Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Jun 2024 | 216.60 | 216.60 | 216.60 | 216.60 | 216.60 | 4 |
31 May 2024 | 212.90 | 212.90 | 212.90 | 212.90 | 212.90 | - |
30 May 2024 | 211.60 | 211.60 | 211.60 | 211.60 | 211.60 | - |
29 May 2024 | 214.80 | 214.80 | 214.80 | 214.80 | 214.80 | - |
28 May 2024 | 215.60 | 215.60 | 215.60 | 215.60 | 215.60 | - |
28 May 2024 | 2.2 Dividend | |||||
27 May 2024 | 215.50 | 215.50 | 215.50 | 215.50 | 213.30 | - |
24 May 2024 | 216.90 | 216.90 | 216.90 | 216.90 | 214.69 | - |
23 May 2024 | 215.90 | 215.90 | 215.90 | 215.90 | 213.70 | - |
22 May 2024 | 214.40 | 214.40 | 214.40 | 214.40 | 212.21 | - |
21 May 2024 | 211.50 | 211.50 | 211.50 | 211.50 | 209.34 | - |
20 May 2024 | 207.50 | 207.50 | 207.50 | 207.50 | 205.38 | - |
17 May 2024 | 206.70 | 206.70 | 206.70 | 206.70 | 204.59 | - |
16 May 2024 | 211.50 | 211.50 | 211.50 | 211.50 | 209.34 | - |
15 May 2024 | 208.10 | 208.10 | 208.10 | 208.10 | 205.98 | - |
14 May 2024 | 209.30 | 209.30 | 209.30 | 209.30 | 207.16 | - |
13 May 2024 | 212.40 | 212.40 | 212.40 | 212.40 | 210.23 | - |
10 May 2024 | 212.40 | 212.40 | 212.40 | 212.40 | 210.23 | - |
09 May 2024 | 210.10 | 210.10 | 210.10 | 210.10 | 207.96 | - |
08 May 2024 | 207.80 | 207.80 | 207.80 | 207.80 | 205.68 | - |
07 May 2024 | 207.40 | 207.40 | 207.40 | 207.40 | 205.28 | - |
06 May 2024 | 205.40 | 205.40 | 205.40 | 205.40 | 203.30 | - |
03 May 2024 | 202.60 | 202.60 | 202.60 | 202.60 | 200.53 | - |
02 May 2024 | 202.80 | 202.80 | 202.80 | 202.80 | 200.73 | - |
30 Apr 2024 | 203.90 | 203.90 | 203.90 | 203.90 | 201.82 | - |
29 Apr 2024 | 208.40 | 208.40 | 208.40 | 208.40 | 206.27 | - |
26 Apr 2024 | 207.40 | 207.40 | 207.40 | 207.40 | 205.28 | - |
25 Apr 2024 | 209.20 | 209.20 | 209.20 | 209.20 | 207.06 | - |
24 Apr 2024 | 209.10 | 209.10 | 209.10 | 209.10 | 206.97 | - |
23 Apr 2024 | 205.80 | 205.80 | 205.80 | 205.80 | 203.70 | - |
22 Apr 2024 | 207.30 | 207.30 | 207.30 | 207.30 | 205.18 | - |
19 Apr 2024 | 207.20 | 207.20 | 207.20 | 207.20 | 205.08 | - |
18 Apr 2024 | 205.70 | 205.70 | 205.70 | 205.70 | 203.60 | - |
17 Apr 2024 | 204.00 | 204.00 | 204.00 | 204.00 | 201.92 | - |
16 Apr 2024 | 206.90 | 206.90 | 206.90 | 206.90 | 204.79 | - |
15 Apr 2024 | 206.40 | 206.40 | 206.40 | 206.40 | 204.29 | - |
12 Apr 2024 | 206.30 | 206.30 | 206.30 | 206.30 | 204.19 | - |
11 Apr 2024 | 205.10 | 205.10 | 205.10 | 205.10 | 203.01 | - |
10 Apr 2024 | 204.10 | 204.10 | 204.10 | 204.10 | 202.02 | - |
09 Apr 2024 | 206.60 | 206.60 | 206.60 | 206.60 | 204.49 | - |
08 Apr 2024 | 204.50 | 204.50 | 204.50 | 204.50 | 202.41 | - |
05 Apr 2024 | 204.10 | 204.10 | 204.10 | 204.10 | 202.02 | - |
04 Apr 2024 | 205.10 | 205.10 | 205.10 | 205.10 | 203.01 | - |
03 Apr 2024 | 204.30 | 204.30 | 204.30 | 204.30 | 202.21 | - |
02 Apr 2024 | 209.00 | 209.00 | 209.00 | 209.00 | 206.87 | - |
28 Mar 2024 | 208.40 | 208.40 | 208.40 | 208.40 | 206.27 | - |
27 Mar 2024 | 210.90 | 210.90 | 210.90 | 210.90 | 208.75 | - |
26 Mar 2024 | 208.65 | 208.65 | 208.65 | 208.65 | 206.52 | - |
25 Mar 2024 | 207.20 | 207.20 | 207.20 | 207.20 | 205.08 | - |
22 Mar 2024 | 206.25 | 206.25 | 206.25 | 206.25 | 204.14 | - |
21 Mar 2024 | 205.75 | 205.75 | 205.75 | 205.75 | 203.65 | - |
20 Mar 2024 | 204.90 | 204.90 | 204.90 | 204.90 | 202.81 | - |
19 Mar 2024 | 202.40 | 202.40 | 202.40 | 202.40 | 200.33 | - |
18 Mar 2024 | 202.85 | 202.85 | 202.85 | 202.85 | 200.78 | - |
15 Mar 2024 | 199.48 | 199.48 | 199.48 | 199.48 | 197.44 | - |
14 Mar 2024 | 198.08 | 198.08 | 198.08 | 198.08 | 196.06 | - |
13 Mar 2024 | 196.70 | 196.70 | 196.70 | 196.70 | 194.69 | - |
12 Mar 2024 | 195.18 | 195.18 | 195.18 | 195.18 | 193.19 | - |
11 Mar 2024 | 194.90 | 194.90 | 194.90 | 194.90 | 192.91 | - |
08 Mar 2024 | 196.72 | 196.72 | 196.72 | 196.72 | 194.71 | - |
07 Mar 2024 | 198.16 | 198.16 | 198.16 | 198.16 | 196.14 | - |
06 Mar 2024 | 199.26 | 199.26 | 199.26 | 199.26 | 197.23 | - |
05 Mar 2024 | 195.38 | 195.38 | 195.38 | 195.38 | 193.39 | - |
04 Mar 2024 | 193.82 | 193.82 | 193.82 | 193.82 | 191.84 | - |
01 Mar 2024 | 194.16 | 194.16 | 194.16 | 194.16 | 192.18 | - |
29 Feb 2024 | 192.68 | 192.68 | 192.68 | 192.68 | 190.71 | - |
28 Feb 2024 | 191.78 | 191.78 | 191.78 | 191.78 | 189.82 | - |
27 Feb 2024 | 192.42 | 192.42 | 192.42 | 192.42 | 190.46 | - |
26 Feb 2024 | 192.48 | 192.48 | 192.48 | 192.48 | 190.51 | - |
23 Feb 2024 | 190.90 | 194.20 | 190.90 | 194.20 | 192.22 | 4 |
22 Feb 2024 | 190.34 | 190.34 | 190.34 | 190.34 | 188.40 | - |
21 Feb 2024 | 189.92 | 189.92 | 189.92 | 189.92 | 187.98 | - |
20 Feb 2024 | 189.74 | 189.74 | 189.74 | 189.74 | 187.80 | - |
19 Feb 2024 | 186.80 | 186.80 | 186.80 | 186.80 | 184.89 | - |
16 Feb 2024 | 184.80 | 186.24 | 184.80 | 186.24 | 184.34 | 1 |
15 Feb 2024 | 180.56 | 180.56 | 180.56 | 180.56 | 178.72 | - |
14 Feb 2024 | 173.12 | 173.12 | 173.12 | 173.12 | 171.35 | - |
13 Feb 2024 | 174.48 | 174.48 | 174.48 | 174.48 | 172.70 | - |
12 Feb 2024 | 176.52 | 176.52 | 176.52 | 176.52 | 174.72 | - |
09 Feb 2024 | 174.92 | 174.92 | 174.92 | 174.92 | 173.13 | - |
08 Feb 2024 | 175.46 | 175.46 | 175.46 | 175.46 | 173.67 | - |
07 Feb 2024 | 177.00 | 177.00 | 177.00 | 177.00 | 175.19 | - |
06 Feb 2024 | 176.18 | 176.18 | 176.18 | 176.18 | 174.38 | - |
05 Feb 2024 | 175.78 | 175.78 | 175.78 | 175.78 | 173.99 | - |
02 Feb 2024 | 172.74 | 172.74 | 172.74 | 172.74 | 170.98 | - |
01 Feb 2024 | 170.00 | 170.00 | 170.00 | 170.00 | 168.26 | - |
31 Jan 2024 | 173.92 | 173.92 | 173.92 | 173.92 | 172.14 | - |
30 Jan 2024 | 174.22 | 174.22 | 174.22 | 174.22 | 172.44 | - |
29 Jan 2024 | 173.10 | 173.10 | 173.10 | 173.10 | 171.33 | - |
26 Jan 2024 | 171.44 | 171.44 | 171.44 | 171.44 | 169.69 | - |
25 Jan 2024 | 170.66 | 170.66 | 170.66 | 170.66 | 168.92 | - |
24 Jan 2024 | 169.46 | 169.46 | 169.46 | 169.46 | 167.73 | - |
23 Jan 2024 | 171.96 | 171.96 | 171.96 | 171.96 | 170.20 | - |
22 Jan 2024 | 170.96 | 170.96 | 170.96 | 170.96 | 169.21 | - |
19 Jan 2024 | 170.56 | 170.56 | 170.56 | 170.56 | 168.82 | - |
18 Jan 2024 | 166.36 | 166.36 | 166.36 | 166.36 | 164.66 | - |
17 Jan 2024 | 168.04 | 168.04 | 168.04 | 168.04 | 166.32 | - |
16 Jan 2024 | 168.04 | 168.04 | 168.04 | 168.04 | 166.32 | - |
15 Jan 2024 | 164.52 | 164.52 | 164.52 | 164.52 | 162.84 | - |
12 Jan 2024 | 164.52 | 164.52 | 164.52 | 164.52 | 162.84 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |