Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | - | - | - | - | - | - |
13 Jun 2024 | 188.44 | 188.44 | 188.44 | 188.44 | 188.44 | - |
12 Jun 2024 | 192.41 | 192.41 | 192.41 | 192.41 | 192.41 | - |
11 Jun 2024 | 189.92 | 189.92 | 189.92 | 189.92 | 189.92 | - |
10 Jun 2024 | 191.53 | 191.53 | 191.53 | 191.53 | 191.53 | - |
07 Jun 2024 | 192.29 | 192.29 | 192.29 | 192.29 | 192.29 | - |
06 Jun 2024 | 193.22 | 193.22 | 193.22 | 193.22 | 193.22 | - |
05 Jun 2024 | 192.67 | 192.67 | 192.67 | 192.67 | 192.67 | - |
04 Jun 2024 | 191.25 | 191.25 | 191.25 | 191.25 | 191.25 | - |
03 Jun 2024 | 193.09 | 193.09 | 193.09 | 193.09 | 193.09 | - |
31 May 2024 | 191.89 | 191.89 | 191.89 | 191.89 | 191.89 | - |
30 May 2024 | - | - | - | - | - | - |
29 May 2024 | 191.19 | 191.19 | 191.19 | 191.19 | 191.19 | - |
28 May 2024 | 193.81 | 193.81 | 193.81 | 193.81 | 193.81 | - |
27 May 2024 | 194.79 | 194.79 | 194.79 | 194.79 | 194.79 | - |
24 May 2024 | 193.81 | 193.81 | 193.81 | 193.81 | 193.81 | - |
23 May 2024 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | - |
22 May 2024 | 193.83 | 193.83 | 193.83 | 193.83 | 193.83 | - |
21 May 2024 | 194.16 | 194.16 | 194.16 | 194.16 | 194.16 | - |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | 194.77 | 194.77 | 194.77 | 194.77 | 194.77 | - |
16 May 2024 | 195.30 | 195.30 | 195.30 | 195.30 | 195.30 | - |
15 May 2024 | 196.21 | 196.21 | 196.21 | 196.21 | 196.21 | - |
14 May 2024 | 194.76 | 194.76 | 194.76 | 194.76 | 194.76 | - |
13 May 2024 | 193.91 | 193.91 | 193.91 | 193.91 | 193.91 | - |
10 May 2024 | 193.93 | 193.93 | 193.93 | 193.93 | 193.93 | - |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | 191.95 | 191.95 | 191.95 | 191.95 | 191.95 | - |
07 May 2024 | 191.31 | 191.31 | 191.31 | 191.31 | 191.31 | - |
06 May 2024 | 189.54 | 189.54 | 189.54 | 189.54 | 189.54 | - |
03 May 2024 | 187.75 | 187.75 | 187.75 | 187.75 | 187.75 | - |
02 May 2024 | 187.20 | 187.20 | 187.20 | 187.20 | 187.20 | - |
30 Apr 2024 | 187.38 | 187.38 | 187.38 | 187.38 | 187.38 | - |
29 Apr 2024 | 188.77 | 188.77 | 188.77 | 188.77 | 188.77 | - |
26 Apr 2024 | 188.50 | 188.50 | 188.50 | 188.50 | 188.50 | - |
25 Apr 2024 | 186.70 | 186.70 | 186.70 | 186.70 | 186.70 | - |
24 Apr 2024 | 188.47 | 188.47 | 188.47 | 188.47 | 188.47 | - |
23 Apr 2024 | 189.49 | 189.49 | 189.49 | 189.49 | 189.49 | - |
22 Apr 2024 | 186.92 | 186.92 | 186.92 | 186.92 | 186.92 | - |
19 Apr 2024 | 185.49 | 185.49 | 185.49 | 185.49 | 185.49 | - |
18 Apr 2024 | 186.45 | 186.45 | 186.45 | 186.45 | 186.45 | - |
17 Apr 2024 | 185.33 | 185.33 | 185.33 | 185.33 | 185.33 | - |
16 Apr 2024 | 185.37 | 185.37 | 185.37 | 185.37 | 185.37 | - |
15 Apr 2024 | 188.21 | 188.21 | 188.21 | 188.21 | 188.21 | - |
12 Apr 2024 | 187.83 | 187.83 | 187.83 | 187.83 | 187.83 | - |
11 Apr 2024 | 188.29 | 188.29 | 188.29 | 188.29 | 188.29 | - |
10 Apr 2024 | 189.93 | 189.93 | 189.93 | 189.93 | 189.93 | - |
09 Apr 2024 | 189.84 | 189.84 | 189.84 | 189.84 | 189.84 | - |
08 Apr 2024 | 191.70 | 191.70 | 191.70 | 191.70 | 191.70 | - |
05 Apr 2024 | 190.18 | 190.18 | 190.18 | 190.18 | 190.18 | - |
04 Apr 2024 | 192.57 | 192.57 | 192.57 | 192.57 | 192.57 | - |
03 Apr 2024 | 191.83 | 191.83 | 191.83 | 191.83 | 191.83 | - |
02 Apr 2024 | 190.61 | 190.61 | 190.61 | 190.61 | 190.61 | - |
28 Mar 2024 | 192.60 | 192.60 | 192.60 | 192.60 | 192.60 | - |
27 Mar 2024 | 192.53 | 192.53 | 192.53 | 192.53 | 192.53 | - |
26 Mar 2024 | 191.50 | 191.50 | 191.50 | 191.50 | 191.50 | - |
25 Mar 2024 | 190.16 | 190.16 | 190.16 | 190.16 | 190.16 | - |
22 Mar 2024 | 189.78 | 189.78 | 189.78 | 189.78 | 189.78 | - |
21 Mar 2024 | 189.48 | 189.48 | 189.48 | 189.48 | 189.48 | - |
20 Mar 2024 | 187.97 | 187.97 | 187.97 | 187.97 | 187.97 | - |
19 Mar 2024 | 187.70 | 187.70 | 187.70 | 187.70 | 187.70 | - |
18 Mar 2024 | 187.11 | 187.11 | 187.11 | 187.11 | 187.11 | - |
18 Mar 2024 | 2.95 Dividend | |||||
15 Mar 2024 | 190.08 | 190.08 | 190.08 | 190.08 | 187.13 | - |
14 Mar 2024 | 190.46 | 190.46 | 190.46 | 190.46 | 187.50 | - |
13 Mar 2024 | 191.07 | 191.07 | 191.07 | 191.07 | 188.10 | - |
12 Mar 2024 | 191.11 | 191.11 | 191.11 | 191.11 | 188.14 | - |
11 Mar 2024 | 188.74 | 188.74 | 188.74 | 188.74 | 185.81 | - |
08 Mar 2024 | 189.20 | 189.20 | 189.20 | 189.20 | 186.26 | - |
07 Mar 2024 | 190.04 | 190.04 | 190.04 | 190.04 | 187.09 | - |
06 Mar 2024 | 189.28 | 189.28 | 189.28 | 189.28 | 186.34 | - |
05 Mar 2024 | 188.74 | 188.74 | 188.74 | 188.74 | 185.81 | - |
04 Mar 2024 | 188.87 | 188.87 | 188.87 | 188.87 | 185.94 | - |
01 Mar 2024 | 189.34 | 189.34 | 189.34 | 189.34 | 186.40 | - |
29 Feb 2024 | 188.32 | 188.32 | 188.32 | 188.32 | 185.40 | - |
28 Feb 2024 | 188.08 | 188.08 | 188.08 | 188.08 | 185.16 | - |
27 Feb 2024 | 187.97 | 187.97 | 187.97 | 187.97 | 185.05 | - |
26 Feb 2024 | 186.57 | 186.57 | 186.57 | 186.57 | 183.67 | - |
23 Feb 2024 | 186.87 | 186.87 | 186.87 | 186.87 | 183.97 | - |
22 Feb 2024 | 186.66 | 186.66 | 186.66 | 186.66 | 183.76 | - |
21 Feb 2024 | 184.26 | 184.26 | 184.26 | 184.26 | 181.40 | - |
20 Feb 2024 | 183.96 | 183.96 | 183.96 | 183.96 | 181.10 | - |
19 Feb 2024 | 184.72 | 184.72 | 184.72 | 184.72 | 181.85 | - |
16 Feb 2024 | 185.10 | 185.10 | 185.10 | 185.10 | 182.23 | - |
15 Feb 2024 | 184.38 | 184.38 | 184.38 | 184.38 | 181.52 | - |
14 Feb 2024 | 183.55 | 183.55 | 183.55 | 183.55 | 180.70 | - |
13 Feb 2024 | 182.33 | 182.33 | 182.33 | 182.33 | 179.50 | - |
12 Feb 2024 | 184.09 | 184.09 | 184.09 | 184.09 | 181.23 | - |
09 Feb 2024 | 182.42 | 182.42 | 182.42 | 182.42 | 179.59 | - |
08 Feb 2024 | 183.01 | 183.01 | 183.01 | 183.01 | 180.17 | - |
07 Feb 2024 | 182.43 | 182.43 | 182.43 | 182.43 | 179.60 | - |
06 Feb 2024 | 183.40 | 183.40 | 183.40 | 183.40 | 180.55 | - |
05 Feb 2024 | 181.96 | 181.96 | 181.96 | 181.96 | 179.14 | - |
02 Feb 2024 | 182.17 | 182.17 | 182.17 | 182.17 | 179.34 | - |
01 Feb 2024 | 182.33 | 182.33 | 182.33 | 182.33 | 179.50 | - |
31 Jan 2024 | 182.95 | 182.95 | 182.95 | 182.95 | 180.11 | - |
30 Jan 2024 | 183.67 | 183.67 | 183.67 | 183.67 | 180.82 | - |
29 Jan 2024 | 183.76 | 183.76 | 183.76 | 183.76 | 180.91 | - |
26 Jan 2024 | 184.02 | 184.02 | 184.02 | 184.02 | 181.16 | - |
25 Jan 2024 | 183.27 | 183.27 | 183.27 | 183.27 | 180.43 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |