Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 Jun 2024 | - | - | - | - | - | - |
03 Jun 2024 | 259.31 | 259.31 | 259.31 | 259.31 | 259.31 | - |
31 May 2024 | 257.94 | 257.94 | 257.94 | 257.94 | 257.94 | - |
30 May 2024 | 257.73 | 257.73 | 257.73 | 257.73 | 257.73 | - |
29 May 2024 | - | - | - | - | - | - |
28 May 2024 | 260.41 | 260.41 | 260.41 | 260.41 | 260.41 | - |
27 May 2024 | 261.33 | 261.33 | 261.33 | 261.33 | 261.33 | - |
24 May 2024 | 261.10 | 261.10 | 261.10 | 261.10 | 261.10 | - |
23 May 2024 | 262.08 | 262.08 | 262.08 | 262.08 | 262.08 | - |
22 May 2024 | 263.01 | 263.01 | 263.01 | 263.01 | 263.01 | - |
21 May 2024 | 262.06 | 262.06 | 262.06 | 262.06 | 262.06 | - |
20 May 2024 | 262.94 | 262.94 | 262.94 | 262.94 | 262.94 | - |
17 May 2024 | 260.44 | 260.44 | 260.44 | 260.44 | 260.44 | - |
16 May 2024 | 260.98 | 260.98 | 260.98 | 260.98 | 260.98 | - |
15 May 2024 | 262.22 | 262.22 | 262.22 | 262.22 | 262.22 | - |
14 May 2024 | 261.17 | 261.17 | 261.17 | 261.17 | 261.17 | - |
13 May 2024 | 260.56 | 260.56 | 260.56 | 260.56 | 260.56 | - |
10 May 2024 | - | - | - | - | - | - |
08 May 2024 | 256.48 | 256.48 | 256.48 | 256.48 | 256.48 | - |
07 May 2024 | 254.64 | 254.64 | 254.64 | 254.64 | 254.64 | - |
06 May 2024 | 252.49 | 252.49 | 252.49 | 252.49 | 252.49 | - |
03 May 2024 | 251.55 | 251.55 | 251.55 | 251.55 | 251.55 | - |
02 May 2024 | 249.89 | 249.89 | 249.89 | 249.89 | 249.89 | - |
30 Apr 2024 | 252.89 | 252.89 | 252.89 | 252.89 | 252.89 | - |
29 Apr 2024 | 253.30 | 253.30 | 253.30 | 253.30 | 253.30 | - |
26 Apr 2024 | 251.08 | 251.08 | 251.08 | 251.08 | 251.08 | - |
25 Apr 2024 | 247.22 | 247.22 | 247.22 | 247.22 | 247.22 | - |
24 Apr 2024 | 249.35 | 249.35 | 249.35 | 249.35 | 249.35 | - |
23 Apr 2024 | 247.76 | 247.76 | 247.76 | 247.76 | 247.76 | - |
22 Apr 2024 | 245.74 | 245.74 | 245.74 | 245.74 | 245.74 | - |
19 Apr 2024 | 244.60 | 244.60 | 244.60 | 244.60 | 244.60 | - |
18 Apr 2024 | 245.43 | 245.43 | 245.43 | 245.43 | 245.43 | - |
17 Apr 2024 | 246.72 | 246.72 | 246.72 | 246.72 | 246.72 | - |
16 Apr 2024 | 244.16 | 244.16 | 244.16 | 244.16 | 244.16 | - |
15 Apr 2024 | 249.34 | 249.34 | 249.34 | 249.34 | 249.34 | - |
12 Apr 2024 | 248.12 | 248.12 | 248.12 | 248.12 | 248.12 | - |
11 Apr 2024 | - | - | - | - | - | - |
10 Apr 2024 | 246.96 | 246.96 | 246.96 | 246.96 | 246.96 | - |
09 Apr 2024 | 248.26 | 248.26 | 248.26 | 248.26 | 248.26 | - |
08 Apr 2024 | 248.67 | 248.67 | 248.67 | 248.67 | 248.67 | - |
05 Apr 2024 | 247.51 | 247.51 | 247.51 | 247.51 | 247.51 | - |
04 Apr 2024 | 248.87 | 248.87 | 248.87 | 248.87 | 248.87 | - |
03 Apr 2024 | 247.82 | 247.82 | 247.82 | 247.82 | 247.82 | - |
02 Apr 2024 | - | - | - | - | - | - |
02 Apr 2024 | 0.44 Dividend | |||||
28 Mar 2024 | 248.58 | 248.58 | 248.58 | 248.58 | 248.14 | - |
27 Mar 2024 | 249.90 | 249.90 | 249.90 | 249.90 | 249.45 | - |
26 Mar 2024 | 248.07 | 248.07 | 248.07 | 248.07 | 247.63 | - |
25 Mar 2024 | 248.20 | 248.20 | 248.20 | 248.20 | 247.76 | - |
22 Mar 2024 | 247.62 | 247.62 | 247.62 | 247.62 | 247.18 | - |
21 Mar 2024 | - | - | - | - | - | - |
20 Mar 2024 | 242.01 | 242.01 | 242.01 | 242.01 | 241.58 | - |
19 Mar 2024 | 241.02 | 241.02 | 241.02 | 241.02 | 240.59 | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | 243.36 | 243.36 | 243.36 | 243.36 | 242.93 | - |
14 Mar 2024 | - | - | - | - | - | - |
13 Mar 2024 | 242.04 | 242.04 | 242.04 | 242.04 | 241.61 | - |
12 Mar 2024 | 240.94 | 240.94 | 240.94 | 240.94 | 240.52 | - |
11 Mar 2024 | 237.91 | 237.91 | 237.91 | 237.91 | 237.49 | - |
08 Mar 2024 | 238.78 | 238.78 | 238.78 | 238.78 | 238.36 | - |
07 Mar 2024 | 237.22 | 237.22 | 237.22 | 237.22 | 236.80 | - |
06 Mar 2024 | 236.18 | 236.18 | 236.18 | 236.18 | 235.76 | - |
05 Mar 2024 | 234.59 | 234.59 | 234.59 | 234.59 | 234.17 | - |
04 Mar 2024 | 234.63 | 234.63 | 234.63 | 234.63 | 234.21 | - |
01 Mar 2024 | 235.35 | 235.35 | 235.35 | 235.35 | 234.93 | - |
29 Feb 2024 | 234.94 | 234.94 | 234.94 | 234.94 | 234.52 | - |
28 Feb 2024 | 233.45 | 233.45 | 233.45 | 233.45 | 233.04 | - |
27 Feb 2024 | 233.92 | 233.92 | 233.92 | 233.92 | 233.51 | - |
26 Feb 2024 | 233.26 | 233.26 | 233.26 | 233.26 | 232.84 | - |
23 Feb 2024 | 232.42 | 232.42 | 232.42 | 232.42 | 232.01 | - |
22 Feb 2024 | 231.63 | 231.63 | 231.63 | 231.63 | 231.22 | - |
21 Feb 2024 | 229.93 | 229.93 | 229.93 | 229.93 | 229.53 | - |
20 Feb 2024 | 229.65 | 229.65 | 229.65 | 229.65 | 229.24 | - |
19 Feb 2024 | 230.41 | 230.41 | 230.41 | 230.41 | 230.01 | - |
16 Feb 2024 | 230.55 | 230.55 | 230.55 | 230.55 | 230.14 | - |
15 Feb 2024 | 228.26 | 228.26 | 228.26 | 228.26 | 227.86 | - |
14 Feb 2024 | 225.59 | 225.59 | 225.59 | 225.59 | 225.19 | - |
13 Feb 2024 | 224.66 | 224.66 | 224.66 | 224.66 | 224.27 | - |
12 Feb 2024 | 225.87 | 225.87 | 225.87 | 225.87 | 225.47 | - |
09 Feb 2024 | - | - | - | - | - | - |
08 Feb 2024 | 225.45 | 225.45 | 225.45 | 225.45 | 225.05 | - |
07 Feb 2024 | - | - | - | - | - | - |
06 Feb 2024 | 226.23 | 226.23 | 226.23 | 226.23 | 225.83 | - |
05 Feb 2024 | 225.50 | 225.50 | 225.50 | 225.50 | 225.11 | - |
02 Feb 2024 | 228.41 | 228.41 | 228.41 | 228.41 | 228.01 | - |
01 Feb 2024 | 229.29 | 229.29 | 229.29 | 229.29 | 228.88 | - |
31 Jan 2024 | 227.60 | 227.60 | 227.60 | 227.60 | 227.20 | - |
30 Jan 2024 | 227.61 | 227.61 | 227.61 | 227.61 | 227.21 | - |
29 Jan 2024 | - | - | - | - | - | - |
26 Jan 2024 | 228.26 | 228.26 | 228.26 | 228.26 | 227.85 | - |
25 Jan 2024 | - | - | - | - | - | - |
24 Jan 2024 | 226.25 | 226.25 | 226.25 | 226.25 | 225.85 | - |
23 Jan 2024 | 225.72 | 225.72 | 225.72 | 225.72 | 225.32 | - |
22 Jan 2024 | 224.46 | 224.46 | 224.46 | 224.46 | 224.07 | - |
19 Jan 2024 | 223.31 | 223.31 | 223.31 | 223.31 | 222.92 | - |
18 Jan 2024 | 224.75 | 224.75 | 224.75 | 224.75 | 224.36 | - |
17 Jan 2024 | 223.11 | 223.11 | 223.11 | 223.11 | 222.72 | - |
16 Jan 2024 | 226.43 | 226.43 | 226.43 | 226.43 | 226.03 | - |
15 Jan 2024 | 226.75 | 226.75 | 226.75 | 226.75 | 226.35 | - |
12 Jan 2024 | 228.62 | 228.62 | 228.62 | 228.62 | 228.22 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |