Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 2 |
06 May 2024 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | - |
03 May 2024 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | - |
02 May 2024 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | - |
30 Apr 2024 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | - |
29 Apr 2024 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | - |
26 Apr 2024 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | - |
25 Apr 2024 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | - |
24 Apr 2024 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | - |
23 Apr 2024 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | - |
22 Apr 2024 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | - |
19 Apr 2024 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | - |
18 Apr 2024 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | - |
17 Apr 2024 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | - |
16 Apr 2024 | 196.00 | 196.00 | 196.00 | 196.00 | 196.00 | - |
15 Apr 2024 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | - |
12 Apr 2024 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - |
11 Apr 2024 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - |
10 Apr 2024 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | - |
09 Apr 2024 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | - |
08 Apr 2024 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | - |
05 Apr 2024 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | - |
04 Apr 2024 | 196.00 | 196.00 | 196.00 | 196.00 | 196.00 | - |
03 Apr 2024 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | - |
02 Apr 2024 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | - |
28 Mar 2024 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | - |
27 Mar 2024 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | - |
26 Mar 2024 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - |
25 Mar 2024 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | - |
22 Mar 2024 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | - |
21 Mar 2024 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | - |
20 Mar 2024 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | - |
19 Mar 2024 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | - |
18 Mar 2024 | 196.00 | 196.00 | 196.00 | 196.00 | 196.00 | - |
15 Mar 2024 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | - |
14 Mar 2024 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - |
13 Mar 2024 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | - |
12 Mar 2024 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | - |
11 Mar 2024 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | - |
08 Mar 2024 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | - |
07 Mar 2024 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | - |
06 Mar 2024 | 202.00 | 208.00 | 202.00 | 208.00 | 208.00 | 2 |
05 Mar 2024 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | - |
04 Mar 2024 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | - |
01 Mar 2024 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | - |
29 Feb 2024 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | - |
29 Feb 2024 | 0.34 Dividend | |||||
28 Feb 2024 | 206.00 | 206.00 | 206.00 | 206.00 | 205.66 | - |
27 Feb 2024 | 206.00 | 206.00 | 206.00 | 206.00 | 205.66 | - |
26 Feb 2024 | 216.00 | 216.00 | 216.00 | 216.00 | 215.64 | - |
23 Feb 2024 | 216.00 | 216.00 | 216.00 | 216.00 | 215.64 | - |
22 Feb 2024 | 230.00 | 230.00 | 230.00 | 230.00 | 229.62 | 30 |
21 Feb 2024 | 228.00 | 228.00 | 228.00 | 228.00 | 227.62 | - |
20 Feb 2024 | 230.00 | 230.00 | 230.00 | 230.00 | 229.62 | - |
19 Feb 2024 | 230.00 | 230.00 | 230.00 | 230.00 | 229.62 | - |
16 Feb 2024 | 234.00 | 234.00 | 234.00 | 234.00 | 233.61 | - |
15 Feb 2024 | 228.00 | 228.00 | 228.00 | 228.00 | 227.62 | - |
14 Feb 2024 | 228.00 | 228.00 | 228.00 | 228.00 | 227.62 | - |
13 Feb 2024 | 232.00 | 232.00 | 232.00 | 232.00 | 231.62 | - |
12 Feb 2024 | 230.00 | 230.00 | 230.00 | 230.00 | 229.62 | - |
09 Feb 2024 | 230.00 | 230.00 | 230.00 | 230.00 | 229.62 | - |
08 Feb 2024 | 230.00 | 230.00 | 230.00 | 230.00 | 229.62 | - |
07 Feb 2024 | 232.00 | 232.00 | 232.00 | 232.00 | 231.62 | - |
06 Feb 2024 | 224.00 | 224.00 | 224.00 | 224.00 | 223.63 | - |
05 Feb 2024 | 224.00 | 226.00 | 224.00 | 226.00 | 225.63 | 3 |
02 Feb 2024 | 224.00 | 224.00 | 224.00 | 224.00 | 223.63 | - |
01 Feb 2024 | 222.00 | 222.00 | 222.00 | 222.00 | 221.63 | - |
31 Jan 2024 | 222.00 | 222.00 | 222.00 | 222.00 | 221.63 | - |
30 Jan 2024 | 226.00 | 226.00 | 226.00 | 226.00 | 225.63 | - |
29 Jan 2024 | 222.00 | 222.00 | 222.00 | 222.00 | 221.63 | - |
26 Jan 2024 | 222.00 | 224.00 | 222.00 | 224.00 | 223.63 | - |
25 Jan 2024 | 220.00 | 226.00 | 220.00 | 224.00 | 223.63 | 3 |
24 Jan 2024 | 226.00 | 226.00 | 220.00 | 220.00 | 219.64 | - |
23 Jan 2024 | 228.00 | 228.00 | 226.00 | 226.00 | 225.63 | - |
22 Jan 2024 | 224.00 | 224.00 | 224.00 | 224.00 | 223.63 | - |
19 Jan 2024 | 224.00 | 224.00 | 224.00 | 224.00 | 223.63 | - |
18 Jan 2024 | 222.00 | 222.00 | 222.00 | 222.00 | 221.63 | - |
17 Jan 2024 | 222.00 | 222.00 | 222.00 | 222.00 | 221.63 | - |
16 Jan 2024 | 224.00 | 224.00 | 224.00 | 224.00 | 223.63 | - |
15 Jan 2024 | 224.00 | 224.00 | 224.00 | 224.00 | 223.63 | 100 |
12 Jan 2024 | 222.00 | 222.00 | 222.00 | 222.00 | 221.63 | - |
11 Jan 2024 | 224.00 | 224.00 | 224.00 | 224.00 | 223.63 | - |
10 Jan 2024 | 224.00 | 224.00 | 224.00 | 224.00 | 223.63 | - |
09 Jan 2024 | 224.00 | 224.00 | 224.00 | 224.00 | 223.63 | - |
08 Jan 2024 | 216.00 | 216.00 | 216.00 | 216.00 | 215.64 | - |
05 Jan 2024 | 218.00 | 218.00 | 218.00 | 218.00 | 217.64 | - |
04 Jan 2024 | 218.00 | 218.00 | 218.00 | 218.00 | 217.64 | - |
03 Jan 2024 | 226.00 | 226.00 | 220.00 | 220.00 | 219.64 | - |
02 Jan 2024 | 222.00 | 222.00 | 222.00 | 222.00 | 221.63 | - |
29 Dec 2023 | 222.00 | 222.00 | 222.00 | 222.00 | 221.63 | - |
28 Dec 2023 | 222.00 | 222.00 | 222.00 | 222.00 | 221.63 | - |
27 Dec 2023 | 226.00 | 226.00 | 226.00 | 226.00 | 225.63 | - |
22 Dec 2023 | 226.00 | 226.00 | 226.00 | 226.00 | 225.63 | - |
21 Dec 2023 | 224.00 | 224.00 | 224.00 | 224.00 | 223.63 | - |
20 Dec 2023 | 228.00 | 228.00 | 228.00 | 228.00 | 227.62 | - |
19 Dec 2023 | 228.00 | 228.00 | 228.00 | 228.00 | 227.62 | - |
18 Dec 2023 | 230.00 | 230.00 | 230.00 | 230.00 | 229.62 | - |
15 Dec 2023 | 230.00 | 230.00 | 230.00 | 230.00 | 229.62 | - |
14 Dec 2023 | 220.00 | 220.00 | 220.00 | 220.00 | 219.64 | - |
13 Dec 2023 | 214.00 | 214.00 | 214.00 | 214.00 | 213.65 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |