Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - |
24 Apr 2024 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 216 |
23 Apr 2024 | 155.20 | 155.20 | 155.20 | 155.20 | 155.20 | 287 |
22 Apr 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - |
19 Apr 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - |
18 Apr 2024 | 150.00 | 160.00 | 150.00 | 160.00 | 160.00 | 4,162 |
17 Apr 2024 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | - |
16 Apr 2024 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | - |
16 Apr 2024 | 9.8958 Dividend | |||||
15 Apr 2024 | 162.00 | 162.00 | 162.00 | 162.00 | 152.10 | - |
12 Apr 2024 | 162.00 | 162.00 | 162.00 | 162.00 | 152.10 | - |
11 Apr 2024 | 162.00 | 162.00 | 162.00 | 162.00 | 152.10 | - |
10 Apr 2024 | 162.00 | 162.00 | 162.00 | 162.00 | 152.10 | 1,956 |
09 Apr 2024 | 163.40 | 163.40 | 163.40 | 163.40 | 153.42 | - |
08 Apr 2024 | 163.40 | 163.40 | 163.40 | 163.40 | 153.42 | - |
05 Apr 2024 | 163.40 | 163.40 | 163.40 | 163.40 | 153.42 | - |
04 Apr 2024 | 163.40 | 163.40 | 163.40 | 163.40 | 153.42 | - |
03 Apr 2024 | 163.40 | 163.40 | 163.40 | 163.40 | 153.42 | - |
02 Apr 2024 | 163.40 | 163.40 | 163.40 | 163.40 | 153.42 | - |
01 Apr 2024 | 163.40 | 163.40 | 163.40 | 163.40 | 153.42 | - |
27 Mar 2024 | 163.40 | 163.40 | 163.40 | 163.40 | 153.42 | - |
26 Mar 2024 | 163.40 | 163.40 | 163.40 | 163.40 | 153.42 | - |
25 Mar 2024 | 163.40 | 163.40 | 163.40 | 163.40 | 153.42 | - |
22 Mar 2024 | 163.40 | 163.40 | 163.40 | 163.40 | 153.42 | - |
21 Mar 2024 | 163.40 | 163.40 | 163.40 | 163.40 | 153.42 | - |
20 Mar 2024 | 163.40 | 163.40 | 163.40 | 163.40 | 153.42 | - |
19 Mar 2024 | 163.40 | 163.40 | 163.40 | 163.40 | 153.42 | - |
15 Mar 2024 | 163.40 | 163.40 | 163.40 | 163.40 | 153.42 | - |
14 Mar 2024 | 163.40 | 163.40 | 163.40 | 163.40 | 153.42 | - |
13 Mar 2024 | 163.40 | 163.40 | 163.40 | 163.40 | 153.42 | - |
12 Mar 2024 | 163.40 | 163.40 | 163.40 | 163.40 | 153.42 | - |
11 Mar 2024 | 163.40 | 163.40 | 163.40 | 163.40 | 153.42 | - |
08 Mar 2024 | 163.40 | 163.40 | 163.40 | 163.40 | 153.42 | - |
07 Mar 2024 | 163.40 | 163.40 | 163.40 | 163.40 | 153.42 | - |
06 Mar 2024 | 163.40 | 163.40 | 163.40 | 163.40 | 153.42 | - |
05 Mar 2024 | 163.40 | 163.40 | 163.40 | 163.40 | 153.42 | 155 |
04 Mar 2024 | 163.40 | 163.40 | 163.40 | 163.40 | 153.42 | - |
01 Mar 2024 | 163.40 | 163.40 | 163.40 | 163.40 | 153.42 | - |
29 Feb 2024 | 163.40 | 163.40 | 163.40 | 163.40 | 153.42 | 309 |
28 Feb 2024 | 172.00 | 172.00 | 172.00 | 172.00 | 161.49 | - |
27 Feb 2024 | 172.00 | 172.00 | 172.00 | 172.00 | 161.49 | - |
26 Feb 2024 | 172.00 | 172.00 | 172.00 | 172.00 | 161.49 | - |
23 Feb 2024 | 172.00 | 172.00 | 172.00 | 172.00 | 161.49 | - |
22 Feb 2024 | 172.00 | 172.00 | 172.00 | 172.00 | 161.49 | - |
21 Feb 2024 | 172.00 | 172.00 | 172.00 | 172.00 | 161.49 | - |
20 Feb 2024 | 172.00 | 172.00 | 172.00 | 172.00 | 161.49 | - |
19 Feb 2024 | 172.00 | 172.00 | 172.00 | 172.00 | 161.49 | - |
16 Feb 2024 | 172.00 | 172.00 | 172.00 | 172.00 | 161.49 | - |
15 Feb 2024 | 172.00 | 172.00 | 172.00 | 172.00 | 161.49 | - |
14 Feb 2024 | 172.00 | 172.00 | 172.00 | 172.00 | 161.49 | - |
13 Feb 2024 | 172.00 | 172.00 | 172.00 | 172.00 | 161.49 | - |
