Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 189.13 | 191.00 | 186.90 | 187.07 | 187.07 | 40,779 |
13 Jun 2024 | 189.05 | 192.85 | 188.25 | 189.07 | 189.07 | 37,489 |
12 Jun 2024 | 186.25 | 190.75 | 185.90 | 190.02 | 190.02 | 25,585 |
11 Jun 2024 | 183.40 | 187.30 | 183.25 | 187.05 | 187.05 | 417,757 |
10 Jun 2024 | 181.57 | 184.80 | 180.55 | 181.57 | 181.57 | 316,394 |
07 Jun 2024 | 186.02 | 187.20 | 183.20 | 183.25 | 183.25 | 92,524 |
06 Jun 2024 | 186.65 | 186.65 | 186.65 | 186.65 | 186.65 | - |
05 Jun 2024 | 184.75 | 187.00 | 184.65 | 186.65 | 186.65 | 1,462,765 |
04 Jun 2024 | 186.43 | 186.60 | 184.00 | 186.02 | 186.02 | 84,794 |
03 Jun 2024 | 187.60 | 188.80 | 186.50 | 187.60 | 187.60 | 623,435 |
31 May 2024 | 187.77 | 187.15 | 184.80 | 185.80 | 185.80 | 73,587 |
30 May 2024 | 185.82 | 189.05 | 184.60 | 187.65 | 187.65 | 40,744 |
29 May 2024 | 188.93 | 190.70 | 186.60 | 186.90 | 186.90 | 34,579 |
28 May 2024 | 192.38 | 193.50 | 189.55 | 190.40 | 190.40 | 14,519 |
24 May 2024 | 188.90 | 191.15 | 188.55 | 190.85 | 190.85 | 22,667 |
23 May 2024 | 190.82 | 192.80 | 189.35 | 190.77 | 190.77 | 26,053 |
22 May 2024 | 192.60 | 192.50 | 188.40 | 190.48 | 190.48 | 144,897 |
21 May 2024 | 194.75 | 195.05 | 192.80 | 194.75 | 194.75 | 638,843 |
20 May 2024 | 196.38 | 198.20 | 194.45 | 196.20 | 196.20 | 134,742 |
17 May 2024 | 195.95 | 196.60 | 194.00 | 195.95 | 195.95 | 530,619 |
16 May 2024 | 193.75 | 197.40 | 194.20 | 196.13 | 196.13 | 38,028 |
15 May 2024 | 190.95 | 195.50 | 190.40 | 192.90 | 192.90 | 272,465 |
14 May 2024 | 188.20 | 190.05 | 187.35 | 187.98 | 187.98 | 42,808 |
13 May 2024 | 191.90 | 191.10 | 187.55 | 188.73 | 188.73 | 91,396 |
10 May 2024 | 195.70 | 198.45 | 192.35 | 194.07 | 194.07 | 131,884 |
09 May 2024 | 200.80 | 200.80 | 200.80 | 200.80 | 200.80 | - |
08 May 2024 | 191.07 | 196.80 | 189.20 | 200.80 | 200.80 | 107,711 |
07 May 2024 | 198.82 | 201.80 | 198.45 | 200.80 | 200.80 | 484,291 |
03 May 2024 | 194.80 | 197.70 | 193.20 | 196.77 | 196.77 | 127,152 |
02 May 2024 | 191.38 | 194.20 | 193.63 | 193.27 | 193.27 | 14,115 |
01 May 2024 | 191.77 | 191.77 | 191.77 | 191.77 | 191.77 | - |
30 Apr 2024 | 192.13 | 192.55 | 190.05 | 191.77 | 191.77 | 51,391 |
29 Apr 2024 | 191.77 | 192.90 | 191.00 | 191.77 | 191.77 | 29,615 |
26 Apr 2024 | 187.60 | 191.65 | 187.25 | 189.77 | 189.77 | 275,345 |
25 Apr 2024 | 191.30 | 191.25 | 185.05 | 185.30 | 185.30 | 159,237 |
24 Apr 2024 | 194.38 | 194.40 | 191.40 | 192.38 | 192.38 | 339,874 |
23 Apr 2024 | 191.68 | 194.65 | 191.15 | 193.80 | 193.80 | 57,699 |
22 Apr 2024 | 189.80 | 191.86 | 189.45 | 189.80 | 189.80 | 1,006,204 |
19 Apr 2024 | 187.93 | 189.35 | 181.05 | 187.93 | 187.93 | 71,450 |
18 Apr 2024 | 189.23 | 189.70 | 187.75 | 189.23 | 189.23 | 102,497 |
17 Apr 2024 | 188.82 | 191.55 | 188.50 | 188.82 | 188.82 | 1,216,806 |
16 Apr 2024 | 190.85 | 191.20 | 188.15 | 190.00 | 190.00 | 67,641 |
15 Apr 2024 | 192.48 | 194.69 | 190.95 | 194.50 | 194.50 | 244,961 |
12 Apr 2024 | 192.77 | 194.95 | 191.90 | 192.93 | 192.93 | 1,002,297 |
11 Apr 2024 | 192.43 | 194.30 | 189.45 | 190.25 | 190.25 | 1,207,094 |
10 Apr 2024 | 194.50 | 196.45 | 190.75 | 192.50 | 192.50 | 327,372 |
09 Apr 2024 | 195.43 | 196.05 | 193.89 | 195.43 | 195.43 | 934,783 |
08 Apr 2024 | 192.50 | 195.90 | 192.20 | 194.70 | 194.70 | 2,067,166 |
05 Apr 2024 | 191.52 | 193.50 | 191.30 | 193.68 | 193.68 | 92,737 |
04 Apr 2024 | 193.98 | 196.30 | 193.45 | 193.85 | 193.85 | 68,774 |
03 Apr 2024 | 189.65 | 193.87 | 189.35 | 191.93 | 191.93 | 419,280 |
02 Apr 2024 | 189.98 | 191.45 | 187.29 | 188.13 | 188.13 | 560,369 |
28 Mar 2024 | 192.55 | 193.00 | 190.60 | 197.57 | 197.57 | 28,672 |
28 Mar 2024 | 5.5 Dividend | |||||
27 Mar 2024 | 195.55 | 198.75 | 194.00 | 197.57 | 192.07 | 281,472 |
26 Mar 2024 | 194.15 | 197.35 | 194.55 | 196.13 | 190.67 | 1,136,213 |
25 Mar 2024 | 193.82 | 195.05 | 192.95 | 193.82 | 188.43 | 2,030,011 |
22 Mar 2024 | 193.70 | 194.65 | 193.20 | 193.38 | 187.99 | 2,344,615 |
21 Mar 2024 | 193.23 | 194.85 | 191.35 | 195.00 | 189.57 | 154,367 |
20 Mar 2024 | 188.35 | 190.10 | 186.35 | 188.55 | 183.30 | 126,324 |
19 Mar 2024 | 193.38 | 195.35 | 193.25 | 195.38 | 189.94 | 400,074 |
18 Mar 2024 | 195.02 | 196.25 | 193.49 | 195.02 | 189.60 | 85,319 |
15 Mar 2024 | 195.77 | 196.40 | 194.00 | 195.65 | 190.20 | 31,632 |
14 Mar 2024 | 197.20 | 198.50 | 195.85 | 197.20 | 191.71 | 74,104 |
13 Mar 2024 | 196.25 | 198.00 | 195.90 | 196.25 | 190.79 | 105,606 |
12 Mar 2024 | 195.00 | 197.55 | 194.75 | 196.38 | 190.91 | 221,060 |
11 Mar 2024 | 194.45 | 198.85 | 194.20 | 194.48 | 189.06 | 276,049 |
08 Mar 2024 | 191.10 | 195.00 | 191.00 | 195.07 | 189.64 | 154,602 |
07 Mar 2024 | 188.38 | 191.45 | 187.20 | 190.38 | 185.08 | 115,972 |
06 Mar 2024 | 188.80 | 189.90 | 188.35 | 188.90 | 183.64 | 377,355 |
05 Mar 2024 | 189.82 | 190.55 | 188.55 | 189.82 | 184.54 | 48,523 |
04 Mar 2024 | 192.43 | 192.45 | 189.00 | 190.50 | 185.20 | 29,799 |
01 Mar 2024 | 191.38 | 192.80 | 191.00 | 191.57 | 186.24 | 294,656 |
29 Feb 2024 | 189.35 | 191.90 | 189.30 | 191.38 | 186.05 | 65,045 |
28 Feb 2024 | 188.25 | 189.80 | 187.40 | 188.25 | 183.01 | 123,363 |
27 Feb 2024 | 185.48 | 188.80 | 185.55 | 187.23 | 182.01 | 375,664 |
26 Feb 2024 | 184.82 | 186.05 | 183.00 | 184.80 | 179.66 | 57,202 |
23 Feb 2024 | 184.80 | 185.65 | 184.35 | 184.80 | 179.66 | 43,422 |
22 Feb 2024 | 185.80 | 186.00 | 183.45 | 183.77 | 178.66 | 225,726 |
21 Feb 2024 | 183.88 | 184.40 | 183.55 | 183.88 | 178.76 | 37,427 |
20 Feb 2024 | 184.57 | 184.95 | 183.15 | 184.68 | 179.53 | 116,332 |
19 Feb 2024 | 186.20 | 187.10 | 184.95 | 186.23 | 181.04 | 69,509 |
16 Feb 2024 | 189.70 | 189.70 | 185.90 | 187.63 | 182.40 | 661,110 |
15 Feb 2024 | 187.30 | 189.50 | 186.30 | 189.32 | 184.05 | 87,034 |
14 Feb 2024 | 184.23 | 187.45 | 183.30 | 186.25 | 181.07 | 72,807 |
13 Feb 2024 | 186.80 | 188.30 | 183.40 | 184.65 | 179.51 | 386,541 |
12 Feb 2024 | 189.23 | 189.55 | 185.95 | 187.50 | 182.28 | 350,819 |
09 Feb 2024 | 190.35 | 194.25 | 186.86 | 189.27 | 184.01 | 358,060 |
08 Feb 2024 | 177.70 | 180.01 | 177.15 | 179.52 | 174.53 | 124,145 |
07 Feb 2024 | 176.90 | 180.35 | 175.00 | 178.63 | 173.65 | 165,393 |
06 Feb 2024 | 177.48 | 178.90 | 175.15 | 176.02 | 171.12 | 125,808 |
05 Feb 2024 | 178.30 | 179.40 | 176.20 | 176.38 | 171.47 | 195,745 |
02 Feb 2024 | 182.30 | 182.60 | 176.90 | 178.45 | 173.48 | 555,333 |
01 Feb 2024 | 179.55 | 183.65 | 178.55 | 182.80 | 177.71 | 57,523 |
31 Jan 2024 | 180.10 | 182.59 | 178.95 | 182.02 | 176.96 | 82,068 |
30 Jan 2024 | 184.32 | 184.50 | 178.80 | 179.35 | 174.36 | 434,897 |
29 Jan 2024 | 172.60 | 174.35 | 170.60 | 173.40 | 168.57 | 89,964 |
26 Jan 2024 | 172.57 | 172.85 | 170.70 | 172.43 | 167.63 | 106,457 |
25 Jan 2024 | 172.35 | 173.65 | 169.90 | 172.13 | 167.33 | 283,286 |
24 Jan 2024 | 171.75 | 173.01 | 171.05 | 171.75 | 166.97 | 75,702 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |