nov 2023 | 196.40 | 196.40 | 196.40 | 196.40 | 195.07 | - |
27 Nov 2023 | 196.40 | 196.40 | 196.40 | 196.40 | 195.07 | - |
24 Nov 2023 | 196.40 | 196.40 | 196.40 | 196.40 | 195.07 | - |
22 Nov 2023 | 196.40 | 196.40 | 196.40 | 196.40 | 195.07 | - |
21 Nov 2023 | 196.40 | 196.40 | 196.40 | 196.40 | 195.07 | - |
20 Nov 2023 | 196.40 | 196.40 | 196.40 | 196.40 | 195.07 | - |
17 Nov 2023 | 196.40 | 196.40 | 196.40 | 196.40 | 195.07 | - |
16 Nov 2023 | 196.40 | 196.40 | 196.40 | 196.40 | 195.07 | - |
15 Nov 2023 | 196.40 | 196.40 | 196.40 | 196.40 | 195.07 | - |
14 Nov 2023 | 196.40 | 196.40 | 196.40 | 196.40 | 195.07 | 100 |
13 Nov 2023 | 182.63 | 182.63 | 182.63 | 182.63 | 181.40 | - |
10 Nov 2023 | 182.63 | 182.63 | 182.63 | 182.63 | 181.40 | - |
09 Nov 2023 | 182.63 | 182.63 | 182.63 | 182.63 | 181.40 | - |
08 Nov 2023 | 182.63 | 182.63 | 182.63 | 182.63 | 181.40 | - |
07 Nov 2023 | 182.63 | 182.63 | 182.63 | 182.63 | 181.40 | - |
06 Nov 2023 | 182.63 | 182.63 | 182.63 | 182.63 | 181.40 | - |
03 Nov 2023 | 182.63 | 182.63 | 182.63 | 182.63 | 181.40 | 100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |