Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
251.00
-1.00
(-0.40%)
At close: March 10 at 4:40:17 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 |
---|---|---|---|---|---|---|
Mar 10, 2025 | 253.00 | 254.00 | 249.00 | 251.00 | 251.00 | 1,035,697 |
Mar 7, 2025 | 253.00 | 253.00 | 250.00 | 252.00 | 252.00 | 525,663 |
Mar 6, 2025 | 249.00 | 254.00 | 249.00 | 251.00 | 251.00 | 4,063,426 |
Mar 5, 2025 | 250.00 | 254.00 | 249.00 | 252.00 | 252.00 | 958,042 |
Mar 4, 2025 | 254.00 | 254.00 | 249.00 | 250.00 | 250.00 | 713,711 |
Mar 3, 2025 | 253.00 | 254.00 | 249.00 | 254.00 | 254.00 | 1,265,434 |
Feb 28, 2025 | 250.00 | 253.00 | 248.00 | 251.00 | 251.00 | 239,518 |
Feb 27, 2025 | 253.00 | 255.00 | 251.00 | 252.00 | 252.00 | 639,328 |
Feb 26, 2025 | 254.00 | 257.00 | 252.00 | 253.00 | 253.00 | 1,765,313 |
Feb 25, 2025 | 256.00 | 256.00 | 250.00 | 253.00 | 253.00 | 1,021,018 |
Feb 24, 2025 | 250.00 | 258.00 | 247.00 | 255.00 | 255.00 | 884,745 |
Feb 21, 2025 | 256.00 | 257.00 | 254.00 | 256.00 | 256.00 | 252,332 |
Feb 20, 2025 | 254.00 | 258.00 | 254.00 | 256.00 | 256.00 | 411,521 |
Feb 19, 2025 | 257.00 | 260.00 | 254.00 | 256.00 | 256.00 | 262,259 |
Feb 18, 2025 | 258.00 | 259.00 | 255.00 | 258.00 | 258.00 | 426,997 |
Feb 17, 2025 | 261.00 | 261.00 | 254.00 | 256.00 | 256.00 | 613,327 |
Feb 14, 2025 | 256.00 | 260.00 | 256.00 | 258.00 | 258.00 | 769,646 |
Feb 13, 2025 | 259.00 | 261.00 | 256.00 | 257.00 | 257.00 | 560,540 |
Feb 12, 2025 | 262.00 | 262.00 | 258.00 | 259.00 | 259.00 | 461,550 |
Feb 11, 2025 | 263.00 | 263.00 | 258.00 | 261.00 | 261.00 | 742,660 |
Feb 10, 2025 | 262.00 | 262.00 | 258.00 | 262.00 | 262.00 | 2,969,704 |
Feb 7, 2025 | 264.00 | 264.00 | 260.00 | 262.00 | 262.00 | 325,055 |
Feb 6, 2025 | 265.00 | 265.00 | 261.00 | 262.00 | 262.00 | 365,634 |
Feb 5, 2025 | 268.00 | 268.00 | 261.00 | 262.00 | 262.00 | 524,855 |
Feb 4, 2025 | 265.00 | 265.00 | 259.00 | 263.00 | 263.00 | 357,865 |
Feb 3, 2025 | 261.00 | 263.00 | 249.00 | 261.00 | 261.00 | 984,406 |
Jan 31, 2025 | 260.00 | 266.00 | 260.00 | 262.00 | 262.00 | 970,615 |
Jan 30, 2025 | 263.00 | 263.00 | 258.00 | 261.00 | 261.00 | 1,944,660 |
Jan 29, 2025 | 263.00 | 263.00 | 258.00 | 260.00 | 260.00 | 1,135,125 |
Jan 28, 2025 | 259.00 | 260.00 | 258.00 | 259.00 | 259.00 | 564,676 |
Jan 27, 2025 | 260.00 | 260.00 | 255.00 | 259.00 | 259.00 | 509,573 |
Jan 24, 2025 | 268.00 | 268.00 | 257.00 | 261.00 | 261.00 | 509,487 |
Jan 23, 2025 | 263.00 | 263.00 | 258.00 | 259.00 | 259.00 | 213,053 |
Jan 22, 2025 | 270.00 | 270.00 | 262.00 | 263.00 | 263.00 | 318,044 |
Jan 21, 2025 | 266.00 | 266.00 | 261.00 | 265.00 | 265.00 | 535,656 |
Jan 20, 2025 | 265.00 | 268.00 | 262.00 | 264.00 | 264.00 | 3,636,746 |
Jan 17, 2025 | 265.00 | 265.00 | 258.00 | 264.00 | 264.00 | 657,550 |
Jan 16, 2025 | 254.00 | 264.00 | 254.00 | 260.00 | 260.00 | 762,616 |
Jan 15, 2025 | 4.03 Dividend | |||||
Jan 15, 2025 | 262.00 | 263.00 | 258.00 | 261.00 | 261.00 | 348,314 |
Jan 14, 2025 | 267.00 | 267.00 | 261.00 | 262.00 | 261.96 | 568,048 |
Jan 13, 2025 | 266.00 | 266.00 | 260.00 | 263.00 | 262.96 | 905,105 |
Jan 10, 2025 | 263.00 | 267.00 | 263.00 | 266.00 | 265.96 | 295,446 |
Jan 9, 2025 | 264.00 | 266.00 | 263.00 | 265.00 | 264.96 | 561,138 |
Jan 8, 2025 | 263.00 | 267.00 | 263.00 | 264.00 | 263.96 | 180,140 |
Jan 7, 2025 | 263.00 | 269.00 | 263.00 | 267.00 | 266.96 | 1,000,964 |
Jan 6, 2025 | 275.00 | 275.00 | 265.00 | 267.00 | 266.96 | 428,684 |
Jan 3, 2025 | 270.00 | 270.00 | 265.00 | 269.00 | 268.96 | 979,846 |
Jan 2, 2025 | 279.00 | 279.00 | 265.00 | 267.00 | 266.96 | 229,916 |
Dec 31, 2024 | 268.00 | 268.00 | 262.00 | 266.00 | 265.96 | 44,453 |
Dec 30, 2024 | 266.00 | 267.00 | 262.00 | 265.00 | 264.96 | 152,140 |
Dec 27, 2024 | 267.00 | 271.00 | 262.00 | 265.00 | 264.96 | 574,752 |
Dec 24, 2024 | 273.00 | 273.00 | 266.00 | 267.00 | 266.96 | 32,325 |
Dec 23, 2024 | 268.00 | 268.00 | 266.00 | 268.00 | 267.96 | 196,629 |
Dec 20, 2024 | 269.00 | 269.00 | 263.00 | 266.00 | 265.96 | 268,084 |
Dec 19, 2024 | 267.00 | 273.00 | 262.00 | 266.00 | 265.96 | 444,540 |
Dec 18, 2024 | 273.00 | 273.00 | 266.00 | 269.00 | 268.96 | 254,064 |
Dec 17, 2024 | 278.00 | 278.00 | 268.00 | 270.00 | 269.96 | 438,545 |
Dec 13, 2024 | 278.00 | 278.00 | 272.00 | 275.00 | 274.96 | 313,476 |
Dec 12, 2024 | 278.00 | 278.00 | 275.00 | 277.00 | 276.96 | 263,221 |
Dec 11, 2024 | 277.00 | 277.00 | 273.00 | 276.00 | 275.96 | 130,504 |
Dec 10, 2024 | 276.00 | 277.00 | 273.00 | 276.00 | 275.96 | 280,010 |
Dec 9, 2024 | 278.00 | 278.00 | 272.00 | 276.00 | 275.96 | 523,990 |
Dec 6, 2024 | 275.00 | 277.00 | 272.00 | 275.00 | 274.96 | 3,049,606 |
Dec 5, 2024 | 274.00 | 275.00 | 270.00 | 273.00 | 272.96 | 210,743 |
Dec 4, 2024 | 274.00 | 275.00 | 270.00 | 272.00 | 271.96 | 210,541 |
Dec 3, 2024 | 274.00 | 276.00 | 271.00 | 271.00 | 270.96 | 819,725 |
Dec 2, 2024 | 277.00 | 277.00 | 266.00 | 271.00 | 270.96 | 5,435,910 |
Nov 29, 2024 | 277.00 | 277.00 | 266.00 | 269.00 | 268.96 | 338,373 |
Nov 28, 2024 | 273.00 | 273.00 | 267.00 | 269.00 | 268.96 | 893,462 |
Nov 27, 2024 | 271.00 | 275.00 | 269.00 | 270.00 | 269.96 | 515,347 |
Nov 26, 2024 | 273.00 | 274.00 | 267.00 | 273.00 | 272.96 | 600,760 |
Nov 25, 2024 | 272.00 | 277.00 | 271.00 | 273.00 | 272.96 | 740,556 |
Nov 22, 2024 | 278.00 | 278.00 | 271.00 | 274.00 | 273.96 | 516,738 |
Nov 21, 2024 | 272.00 | 277.00 | 272.00 | 276.00 | 275.96 | 463,902 |
Nov 20, 2024 | 271.00 | 275.00 | 267.00 | 274.00 | 273.96 | 1,156,360 |
Nov 19, 2024 | 272.00 | 272.00 | 267.00 | 270.00 | 269.96 | 252,825 |
Nov 18, 2024 | 265.00 | 271.00 | 265.00 | 269.00 | 268.96 | 416,887 |
Nov 15, 2024 | 265.00 | 269.00 | 265.00 | 267.00 | 266.96 | 480,499 |
Nov 14, 2024 | 265.00 | 269.00 | 265.00 | 267.00 | 266.96 | 248,192 |
Nov 13, 2024 | 270.00 | 270.00 | 266.00 | 268.00 | 267.96 | 271,087 |
Nov 12, 2024 | 265.00 | 271.00 | 265.00 | 269.00 | 268.96 | 358,141 |
Nov 11, 2024 | 275.00 | 275.00 | 269.00 | 270.00 | 269.96 | 1,343,097 |
Nov 8, 2024 | 276.00 | 276.00 | 271.00 | 273.00 | 272.96 | 530,756 |
Nov 7, 2024 | 277.00 | 277.00 | 272.00 | 275.00 | 274.96 | 186,252 |
Nov 6, 2024 | 278.00 | 278.00 | 272.00 | 274.00 | 273.96 | 338,946 |
Nov 5, 2024 | 270.00 | 279.00 | 270.00 | 276.00 | 275.96 | 634,440 |
Nov 4, 2024 | 277.00 | 278.00 | 272.00 | 276.00 | 275.96 | 539,560 |
Nov 1, 2024 | 276.00 | 276.00 | 272.00 | 275.00 | 274.96 | 341,814 |
Oct 31, 2024 | 278.00 | 278.00 | 270.00 | 273.00 | 272.96 | 347,179 |
Oct 30, 2024 | 279.00 | 279.00 | 274.00 | 276.00 | 275.96 | 144,100 |
Oct 29, 2024 | 279.00 | 280.00 | 277.00 | 278.00 | 277.96 | 351,703 |
Oct 28, 2024 | 281.00 | 281.00 | 276.00 | 279.00 | 278.96 | 844,741 |
Oct 25, 2024 | 273.00 | 276.00 | 272.00 | 274.00 | 273.96 | 480,049 |
Oct 24, 2024 | 273.00 | 276.00 | 271.00 | 274.00 | 273.96 | 456,212 |
Oct 23, 2024 | 275.00 | 275.00 | 270.00 | 272.00 | 271.96 | 579,967 |
Oct 22, 2024 | 277.00 | 277.00 | 270.00 | 274.00 | 273.96 | 622,194 |
Oct 21, 2024 | 284.00 | 284.00 | 274.00 | 276.00 | 275.96 | 3,184,827 |
Oct 18, 2024 | 275.00 | 277.00 | 274.00 | 275.00 | 274.96 | 178,513 |
Oct 17, 2024 | 275.00 | 276.00 | 271.00 | 274.00 | 273.96 | 444,273 |
Oct 16, 2024 | 3.75 Dividend | |||||
Oct 16, 2024 | 275.00 | 275.00 | 271.00 | 273.00 | 272.96 | 701,064 |
Oct 15, 2024 | 280.00 | 280.00 | 274.00 | 278.00 | 277.92 | 1,005,108 |
Oct 14, 2024 | 279.00 | 280.00 | 275.00 | 279.00 | 278.92 | 277,401 |
Oct 11, 2024 | 278.00 | 278.00 | 275.00 | 277.00 | 276.92 | 275,098 |
Oct 10, 2024 | 285.00 | 285.00 | 273.00 | 276.00 | 275.92 | 179,129 |
Oct 9, 2024 | 276.00 | 279.00 | 273.00 | 275.00 | 274.92 | 1,182,295 |
Oct 8, 2024 | 278.00 | 278.00 | 272.00 | 277.00 | 276.92 | 306,936 |
Oct 7, 2024 | 282.00 | 284.00 | 278.00 | 280.00 | 279.92 | 387,848 |
Oct 4, 2024 | 279.00 | 282.00 | 276.00 | 282.00 | 281.92 | 1,118,060 |
Oct 3, 2024 | 277.00 | 282.00 | 275.00 | 278.00 | 277.92 | 1,447,477 |
Oct 2, 2024 | 283.00 | 283.00 | 278.00 | 279.00 | 278.92 | 321,265 |
Oct 1, 2024 | 278.00 | 282.00 | 278.00 | 279.00 | 278.92 | 209,464 |
Sep 30, 2024 | 3.75 Dividend | |||||
Sep 30, 2024 | 282.00 | 283.00 | 277.00 | 279.00 | 278.92 | 411,806 |
Sep 27, 2024 | 279.00 | 282.00 | 275.00 | 280.00 | 279.88 | 330,394 |
Sep 26, 2024 | 277.00 | 280.00 | 277.00 | 278.00 | 277.88 | 558,120 |
Sep 25, 2024 | 268.00 | 280.00 | 268.00 | 276.00 | 275.88 | 507,292 |
Sep 23, 2024 | 274.00 | 274.00 | 269.00 | 273.00 | 272.88 | 334,906 |
Sep 20, 2024 | 270.00 | 273.00 | 269.00 | 271.00 | 270.89 | 829,821 |
Sep 19, 2024 | 269.00 | 271.00 | 267.00 | 269.00 | 268.89 | 498,699 |
Sep 18, 2024 | 266.00 | 268.00 | 264.00 | 265.00 | 264.89 | 513,182 |
Sep 17, 2024 | 268.00 | 268.00 | 265.00 | 267.00 | 266.89 | 220,516 |
Sep 16, 2024 | 261.00 | 266.00 | 261.00 | 266.00 | 265.89 | 258,686 |
Sep 13, 2024 | 263.00 | 273.00 | 261.00 | 263.00 | 262.89 | 395,587 |
Sep 12, 2024 | 258.00 | 262.00 | 258.00 | 261.00 | 260.89 | 189,091 |
Sep 11, 2024 | 262.00 | 262.00 | 258.00 | 258.00 | 257.89 | 128,874 |
Sep 10, 2024 | 261.00 | 262.00 | 258.00 | 260.00 | 259.89 | 290,206 |
Sep 9, 2024 | 261.00 | 263.00 | 258.00 | 260.00 | 259.89 | 171,945 |
Sep 6, 2024 | 258.00 | 261.00 | 257.00 | 261.00 | 260.89 | 490,690 |
Sep 5, 2024 | 265.00 | 265.00 | 258.00 | 261.00 | 260.89 | 351,554 |
Sep 4, 2024 | 261.00 | 262.00 | 258.00 | 261.00 | 260.89 | 260,212 |
Sep 3, 2024 | 253.00 | 267.00 | 253.00 | 262.00 | 261.89 | 807,176 |
Sep 2, 2024 | 267.00 | 268.00 | 264.00 | 265.00 | 264.89 | 1,356,431 |
Aug 30, 2024 | 272.00 | 272.00 | 266.00 | 266.00 | 265.89 | 401,513 |
Aug 29, 2024 | 273.00 | 273.00 | 269.00 | 271.00 | 270.89 | 495,006 |
Aug 28, 2024 | 272.00 | 272.00 | 269.00 | 271.00 | 270.89 | 352,391 |
Aug 27, 2024 | 272.00 | 275.00 | 271.00 | 272.00 | 271.89 | 458,728 |
Aug 26, 2024 | 271.00 | 274.00 | 269.00 | 273.00 | 272.88 | 566,002 |
Aug 23, 2024 | 270.00 | 271.00 | 268.00 | 270.00 | 269.89 | 344,984 |
Aug 22, 2024 | 269.00 | 271.00 | 267.00 | 268.00 | 267.89 | 1,734,388 |
Aug 21, 2024 | 270.00 | 270.00 | 264.00 | 268.00 | 267.89 | 928,847 |
Aug 20, 2024 | 268.00 | 268.00 | 264.00 | 265.00 | 264.89 | 1,290,957 |
Aug 19, 2024 | 268.00 | 268.00 | 259.00 | 266.00 | 265.89 | 1,664,314 |
Aug 16, 2024 | 264.00 | 265.00 | 262.00 | 262.00 | 261.89 | 63,825 |
Aug 15, 2024 | 263.00 | 265.00 | 258.00 | 262.00 | 261.89 | 233,934 |
Aug 14, 2024 | 259.00 | 261.00 | 257.00 | 259.00 | 258.89 | 453,160 |
Aug 13, 2024 | 259.00 | 259.00 | 255.00 | 257.00 | 256.89 | 301,016 |
Aug 12, 2024 | 261.00 | 261.00 | 256.00 | 258.00 | 257.89 | 188,409 |
Aug 8, 2024 | 260.00 | 261.00 | 256.00 | 258.00 | 257.89 | 821,726 |
Aug 7, 2024 | 259.00 | 262.00 | 257.00 | 259.00 | 258.89 | 597,526 |
Aug 6, 2024 | 255.00 | 261.00 | 255.00 | 257.00 | 256.89 | 182,053 |
Aug 5, 2024 | 262.00 | 262.00 | 252.00 | 257.00 | 256.89 | 791,068 |
Aug 2, 2024 | 270.00 | 270.00 | 263.00 | 263.00 | 262.89 | 1,887,212 |
Aug 1, 2024 | 268.00 | 270.00 | 266.00 | 268.00 | 267.89 | 436,887 |
Jul 31, 2024 | 261.00 | 271.00 | 261.00 | 268.00 | 267.89 | 1,804,737 |
Jul 30, 2024 | 268.00 | 268.00 | 260.00 | 264.00 | 263.89 | 110,683 |
Jul 29, 2024 | 264.00 | 268.00 | 264.00 | 264.00 | 263.89 | 918,861 |
Jul 26, 2024 | 264.00 | 267.00 | 263.00 | 265.00 | 264.89 | 408,667 |
Jul 25, 2024 | 261.00 | 264.00 | 259.00 | 262.00 | 261.89 | 703,077 |
Jul 24, 2024 | 262.00 | 265.00 | 262.00 | 264.00 | 263.89 | 335,916 |
Jul 23, 2024 | 264.00 | 265.00 | 261.00 | 264.00 | 263.89 | 309,308 |
Jul 22, 2024 | 260.00 | 264.00 | 259.00 | 262.00 | 261.89 | 6,095,766 |
Jul 19, 2024 | 260.00 | 260.00 | 255.00 | 258.00 | 257.89 | 105,502 |
Jul 18, 2024 | 260.00 | 264.00 | 258.00 | 260.00 | 259.89 | 736,003 |
Jul 17, 2024 | 4.47 Dividend | |||||
Jul 17, 2024 | 266.00 | 266.00 | 260.00 | 262.00 | 261.89 | 459,597 |
Jul 16, 2024 | 268.00 | 268.00 | 266.00 | 267.00 | 266.84 | 332,435 |
Jul 15, 2024 | 268.00 | 268.00 | 266.00 | 268.00 | 267.84 | 140,252 |
Jul 12, 2024 | 270.00 | 270.00 | 264.00 | 267.00 | 266.84 | 1,633,037 |
Jul 11, 2024 | 269.00 | 269.00 | 266.00 | 268.00 | 267.84 | 283,729 |
Jul 10, 2024 | 269.00 | 269.00 | 265.00 | 267.00 | 266.84 | 247,367 |
Jul 9, 2024 | 271.00 | 271.00 | 265.00 | 267.00 | 266.84 | 448,727 |
Jul 8, 2024 | 270.00 | 272.00 | 267.00 | 270.00 | 269.84 | 2,039,784 |
Jul 5, 2024 | 267.00 | 271.00 | 267.00 | 268.00 | 267.84 | 840,289 |
Jul 4, 2024 | 267.00 | 271.00 | 267.00 | 269.00 | 268.84 | 423,739 |
Jul 3, 2024 | 264.00 | 270.00 | 261.00 | 268.00 | 267.84 | 1,805,301 |
Jul 2, 2024 | 260.00 | 266.00 | 260.00 | 262.00 | 261.85 | 410,517 |
Jul 1, 2024 | 265.00 | 266.00 | 264.00 | 264.00 | 263.84 | 1,084,401 |
Jun 28, 2024 | 4.47 Dividend | |||||
Jun 28, 2024 | 256.00 | 264.00 | 256.00 | 261.00 | 260.85 | 834,577 |
Jun 27, 2024 | 259.00 | 261.00 | 253.00 | 257.00 | 256.80 | 1,257,811 |
Jun 26, 2024 | 258.00 | 263.00 | 258.00 | 261.00 | 260.80 | 1,388,647 |
Jun 25, 2024 | 264.00 | 265.00 | 259.00 | 260.00 | 259.80 | 3,559,731 |
Jun 24, 2024 | 265.00 | 265.00 | 262.00 | 264.00 | 263.80 | 370,022 |
Jun 21, 2024 | 260.00 | 265.00 | 260.00 | 264.00 | 263.80 | 418,011 |
Jun 20, 2024 | 259.00 | 266.00 | 259.00 | 263.00 | 262.80 | 740,006 |
Jun 19, 2024 | 262.00 | 267.00 | 262.00 | 265.00 | 264.80 | 1,281,137 |
Jun 18, 2024 | 251.00 | 262.00 | 248.00 | 262.00 | 261.80 | 2,413,722 |
Jun 14, 2024 | 248.00 | 253.00 | 246.00 | 251.00 | 250.81 | 902,511 |
Jun 13, 2024 | 247.00 | 247.00 | 245.00 | 246.00 | 245.81 | 169,225 |
Jun 12, 2024 | 245.00 | 248.00 | 243.00 | 247.00 | 246.81 | 397,681 |
Jun 11, 2024 | 246.00 | 246.00 | 242.00 | 243.00 | 242.81 | 1,288,928 |
Jun 10, 2024 | 243.00 | 248.00 | 243.00 | 245.00 | 244.81 | 201,877 |
Jun 7, 2024 | 247.00 | 248.00 | 245.00 | 246.00 | 245.81 | 216,066 |
Jun 6, 2024 | 247.00 | 248.00 | 244.00 | 247.00 | 246.81 | 542,685 |
Jun 5, 2024 | 252.00 | 252.00 | 246.00 | 247.00 | 246.81 | 104,544 |
Jun 4, 2024 | 255.00 | 255.00 | 247.00 | 248.00 | 247.81 | 880,650 |
Jun 3, 2024 | 248.00 | 255.00 | 248.00 | 252.00 | 251.81 | 1,166,586 |
May 31, 2024 | 251.00 | 253.00 | 251.00 | 252.00 | 251.81 | 178,908 |
May 30, 2024 | 257.00 | 257.00 | 250.00 | 251.00 | 250.81 | 452,577 |
May 28, 2024 | 262.00 | 262.00 | 256.00 | 257.00 | 256.80 | 1,026,295 |
May 27, 2024 | 260.00 | 263.00 | 257.00 | 258.00 | 257.80 | 2,560,953 |
May 24, 2024 | 265.00 | 265.00 | 257.00 | 261.00 | 260.80 | 448,924 |
May 23, 2024 | 264.00 | 264.00 | 259.00 | 260.00 | 259.80 | 515,892 |
May 22, 2024 | 262.00 | 263.00 | 261.00 | 263.00 | 262.80 | 447,625 |
May 21, 2024 | 263.00 | 265.00 | 260.00 | 262.00 | 261.80 | 1,568,660 |
May 20, 2024 | 263.00 | 263.00 | 260.00 | 262.00 | 261.80 | 567,440 |
May 17, 2024 | 260.00 | 262.00 | 257.00 | 261.00 | 260.80 | 227,385 |
May 16, 2024 | 257.00 | 261.00 | 257.00 | 260.00 | 259.80 | 619,319 |
May 15, 2024 | 251.00 | 260.00 | 251.00 | 259.00 | 258.80 | 307,807 |
May 14, 2024 | 251.00 | 258.00 | 251.00 | 255.00 | 254.81 | 342,000 |
May 13, 2024 | 250.00 | 258.00 | 250.00 | 257.00 | 256.80 | 792,268 |
May 10, 2024 | 255.00 | 259.00 | 253.00 | 256.00 | 255.80 | 1,662,182 |
May 9, 2024 | 252.00 | 253.00 | 249.00 | 253.00 | 252.81 | 783,715 |
May 8, 2024 | 251.00 | 251.00 | 249.00 | 251.00 | 250.81 | 4,402,526 |
May 7, 2024 | 250.00 | 251.00 | 248.00 | 250.00 | 249.81 | 940,050 |
May 6, 2024 | 251.00 | 251.00 | 248.00 | 249.00 | 248.81 | 396,304 |
May 3, 2024 | 249.00 | 250.00 | 245.00 | 247.00 | 246.81 | 1,342,171 |
May 2, 2024 | 249.00 | 250.00 | 244.00 | 246.00 | 245.81 | 757,769 |
Apr 30, 2024 | 250.00 | 250.00 | 245.00 | 248.00 | 247.81 | 483,440 |
Apr 29, 2024 | 250.00 | 250.00 | 242.00 | 246.00 | 245.81 | 3,311,374 |
Apr 26, 2024 | 242.00 | 243.00 | 239.00 | 242.00 | 241.82 | 506,280 |
Apr 25, 2024 | 238.00 | 242.00 | 238.00 | 240.00 | 239.82 | 648,816 |
Apr 24, 2024 | 2.92 Dividend | |||||
Apr 24, 2024 | 248.00 | 248.00 | 239.00 | 241.00 | 240.82 | 263,323 |
Apr 23, 2024 | 248.00 | 248.00 | 242.00 | 244.00 | 243.78 | 729,318 |
Apr 22, 2024 | 249.00 | 249.00 | 244.00 | 247.00 | 246.78 | 987,093 |
Apr 19, 2024 | 249.00 | 249.00 | 244.00 | 247.00 | 246.78 | 201,524 |
Apr 18, 2024 | 246.00 | 249.00 | 245.00 | 248.00 | 247.78 | 220,759 |
Apr 17, 2024 | 247.00 | 253.00 | 245.00 | 248.00 | 247.78 | 614,733 |
Apr 16, 2024 | 249.00 | 249.00 | 244.00 | 246.00 | 245.78 | 360,920 |
Apr 15, 2024 | 254.00 | 254.00 | 250.00 | 252.00 | 251.78 | 648,454 |
Apr 12, 2024 | 257.00 | 257.00 | 251.00 | 253.00 | 252.78 | 442,110 |
Apr 11, 2024 | 256.00 | 256.00 | 250.00 | 253.00 | 252.78 | 992,608 |
Apr 10, 2024 | 255.00 | 256.00 | 250.00 | 254.00 | 253.78 | 334,644 |
Apr 9, 2024 | 248.00 | 255.00 | 248.00 | 253.00 | 252.78 | 859,867 |
Apr 8, 2024 | 245.00 | 249.00 | 243.00 | 248.00 | 247.78 | 610,580 |
Apr 5, 2024 | 248.00 | 248.00 | 243.00 | 245.00 | 244.78 | 928,455 |
Apr 4, 2024 | 248.00 | 248.00 | 243.00 | 247.00 | 246.78 | 727,150 |
Apr 3, 2024 | 249.00 | 249.00 | 241.00 | 245.00 | 244.78 | 870,987 |
Apr 2, 2024 | 245.00 | 248.00 | 243.00 | 246.00 | 245.78 | 1,089,990 |
Mar 28, 2024 | 2.92 Dividend | |||||
Mar 28, 2024 | 242.00 | 245.00 | 241.00 | 244.00 | 243.78 | 434,860 |
Mar 27, 2024 | 242.00 | 245.00 | 241.00 | 242.00 | 241.76 | 410,366 |
Mar 26, 2024 | 248.00 | 248.00 | 241.00 | 244.00 | 243.76 | 341,518 |
Mar 25, 2024 | 243.00 | 245.00 | 240.00 | 244.00 | 243.76 | 895,134 |
Mar 22, 2024 | 238.00 | 245.00 | 238.00 | 244.00 | 243.76 | 625,643 |
Mar 20, 2024 | 240.00 | 243.00 | 239.00 | 241.00 | 240.76 | 369,646 |
Mar 19, 2024 | 236.00 | 241.00 | 236.00 | 239.00 | 238.76 | 592,232 |
Mar 18, 2024 | 243.00 | 249.00 | 238.00 | 240.00 | 239.76 | 852,023 |
Mar 15, 2024 | 243.00 | 246.00 | 242.00 | 243.00 | 242.76 | 648,915 |
Mar 14, 2024 | 249.00 | 249.00 | 245.00 | 246.00 | 245.75 | 503,556 |
Mar 13, 2024 | 247.00 | 249.00 | 244.00 | 249.00 | 248.75 | 374,301 |
Mar 12, 2024 | 249.00 | 249.00 | 245.00 | 247.00 | 246.75 | 1,441,454 |
Mar 11, 2024 | 250.00 | 250.00 | 245.00 | 247.00 | 246.75 | 348,693 |