Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jun 2024 | - | - | - | - | - | - |
26 Jun 2024 | 189.54 | 189.54 | 189.54 | 189.54 | 189.54 | - |
25 Jun 2024 | 190.02 | 190.02 | 190.02 | 190.02 | 190.02 | - |
24 Jun 2024 | 189.93 | 189.93 | 189.93 | 189.93 | 189.93 | - |
21 Jun 2024 | 189.85 | 189.85 | 189.85 | 189.85 | 189.85 | - |
20 Jun 2024 | 189.42 | 189.42 | 189.42 | 189.42 | 189.42 | - |
19 Jun 2024 | 189.34 | 189.34 | 189.34 | 189.34 | 189.34 | - |
18 Jun 2024 | 188.68 | 188.68 | 188.68 | 188.68 | 188.68 | - |
17 Jun 2024 | 188.49 | 188.49 | 188.49 | 188.49 | 188.49 | - |
14 Jun 2024 | 188.62 | 188.62 | 188.62 | 188.62 | 188.62 | - |
13 Jun 2024 | 188.47 | 188.47 | 188.47 | 188.47 | 188.47 | - |
12 Jun 2024 | 187.92 | 187.92 | 187.92 | 187.92 | 187.92 | - |
11 Jun 2024 | 187.92 | 187.92 | 187.92 | 187.92 | 187.92 | - |
10 Jun 2024 | 188.29 | 188.29 | 188.29 | 188.29 | 188.29 | - |
07 Jun 2024 | 189.34 | 189.34 | 189.34 | 189.34 | 189.34 | - |
06 Jun 2024 | 189.83 | 189.83 | 189.83 | 189.83 | 189.83 | - |
05 Jun 2024 | 189.45 | 189.45 | 189.45 | 189.45 | 189.45 | - |
04 Jun 2024 | 189.20 | 189.20 | 189.20 | 189.20 | 189.20 | - |
03 Jun 2024 | 189.18 | 189.18 | 189.18 | 189.18 | 189.18 | - |
31 May 2024 | 188.24 | 188.24 | 188.24 | 188.24 | 188.24 | - |
30 May 2024 | 187.65 | 187.65 | 187.65 | 187.65 | 187.65 | - |
29 May 2024 | 188.36 | 188.36 | 188.36 | 188.36 | 188.36 | - |
28 May 2024 | 189.74 | 189.74 | 189.74 | 189.74 | 189.74 | - |
27 May 2024 | - | - | - | - | - | - |
24 May 2024 | 189.35 | 189.35 | 189.35 | 189.35 | 189.35 | - |
23 May 2024 | 190.17 | 190.17 | 190.17 | 190.17 | 190.17 | - |
22 May 2024 | 190.29 | 190.29 | 190.29 | 190.29 | 190.29 | - |
21 May 2024 | 190.83 | 190.83 | 190.83 | 190.83 | 190.83 | - |
17 May 2024 | 191.12 | 191.12 | 191.12 | 191.12 | 191.12 | - |
16 May 2024 | 191.51 | 191.51 | 191.51 | 191.51 | 191.51 | - |
15 May 2024 | 191.11 | 191.11 | 191.11 | 191.11 | 191.11 | - |
14 May 2024 | 190.49 | 190.49 | 190.49 | 190.49 | 190.49 | - |
13 May 2024 | 190.64 | 190.64 | 190.64 | 190.64 | 190.64 | - |
10 May 2024 | 190.96 | 190.96 | 190.96 | 190.96 | 190.96 | - |
08 May 2024 | 189.75 | 189.75 | 189.75 | 189.75 | 189.75 | - |
07 May 2024 | 189.26 | 189.26 | 189.26 | 189.26 | 189.26 | - |
06 May 2024 | - | - | - | - | - | - |
03 May 2024 | 187.33 | 187.33 | 187.33 | 187.33 | 187.33 | - |
02 May 2024 | 186.67 | 186.67 | 186.67 | 186.67 | 186.67 | - |
30 Apr 2024 | 186.85 | 186.85 | 186.85 | 186.85 | 186.85 | - |
29 Apr 2024 | 186.57 | 186.57 | 186.57 | 186.57 | 186.57 | - |
26 Apr 2024 | 185.55 | 185.55 | 185.55 | 185.55 | 185.55 | - |
25 Apr 2024 | 185.67 | 185.67 | 185.67 | 185.67 | 185.67 | - |
24 Apr 2024 | 185.94 | 185.94 | 185.94 | 185.94 | 185.94 | - |
23 Apr 2024 | 186.36 | 186.36 | 186.36 | 186.36 | 186.36 | - |
22 Apr 2024 | 185.35 | 185.35 | 185.35 | 185.35 | 185.35 | - |
19 Apr 2024 | 184.21 | 184.21 | 184.21 | 184.21 | 184.21 | - |
18 Apr 2024 | 184.43 | 184.43 | 184.43 | 184.43 | 184.43 | - |
17 Apr 2024 | 184.05 | 184.05 | 184.05 | 184.05 | 184.05 | - |
16 Apr 2024 | 184.44 | 184.44 | 184.44 | 184.44 | 184.44 | - |
16 Apr 2024 | 0.013573 Dividend | |||||
15 Apr 2024 | 187.44 | 187.44 | 187.44 | 187.44 | 187.43 | - |
12 Apr 2024 | 188.05 | 188.05 | 188.05 | 188.05 | 188.04 | - |
11 Apr 2024 | 187.29 | 187.29 | 187.29 | 187.29 | 187.28 | - |
10 Apr 2024 | 188.65 | 188.65 | 188.65 | 188.65 | 188.64 | - |
09 Apr 2024 | 188.25 | 188.25 | 188.25 | 188.25 | 188.24 | - |
08 Apr 2024 | 187.71 | 187.71 | 187.71 | 187.71 | 187.70 | - |
05 Apr 2024 | 187.98 | 187.98 | 187.98 | 187.98 | 187.97 | - |
04 Apr 2024 | 188.74 | 188.74 | 188.74 | 188.74 | 188.73 | - |
03 Apr 2024 | 188.27 | 188.27 | 188.27 | 188.27 | 188.26 | - |
02 Apr 2024 | 188.86 | 188.86 | 188.86 | 188.86 | 188.85 | - |
28 Mar 2024 | 189.28 | 189.28 | 189.28 | 189.28 | 189.27 | - |
27 Mar 2024 | 189.14 | 189.14 | 189.14 | 189.14 | 189.13 | - |
26 Mar 2024 | 188.95 | 188.95 | 188.95 | 188.95 | 188.94 | - |
25 Mar 2024 | 188.48 | 188.48 | 188.48 | 188.48 | 188.47 | - |
22 Mar 2024 | 188.86 | 188.86 | 188.86 | 188.86 | 188.85 | - |
21 Mar 2024 | 188.16 | 188.16 | 188.16 | 188.16 | 188.15 | - |
20 Mar 2024 | 186.85 | 186.85 | 186.85 | 186.85 | 186.84 | - |
19 Mar 2024 | 186.28 | 186.28 | 186.28 | 186.28 | 186.27 | - |
18 Mar 2024 | 186.26 | 186.26 | 186.26 | 186.26 | 186.25 | - |
15 Mar 2024 | 186.14 | 186.14 | 186.14 | 186.14 | 186.13 | - |
14 Mar 2024 | 186.89 | 186.89 | 186.89 | 186.89 | 186.88 | - |
13 Mar 2024 | 186.47 | 186.47 | 186.47 | 186.47 | 186.46 | - |
12 Mar 2024 | 186.99 | 186.99 | 186.99 | 186.99 | 186.98 | - |
11 Mar 2024 | 186.06 | 186.06 | 186.06 | 186.06 | 186.05 | - |
08 Mar 2024 | 186.28 | 186.28 | 186.28 | 186.28 | 186.27 | - |
07 Mar 2024 | 185.99 | 185.99 | 185.99 | 185.99 | 185.98 | - |
06 Mar 2024 | 185.58 | 185.58 | 185.58 | 185.58 | 185.57 | - |
05 Mar 2024 | 185.39 | 185.39 | 185.39 | 185.39 | 185.38 | - |
04 Mar 2024 | 184.82 | 184.82 | 184.82 | 184.82 | 184.81 | - |
01 Mar 2024 | 184.86 | 184.86 | 184.86 | 184.86 | 184.85 | - |
29 Feb 2024 | 183.75 | 183.75 | 183.75 | 183.75 | 183.74 | - |
28 Feb 2024 | 183.60 | 183.60 | 183.60 | 183.60 | 183.59 | - |
27 Feb 2024 | 184.43 | 184.43 | 184.43 | 184.43 | 184.42 | - |
26 Feb 2024 | 184.70 | 184.70 | 184.70 | 184.70 | 184.69 | - |
23 Feb 2024 | 184.19 | 184.19 | 184.19 | 184.19 | 184.18 | - |
22 Feb 2024 | 184.28 | 184.28 | 184.28 | 184.28 | 184.27 | - |
21 Feb 2024 | 183.87 | 183.87 | 183.87 | 183.87 | 183.86 | - |
20 Feb 2024 | 184.35 | 184.35 | 184.35 | 184.35 | 184.34 | - |
19 Feb 2024 | 183.74 | 183.74 | 183.74 | 183.74 | 183.73 | - |
16 Feb 2024 | 183.52 | 183.52 | 183.52 | 183.52 | 183.51 | - |
15 Feb 2024 | 183.26 | 183.26 | 183.26 | 183.26 | 183.25 | - |
14 Feb 2024 | 182.96 | 182.96 | 182.96 | 182.96 | 182.95 | - |
13 Feb 2024 | 182.76 | 182.76 | 182.76 | 182.76 | 182.75 | - |
12 Feb 2024 | 183.09 | 183.09 | 183.09 | 183.09 | 183.08 | - |
09 Feb 2024 | 182.99 | 182.99 | 182.99 | 182.99 | 182.98 | - |
08 Feb 2024 | 183.37 | 183.37 | 183.37 | 183.37 | 183.36 | - |
07 Feb 2024 | 183.18 | 183.18 | 183.18 | 183.18 | 183.17 | - |
06 Feb 2024 | 182.86 | 182.86 | 182.86 | 182.86 | 182.85 | - |
05 Feb 2024 | 183.39 | 183.39 | 183.39 | 183.39 | 183.38 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |