At close: December 20 at 4:22:12 PM GMT+2
Currency in ZAc Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Dec 20, 2024 | 269.00 | 269.00 | 263.00 | 266.00 | 266.00 | 268,084 |
Dec 19, 2024 | 267.00 | 273.00 | 262.00 | 266.00 | 266.00 | 444,540 |
Dec 18, 2024 | 273.00 | 273.00 | 266.00 | 269.00 | 269.00 | 254,064 |
Dec 17, 2024 | 278.00 | 278.00 | 268.00 | 270.00 | 270.00 | 438,545 |
Dec 13, 2024 | 278.00 | 278.00 | 272.00 | 275.00 | 275.00 | 313,476 |
Dec 12, 2024 | 278.00 | 278.00 | 275.00 | 277.00 | 277.00 | 263,221 |
Dec 11, 2024 | 277.00 | 277.00 | 273.00 | 276.00 | 276.00 | 130,504 |
Dec 10, 2024 | 276.00 | 277.00 | 273.00 | 276.00 | 276.00 | 280,010 |
Dec 9, 2024 | 278.00 | 278.00 | 272.00 | 276.00 | 276.00 | 523,990 |
Dec 6, 2024 | 275.00 | 277.00 | 272.00 | 275.00 | 275.00 | 3,049,606 |
Dec 5, 2024 | 274.00 | 275.00 | 270.00 | 273.00 | 273.00 | 210,743 |
Dec 4, 2024 | 274.00 | 275.00 | 270.00 | 272.00 | 272.00 | 210,541 |
Dec 3, 2024 | 274.00 | 276.00 | 271.00 | 271.00 | 271.00 | 819,725 |
Dec 2, 2024 | 277.00 | 277.00 | 266.00 | 271.00 | 271.00 | 5,435,910 |
Nov 29, 2024 | 277.00 | 277.00 | 266.00 | 269.00 | 269.00 | 338,373 |
Nov 28, 2024 | 273.00 | 273.00 | 267.00 | 269.00 | 269.00 | 893,462 |
Nov 27, 2024 | 271.00 | 275.00 | 269.00 | 270.00 | 270.00 | 515,347 |
Nov 26, 2024 | 273.00 | 274.00 | 267.00 | 273.00 | 273.00 | 600,760 |
Nov 25, 2024 | 272.00 | 277.00 | 271.00 | 273.00 | 273.00 | 740,556 |
Nov 22, 2024 | 278.00 | 278.00 | 271.00 | 274.00 | 274.00 | 516,738 |
Nov 21, 2024 | 272.00 | 277.00 | 272.00 | 276.00 | 276.00 | 463,902 |
Nov 20, 2024 | 271.00 | 275.00 | 267.00 | 274.00 | 274.00 | 1,156,360 |
Nov 19, 2024 | 272.00 | 272.00 | 267.00 | 270.00 | 270.00 | 252,825 |
Nov 18, 2024 | 265.00 | 271.00 | 265.00 | 269.00 | 269.00 | 416,887 |
Nov 15, 2024 | 265.00 | 269.00 | 265.00 | 267.00 | 267.00 | 480,499 |
Nov 14, 2024 | 265.00 | 269.00 | 265.00 | 267.00 | 267.00 | 248,192 |
Nov 13, 2024 | 270.00 | 270.00 | 266.00 | 268.00 | 268.00 | 271,087 |
Nov 12, 2024 | 265.00 | 271.00 | 265.00 | 269.00 | 269.00 | 358,141 |
Nov 11, 2024 | 275.00 | 275.00 | 269.00 | 270.00 | 270.00 | 1,343,097 |
Nov 8, 2024 | 276.00 | 276.00 | 271.00 | 273.00 | 273.00 | 530,756 |
Nov 7, 2024 | 277.00 | 277.00 | 272.00 | 275.00 | 275.00 | 186,252 |
Nov 6, 2024 | 278.00 | 278.00 | 272.00 | 274.00 | 274.00 | 338,946 |
Nov 5, 2024 | 270.00 | 279.00 | 270.00 | 276.00 | 276.00 | 634,440 |
Nov 4, 2024 | 277.00 | 278.00 | 272.00 | 276.00 | 276.00 | 539,560 |
Nov 1, 2024 | 276.00 | 276.00 | 272.00 | 275.00 | 275.00 | 341,814 |
Oct 31, 2024 | 278.00 | 278.00 | 270.00 | 273.00 | 273.00 | 347,179 |
Oct 30, 2024 | 279.00 | 279.00 | 274.00 | 276.00 | 276.00 | 144,100 |
Oct 29, 2024 | 279.00 | 280.00 | 277.00 | 278.00 | 278.00 | 351,703 |
Oct 28, 2024 | 281.00 | 281.00 | 276.00 | 279.00 | 279.00 | 844,741 |
Oct 25, 2024 | 273.00 | 276.00 | 272.00 | 274.00 | 274.00 | 480,049 |
Oct 24, 2024 | 273.00 | 276.00 | 271.00 | 274.00 | 274.00 | 456,212 |
Oct 23, 2024 | 275.00 | 275.00 | 270.00 | 272.00 | 272.00 | 579,967 |
Oct 22, 2024 | 277.00 | 277.00 | 270.00 | 274.00 | 274.00 | 622,194 |
Oct 21, 2024 | 284.00 | 284.00 | 274.00 | 276.00 | 276.00 | 3,184,827 |
Oct 18, 2024 | 275.00 | 277.00 | 274.00 | 275.00 | 275.00 | 178,513 |
Oct 17, 2024 | 275.00 | 276.00 | 271.00 | 274.00 | 274.00 | 444,273 |
Oct 16, 2024 | 0.00 Dividend | |||||
Oct 16, 2024 | 275.00 | 275.00 | 271.00 | 273.00 | 273.00 | 701,064 |
Oct 15, 2024 | 280.00 | 280.00 | 274.00 | 278.00 | 278.00 | 1,005,108 |
Oct 14, 2024 | 279.00 | 280.00 | 275.00 | 279.00 | 279.00 | 277,401 |
Oct 11, 2024 | 278.00 | 278.00 | 275.00 | 277.00 | 277.00 | 275,098 |
Oct 10, 2024 | 285.00 | 285.00 | 273.00 | 276.00 | 276.00 | 179,129 |
Oct 9, 2024 | 276.00 | 279.00 | 273.00 | 275.00 | 275.00 | 1,182,295 |
Oct 8, 2024 | 278.00 | 278.00 | 272.00 | 277.00 | 277.00 | 306,936 |
Oct 7, 2024 | 282.00 | 284.00 | 278.00 | 280.00 | 280.00 | 387,848 |
Oct 4, 2024 | 279.00 | 282.00 | 276.00 | 282.00 | 282.00 | 1,118,060 |
Oct 3, 2024 | 277.00 | 282.00 | 275.00 | 278.00 | 278.00 | 1,447,477 |
Oct 2, 2024 | 283.00 | 283.00 | 278.00 | 279.00 | 279.00 | 321,265 |
Oct 1, 2024 | 278.00 | 282.00 | 278.00 | 279.00 | 279.00 | 209,464 |
Sep 30, 2024 | 0.04 Dividend | |||||
Sep 30, 2024 | 282.00 | 283.00 | 277.00 | 279.00 | 279.00 | 411,806 |
Sep 27, 2024 | 279.00 | 282.00 | 275.00 | 280.00 | 279.96 | 330,394 |
Sep 26, 2024 | 277.00 | 280.00 | 277.00 | 278.00 | 277.96 | 558,120 |
Sep 25, 2024 | 268.00 | 280.00 | 268.00 | 276.00 | 275.96 | 507,292 |
Sep 23, 2024 | 274.00 | 274.00 | 269.00 | 273.00 | 272.96 | 334,906 |
Sep 20, 2024 | 270.00 | 273.00 | 269.00 | 271.00 | 270.96 | 829,821 |
Sep 19, 2024 | 269.00 | 271.00 | 267.00 | 269.00 | 268.96 | 498,699 |
Sep 18, 2024 | 266.00 | 268.00 | 264.00 | 265.00 | 264.96 | 513,182 |
Sep 17, 2024 | 268.00 | 268.00 | 265.00 | 267.00 | 266.96 | 220,516 |
Sep 16, 2024 | 261.00 | 266.00 | 261.00 | 266.00 | 265.96 | 258,686 |
Sep 13, 2024 | 263.00 | 273.00 | 261.00 | 263.00 | 262.96 | 395,587 |
Sep 12, 2024 | 258.00 | 262.00 | 258.00 | 261.00 | 260.96 | 189,091 |
Sep 11, 2024 | 262.00 | 262.00 | 258.00 | 258.00 | 257.97 | 128,874 |
Sep 10, 2024 | 261.00 | 262.00 | 258.00 | 260.00 | 259.96 | 290,206 |
Sep 9, 2024 | 261.00 | 263.00 | 258.00 | 260.00 | 259.96 | 171,945 |
Sep 6, 2024 | 258.00 | 261.00 | 257.00 | 261.00 | 260.96 | 490,690 |
Sep 5, 2024 | 265.00 | 265.00 | 258.00 | 261.00 | 260.96 | 351,554 |
Sep 4, 2024 | 261.00 | 262.00 | 258.00 | 261.00 | 260.96 | 260,212 |
Sep 3, 2024 | 253.00 | 267.00 | 253.00 | 262.00 | 261.96 | 807,176 |
Sep 2, 2024 | 267.00 | 268.00 | 264.00 | 265.00 | 264.96 | 1,356,431 |
Aug 30, 2024 | 272.00 | 272.00 | 266.00 | 266.00 | 265.96 | 401,513 |
Aug 29, 2024 | 273.00 | 273.00 | 269.00 | 271.00 | 270.96 | 495,006 |
Aug 28, 2024 | 272.00 | 272.00 | 269.00 | 271.00 | 270.96 | 352,391 |
Aug 27, 2024 | 272.00 | 275.00 | 271.00 | 272.00 | 271.96 | 458,728 |
Aug 26, 2024 | 271.00 | 274.00 | 269.00 | 273.00 | 272.96 | 566,002 |
Aug 23, 2024 | 270.00 | 271.00 | 268.00 | 270.00 | 269.96 | 344,984 |
Aug 22, 2024 | 269.00 | 271.00 | 267.00 | 268.00 | 267.96 | 1,734,388 |
Aug 21, 2024 | 270.00 | 270.00 | 264.00 | 268.00 | 267.96 | 928,847 |
Aug 20, 2024 | 268.00 | 268.00 | 264.00 | 265.00 | 264.96 | 1,290,957 |
Aug 19, 2024 | 268.00 | 268.00 | 259.00 | 266.00 | 265.96 | 1,664,314 |
Aug 16, 2024 | 264.00 | 265.00 | 262.00 | 262.00 | 261.96 | 63,825 |
Aug 15, 2024 | 263.00 | 265.00 | 258.00 | 262.00 | 261.96 | 233,934 |
Aug 14, 2024 | 259.00 | 261.00 | 257.00 | 259.00 | 258.96 | 453,160 |
Aug 13, 2024 | 259.00 | 259.00 | 255.00 | 257.00 | 256.97 | 301,016 |
Aug 12, 2024 | 261.00 | 261.00 | 256.00 | 258.00 | 257.97 | 188,409 |
Aug 8, 2024 | 260.00 | 261.00 | 256.00 | 258.00 | 257.97 | 821,726 |
Aug 7, 2024 | 259.00 | 262.00 | 257.00 | 259.00 | 258.96 | 597,526 |
Aug 6, 2024 | 255.00 | 261.00 | 255.00 | 257.00 | 256.97 | 182,053 |
Aug 5, 2024 | 262.00 | 262.00 | 252.00 | 257.00 | 256.97 | 791,068 |
Aug 2, 2024 | 270.00 | 270.00 | 263.00 | 263.00 | 262.96 | 1,887,212 |
Aug 1, 2024 | 268.00 | 270.00 | 266.00 | 268.00 | 267.96 | 436,887 |
Jul 31, 2024 | 261.00 | 271.00 | 261.00 | 268.00 | 267.96 | 1,804,737 |
Jul 30, 2024 | 268.00 | 268.00 | 260.00 | 264.00 | 263.96 | 110,683 |
Jul 29, 2024 | 264.00 | 268.00 | 264.00 | 264.00 | 263.96 | 918,861 |
Jul 26, 2024 | 264.00 | 267.00 | 263.00 | 265.00 | 264.96 | 408,667 |
Jul 25, 2024 | 261.00 | 264.00 | 259.00 | 262.00 | 261.96 | 703,077 |
Jul 24, 2024 | 262.00 | 265.00 | 262.00 | 264.00 | 263.96 | 335,916 |
Jul 23, 2024 | 264.00 | 265.00 | 261.00 | 264.00 | 263.96 | 309,308 |
Jul 22, 2024 | 260.00 | 264.00 | 259.00 | 262.00 | 261.96 | 6,095,766 |
Jul 19, 2024 | 260.00 | 260.00 | 255.00 | 258.00 | 257.97 | 105,502 |
Jul 18, 2024 | 260.00 | 264.00 | 258.00 | 260.00 | 259.96 | 736,003 |
Jul 17, 2024 | 0.00 Dividend | |||||
Jul 17, 2024 | 266.00 | 266.00 | 260.00 | 262.00 | 261.96 | 459,597 |
Jul 16, 2024 | 268.00 | 268.00 | 266.00 | 267.00 | 266.96 | 332,435 |
Jul 15, 2024 | 268.00 | 268.00 | 266.00 | 268.00 | 267.96 | 140,252 |
Jul 12, 2024 | 270.00 | 270.00 | 264.00 | 267.00 | 266.96 | 1,633,037 |
Jul 11, 2024 | 269.00 | 269.00 | 266.00 | 268.00 | 267.96 | 283,729 |
Jul 10, 2024 | 269.00 | 269.00 | 265.00 | 267.00 | 266.96 | 247,367 |
Jul 9, 2024 | 271.00 | 271.00 | 265.00 | 267.00 | 266.96 | 448,727 |
Jul 8, 2024 | 270.00 | 272.00 | 267.00 | 270.00 | 269.96 | 2,039,784 |
Jul 5, 2024 | 267.00 | 271.00 | 267.00 | 268.00 | 267.96 | 840,289 |
Jul 4, 2024 | 267.00 | 271.00 | 267.00 | 269.00 | 268.96 | 423,739 |
Jul 3, 2024 | 264.00 | 270.00 | 261.00 | 268.00 | 267.96 | 1,805,301 |
Jul 2, 2024 | 260.00 | 266.00 | 260.00 | 262.00 | 261.96 | 410,517 |
Jul 1, 2024 | 265.00 | 266.00 | 264.00 | 264.00 | 263.96 | 1,084,401 |
Jun 28, 2024 | 0.04 Dividend | |||||
Jun 28, 2024 | 256.00 | 264.00 | 256.00 | 261.00 | 260.96 | 834,577 |
Jun 27, 2024 | 259.00 | 261.00 | 253.00 | 257.00 | 256.92 | 1,257,811 |
Jun 26, 2024 | 258.00 | 263.00 | 258.00 | 261.00 | 260.92 | 1,388,647 |
Jun 25, 2024 | 264.00 | 265.00 | 259.00 | 260.00 | 259.92 | 3,559,731 |
Jun 24, 2024 | 265.00 | 265.00 | 262.00 | 264.00 | 263.92 | 370,022 |
Jun 21, 2024 | 260.00 | 265.00 | 260.00 | 264.00 | 263.92 | 418,011 |
Jun 20, 2024 | 259.00 | 266.00 | 259.00 | 263.00 | 262.92 | 740,006 |
Jun 19, 2024 | 262.00 | 267.00 | 262.00 | 265.00 | 264.92 | 1,281,137 |
Jun 18, 2024 | 251.00 | 262.00 | 248.00 | 262.00 | 261.92 | 2,413,722 |
Jun 14, 2024 | 248.00 | 253.00 | 246.00 | 251.00 | 250.92 | 902,511 |
Jun 13, 2024 | 247.00 | 247.00 | 245.00 | 246.00 | 245.92 | 169,225 |
Jun 12, 2024 | 245.00 | 248.00 | 243.00 | 247.00 | 246.92 | 397,681 |
Jun 11, 2024 | 246.00 | 246.00 | 242.00 | 243.00 | 242.92 | 1,288,928 |
Jun 10, 2024 | 243.00 | 248.00 | 243.00 | 245.00 | 244.92 | 201,877 |
Jun 7, 2024 | 247.00 | 248.00 | 245.00 | 246.00 | 245.92 | 216,066 |
Jun 6, 2024 | 247.00 | 248.00 | 244.00 | 247.00 | 246.92 | 542,685 |
Jun 5, 2024 | 252.00 | 252.00 | 246.00 | 247.00 | 246.92 | 104,544 |
Jun 4, 2024 | 255.00 | 255.00 | 247.00 | 248.00 | 247.92 | 880,650 |
Jun 3, 2024 | 248.00 | 255.00 | 248.00 | 252.00 | 251.92 | 1,166,586 |
May 31, 2024 | 251.00 | 253.00 | 251.00 | 252.00 | 251.92 | 178,908 |
May 30, 2024 | 257.00 | 257.00 | 250.00 | 251.00 | 250.92 | 452,577 |
May 28, 2024 | 262.00 | 262.00 | 256.00 | 257.00 | 256.92 | 1,026,295 |
May 27, 2024 | 260.00 | 263.00 | 257.00 | 258.00 | 257.92 | 2,560,953 |
May 24, 2024 | 265.00 | 265.00 | 257.00 | 261.00 | 260.92 | 448,924 |
May 23, 2024 | 264.00 | 264.00 | 259.00 | 260.00 | 259.92 | 515,892 |
May 22, 2024 | 262.00 | 263.00 | 261.00 | 263.00 | 262.92 | 447,625 |
May 21, 2024 | 263.00 | 265.00 | 260.00 | 262.00 | 261.92 | 1,568,660 |
May 20, 2024 | 263.00 | 263.00 | 260.00 | 262.00 | 261.92 | 567,440 |
May 17, 2024 | 260.00 | 262.00 | 257.00 | 261.00 | 260.92 | 227,385 |
May 16, 2024 | 257.00 | 261.00 | 257.00 | 260.00 | 259.92 | 619,319 |
May 15, 2024 | 251.00 | 260.00 | 251.00 | 259.00 | 258.92 | 307,807 |
May 14, 2024 | 251.00 | 258.00 | 251.00 | 255.00 | 254.92 | 342,000 |
May 13, 2024 | 250.00 | 258.00 | 250.00 | 257.00 | 256.92 | 792,268 |
May 10, 2024 | 255.00 | 259.00 | 253.00 | 256.00 | 255.92 | 1,662,182 |
May 9, 2024 | 252.00 | 253.00 | 249.00 | 253.00 | 252.92 | 783,715 |
May 8, 2024 | 251.00 | 251.00 | 249.00 | 251.00 | 250.92 | 4,402,526 |
May 7, 2024 | 250.00 | 251.00 | 248.00 | 250.00 | 249.92 | 940,050 |
May 6, 2024 | 251.00 | 251.00 | 248.00 | 249.00 | 248.92 | 396,304 |
May 3, 2024 | 249.00 | 250.00 | 245.00 | 247.00 | 246.92 | 1,342,171 |
May 2, 2024 | 249.00 | 250.00 | 244.00 | 246.00 | 245.92 | 757,769 |
Apr 30, 2024 | 250.00 | 250.00 | 245.00 | 248.00 | 247.92 | 483,440 |
Apr 29, 2024 | 250.00 | 250.00 | 242.00 | 246.00 | 245.92 | 3,311,374 |
Apr 26, 2024 | 242.00 | 243.00 | 239.00 | 242.00 | 241.92 | 506,280 |
Apr 25, 2024 | 238.00 | 242.00 | 238.00 | 240.00 | 239.93 | 648,816 |
Apr 24, 2024 | 0.00 Dividend | |||||
Apr 24, 2024 | 248.00 | 248.00 | 239.00 | 241.00 | 240.92 | 263,323 |
Apr 23, 2024 | 248.00 | 248.00 | 242.00 | 244.00 | 243.92 | 729,318 |
Apr 22, 2024 | 249.00 | 249.00 | 244.00 | 247.00 | 246.92 | 987,093 |
Apr 19, 2024 | 249.00 | 249.00 | 244.00 | 247.00 | 246.92 | 201,524 |
Apr 18, 2024 | 246.00 | 249.00 | 245.00 | 248.00 | 247.92 | 220,759 |
Apr 17, 2024 | 247.00 | 253.00 | 245.00 | 248.00 | 247.92 | 614,733 |
Apr 16, 2024 | 249.00 | 249.00 | 244.00 | 246.00 | 245.92 | 360,920 |
Apr 15, 2024 | 254.00 | 254.00 | 250.00 | 252.00 | 251.92 | 648,454 |
Apr 12, 2024 | 257.00 | 257.00 | 251.00 | 253.00 | 252.92 | 442,110 |
Apr 11, 2024 | 256.00 | 256.00 | 250.00 | 253.00 | 252.92 | 992,608 |
Apr 10, 2024 | 255.00 | 256.00 | 250.00 | 254.00 | 253.92 | 334,644 |
Apr 9, 2024 | 248.00 | 255.00 | 248.00 | 253.00 | 252.92 | 859,867 |
Apr 8, 2024 | 245.00 | 249.00 | 243.00 | 248.00 | 247.92 | 610,580 |
Apr 5, 2024 | 248.00 | 248.00 | 243.00 | 245.00 | 244.92 | 928,455 |
Apr 4, 2024 | 248.00 | 248.00 | 243.00 | 247.00 | 246.92 | 727,150 |
Apr 3, 2024 | 249.00 | 249.00 | 241.00 | 245.00 | 244.92 | 870,987 |
Apr 2, 2024 | 245.00 | 248.00 | 243.00 | 246.00 | 245.92 | 1,089,990 |
Mar 28, 2024 | 0.03 Dividend | |||||
Mar 28, 2024 | 242.00 | 245.00 | 241.00 | 244.00 | 243.92 | 434,860 |
Mar 27, 2024 | 242.00 | 245.00 | 241.00 | 242.00 | 241.89 | 410,366 |
Mar 26, 2024 | 248.00 | 248.00 | 241.00 | 244.00 | 243.89 | 341,518 |
Mar 25, 2024 | 243.00 | 245.00 | 240.00 | 244.00 | 243.89 | 895,134 |
Mar 22, 2024 | 238.00 | 245.00 | 238.00 | 244.00 | 243.89 | 625,643 |
Mar 20, 2024 | 240.00 | 243.00 | 239.00 | 241.00 | 240.90 | 369,646 |
Mar 19, 2024 | 236.00 | 241.00 | 236.00 | 239.00 | 238.90 | 592,232 |
Mar 18, 2024 | 243.00 | 249.00 | 238.00 | 240.00 | 239.90 | 852,023 |
Mar 15, 2024 | 243.00 | 246.00 | 242.00 | 243.00 | 242.89 | 648,915 |
Mar 14, 2024 | 249.00 | 249.00 | 245.00 | 246.00 | 245.89 | 503,556 |
Mar 13, 2024 | 247.00 | 249.00 | 244.00 | 249.00 | 248.89 | 374,301 |
Mar 12, 2024 | 249.00 | 249.00 | 245.00 | 247.00 | 246.89 | 1,441,454 |
Mar 11, 2024 | 250.00 | 250.00 | 245.00 | 247.00 | 246.89 | 348,693 |
Mar 8, 2024 | 246.00 | 250.00 | 246.00 | 249.00 | 248.89 | 283,828 |
Mar 7, 2024 | 240.00 | 247.00 | 240.00 | 247.00 | 246.89 | 2,251,687 |
Mar 6, 2024 | 238.00 | 244.00 | 238.00 | 246.00 | 245.89 | 702,583 |
Mar 5, 2024 | 242.00 | 243.00 | 240.00 | 242.00 | 241.89 | 840,381 |
Mar 4, 2024 | 240.00 | 248.00 | 240.00 | 243.00 | 242.89 | 1,201,125 |
Mar 1, 2024 | 244.00 | 245.00 | 241.00 | 244.00 | 243.89 | 659,942 |
Feb 29, 2024 | 240.00 | 245.00 | 240.00 | 243.00 | 242.89 | 460,073 |
Feb 28, 2024 | 245.00 | 245.00 | 240.00 | 243.00 | 242.89 | 852,271 |
Feb 27, 2024 | 247.00 | 249.00 | 243.00 | 244.00 | 243.89 | 1,021,081 |
Feb 26, 2024 | 247.00 | 247.00 | 242.00 | 246.00 | 245.89 | 1,556,566 |
Feb 23, 2024 | 247.96 | 247.96 | 247.96 | 247.96 | 247.85 | - |
Feb 22, 2024 | 249.33 | 249.33 | 249.33 | 249.33 | 249.22 | - |
Feb 21, 2024 | 246.02 | 246.02 | 246.02 | 246.02 | 245.91 | - |
Feb 20, 2024 | 248.38 | 248.38 | 248.38 | 248.38 | 248.27 | - |
Feb 19, 2024 | 250.13 | 250.13 | 250.13 | 250.13 | 250.02 | - |
Feb 16, 2024 | 251.32 | 251.32 | 251.32 | 251.32 | 251.21 | - |
Feb 15, 2024 | 248.39 | 248.39 | 248.39 | 248.39 | 248.28 | - |
Feb 14, 2024 | 247.25 | 247.25 | 247.25 | 247.25 | 247.14 | - |
Feb 13, 2024 | 247.06 | 247.06 | 247.06 | 247.06 | 246.95 | - |
Feb 12, 2024 | 255.00 | 255.00 | 243.00 | 247.00 | 246.89 | 2,303,483 |
Feb 9, 2024 | 245.99 | 245.99 | 245.99 | 245.99 | 245.88 | - |
Feb 8, 2024 | 248.78 | 248.78 | 248.78 | 248.78 | 248.67 | - |
Feb 7, 2024 | 251.22 | 251.22 | 251.22 | 251.22 | 251.11 | - |
Feb 6, 2024 | 252.67 | 252.67 | 252.67 | 252.67 | 252.56 | - |
Feb 5, 2024 | 251.61 | 251.61 | 251.61 | 251.61 | 251.50 | - |
Feb 2, 2024 | 253.65 | 253.65 | 253.65 | 253.65 | 253.54 | - |
Feb 1, 2024 | 254.46 | 254.46 | 254.46 | 254.46 | 254.35 | - |
Jan 31, 2024 | 255.59 | 255.59 | 255.59 | 255.59 | 255.48 | - |
Jan 30, 2024 | 255.56 | 255.56 | 255.56 | 255.56 | 255.45 | - |
Jan 29, 2024 | 254.66 | 254.66 | 254.66 | 254.66 | 254.55 | - |
Jan 26, 2024 | 257.18 | 257.18 | 257.18 | 257.18 | 257.07 | - |
Jan 25, 2024 | 254.93 | 254.93 | 254.93 | 254.93 | 254.82 | - |
Jan 24, 2024 | 255.41 | 255.41 | 255.41 | 255.41 | 255.30 | - |
Jan 23, 2024 | 250.53 | 250.53 | 250.53 | 250.53 | 250.42 | - |
Jan 22, 2024 | 248.07 | 248.07 | 248.07 | 248.07 | 247.96 | - |
Jan 19, 2024 | 249.72 | 249.72 | 249.72 | 249.72 | 249.61 | - |
Jan 18, 2024 | 249.36 | 249.36 | 249.36 | 249.36 | 249.25 | - |
Jan 17, 2024 | 0.03 Dividend | |||||
Jan 17, 2024 | 247.23 | 247.23 | 247.23 | 247.23 | 247.12 | - |
Jan 16, 2024 | 255.52 | 255.52 | 255.52 | 255.52 | 255.38 | - |
Jan 15, 2024 | 259.11 | 259.11 | 259.11 | 259.11 | 258.97 | - |
Jan 12, 2024 | 262.09 | 262.09 | 262.09 | 262.09 | 261.95 | - |
Jan 11, 2024 | 261.75 | 261.75 | 261.75 | 261.75 | 261.61 | - |
Jan 10, 2024 | 261.91 | 261.91 | 261.91 | 261.91 | 261.77 | - |
Jan 9, 2024 | 263.20 | 263.20 | 263.20 | 263.20 | 263.06 | - |
Jan 8, 2024 | 261.98 | 261.98 | 261.98 | 261.98 | 261.84 | - |
Jan 5, 2024 | 264.02 | 264.02 | 264.02 | 264.02 | 263.88 | - |
Jan 4, 2024 | 261.20 | 261.20 | 261.20 | 261.20 | 261.06 | - |
Jan 3, 2024 | 262.57 | 262.57 | 262.57 | 262.57 | 262.43 | - |
Jan 2, 2024 | 268.53 | 268.53 | 268.53 | 268.53 | 268.39 | - |
Dec 29, 2023 | 0.03 Dividend | |||||
Dec 29, 2023 | 273.62 | 273.62 | 273.62 | 273.62 | 273.47 | - |
Dec 28, 2023 | 272.16 | 272.16 | 272.16 | 272.16 | 271.99 | - |
Dec 27, 2023 | 273.98 | 273.98 | 273.98 | 273.98 | 273.81 | - |
Dec 22, 2023 | 267.16 | 267.16 | 267.16 | 267.16 | 266.99 | - |
Dec 21, 2023 | 264.56 | 264.56 | 264.56 | 264.56 | 264.39 | - |
Dec 20, 2023 | 261.58 | 261.58 | 261.58 | 261.58 | 261.41 | - |