12 Feb 2024 | 172.00 | 172.00 | 172.00 | 172.00 | 161.49 | - |
09 Feb 2024 | 172.00 | 172.00 | 172.00 | 172.00 | 161.49 | - |
08 Feb 2024 | 172.00 | 172.00 | 172.00 | 172.00 | 161.49 | - |
07 Feb 2024 | 172.00 | 172.00 | 172.00 | 172.00 | 161.49 | - |
06 Feb 2024 | 172.00 | 172.00 | 172.00 | 172.00 | 161.49 | - |
02 Feb 2024 | 172.00 | 172.00 | 172.00 | 172.00 | 161.49 | - |
01 Feb 2024 | 172.00 | 172.00 | 172.00 | 172.00 | 161.49 | 2,929 |
31 Jan 2024 | 171.63 | 171.63 | 171.63 | 171.63 | 161.15 | - |
30 Jan 2024 | 171.63 | 171.63 | 171.63 | 171.63 | 161.15 | - |
29 Jan 2024 | 171.63 | 171.63 | 171.63 | 171.63 | 161.15 | - |
26 Jan 2024 | 171.63 | 171.63 | 171.63 | 171.63 | 161.15 | - |
25 Jan 2024 | 171.63 | 171.63 | 171.63 | 171.63 | 161.15 | - |
24 Jan 2024 | 171.63 | 171.63 | 171.63 | 171.63 | 161.15 | - |
23 Jan 2024 | 171.63 | 171.63 | 171.63 | 171.63 | 161.15 | - |
22 Jan 2024 | 171.63 | 171.63 | 171.63 | 171.63 | 161.15 | - |
19 Jan 2024 | 171.63 | 171.63 | 171.63 | 171.63 | 161.15 | - |
18 Jan 2024 | 171.63 | 171.63 | 171.63 | 171.63 | 161.15 | - |
17 Jan 2024 | 171.63 | 171.63 | 171.63 | 171.63 | 161.15 | - |
16 Jan 2024 | 171.63 | 171.63 | 171.63 | 171.63 | 161.15 | - |
15 Jan 2024 | 171.63 | 171.63 | 171.63 | 171.63 | 161.15 | - |
12 Jan 2024 | 171.63 | 171.63 | 171.63 | 171.63 | 161.15 | - |
11 Jan 2024 | 171.63 | 171.63 | 171.63 | 171.63 | 161.15 | - |
10 Jan 2024 | 171.63 | 171.63 | 171.63 | 171.63 | 161.15 | 298 |
09 Jan 2024 | 171.63 | 171.63 | 171.63 | 171.63 | 161.15 | - |
08 Jan 2024 | 171.63 | 171.63 | 171.63 | 171.63 | 161.15 | - |
05 Jan 2024 | 171.63 | 171.63 | 171.63 | 171.63 | 161.15 | - |
04 Jan 2024 | 171.63 | 171.63 | 171.63 | 171.63 | 161.15 | - |
03 Jan 2024 | 171.63 | 171.63 | 171.63 | 171.63 | 161.15 | - |
02 Jan 2024 | 171.63 | 171.63 | 171.63 | 171.63 | 161.15 | - |
29 Dec 2023 | 171.63 | 171.63 | 171.63 | 171.63 | 161.15 | - |
28 Dec 2023 | 171.63 | 171.63 | 171.63 | 171.63 | 161.15 | - |
27 Dec 2023 | 171.63 | 171.63 | 171.63 | 171.63 | 161.15 | - |
26 Dec 2023 | 171.63 | 171.63 | 171.63 | 171.63 | 161.15 | - |
22 Dec 2023 | 172.00 | 172.00 | 171.63 | 171.63 | 161.15 | 589 |
21 Dec 2023 | 172.00 | 172.00 | 172.00 | 172.00 | 161.49 | 123 |
20 Dec 2023 | 165.00 | 165.00 | 165.00 | 165.00 | 154.92 | - |
19 Dec 2023 | 165.00 | 165.00 | 165.00 | 165.00 | 154.92 | - |
18 Dec 2023 | 165.00 | 165.00 | 165.00 | 165.00 | 154.92 | - |
15 Dec 2023 | 165.00 | 165.00 | 165.00 | 165.00 | 154.92 | - |
14 Dec 2023 | 165.00 | 165.00 | 165.00 | 165.00 | 154.92 | - |
13 Dec 2023 | 157.14 | 165.00 | 157.14 | 165.00 | 154.92 | 8,226 |
11 Dec 2023 | 162.00 | 162.00 | 162.00 | 162.00 | 152.10 | - |
08 Dec 2023 | 162.00 | 162.00 | 162.00 | 162.00 | 152.10 | - |
07 Dec 2023 | 162.00 | 162.00 | 162.00 | 162.00 | 152.10 | 518 |
06 Dec 2023 | 160.00 | 160.00 | 160.00 | 160.00 | 150.23 | 889 |
05 Dec 2023 | 165.00 | 165.00 | 165.00 | 165.00 | 154.92 | - |
04 Dec 2023 | 165.00 | 165.00 | 165.00 | 165.00 | 154.92 | - |
01 Dec 2023 | 165.00 | 165.00 | 165.00 | 165.00 | 154.92 | - |
30 Nov 2023 | 165.00 | 165.00 | 165.00 | 165.00 | 154.92 | 1,520 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |