Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jul 2024 | - | - | - | - | - | - |
04 Jul 2024 | 217.36 | 217.36 | 217.36 | 217.36 | 217.36 | - |
03 Jul 2024 | 216.27 | 216.27 | 216.27 | 216.27 | 216.27 | - |
02 Jul 2024 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | - |
01 Jul 2024 | 214.98 | 214.98 | 214.98 | 214.98 | 214.98 | - |
28 Jun 2024 | 213.81 | 213.81 | 213.81 | 213.81 | 213.81 | - |
27 Jun 2024 | 214.52 | 214.52 | 214.52 | 214.52 | 214.52 | - |
26 Jun 2024 | 215.35 | 215.35 | 215.35 | 215.35 | 215.35 | - |
25 Jun 2024 | 216.19 | 216.19 | 216.19 | 216.19 | 216.19 | - |
24 Jun 2024 | 217.09 | 217.09 | 217.09 | 217.09 | 217.09 | - |
21 Jun 2024 | 215.62 | 215.62 | 215.62 | 215.62 | 215.62 | - |
20 Jun 2024 | 217.37 | 217.37 | 217.37 | 217.37 | 217.37 | - |
19 Jun 2024 | 214.81 | 214.81 | 214.81 | 214.81 | 214.81 | - |
18 Jun 2024 | 215.87 | 215.87 | 215.87 | 215.87 | 215.87 | - |
17 Jun 2024 | 214.21 | 214.21 | 214.21 | 214.21 | 214.21 | - |
14 Jun 2024 | 213.29 | 213.29 | 213.29 | 213.29 | 213.29 | - |
13 Jun 2024 | 217.16 | 217.16 | 217.16 | 217.16 | 217.16 | - |
12 Jun 2024 | 220.82 | 220.82 | 220.82 | 220.82 | 220.82 | - |
11 Jun 2024 | 217.72 | 217.72 | 217.72 | 217.72 | 217.72 | - |
10 Jun 2024 | 220.19 | 220.19 | 220.19 | 220.19 | 220.19 | - |
07 Jun 2024 | 221.42 | 221.42 | 221.42 | 221.42 | 221.42 | - |
06 Jun 2024 | 222.12 | 222.12 | 222.12 | 222.12 | 222.12 | - |
05 Jun 2024 | 220.95 | 220.95 | 220.95 | 220.95 | 220.95 | - |
04 Jun 2024 | 218.01 | 218.01 | 218.01 | 218.01 | 218.01 | - |
03 Jun 2024 | 219.61 | 219.61 | 219.61 | 219.61 | 219.61 | - |
31 May 2024 | 218.85 | 218.85 | 218.85 | 218.85 | 218.85 | - |
30 May 2024 | 218.92 | 218.92 | 218.92 | 218.92 | 218.92 | - |
29 May 2024 | 218.01 | 218.01 | 218.01 | 218.01 | 218.01 | - |
28 May 2024 | 220.51 | 220.51 | 220.51 | 220.51 | 220.51 | - |
27 May 2024 | 221.43 | 221.43 | 221.43 | 221.43 | 221.43 | - |
24 May 2024 | 220.65 | 220.65 | 220.65 | 220.65 | 220.65 | - |
23 May 2024 | 220.91 | 220.91 | 220.91 | 220.91 | 220.91 | - |
22 May 2024 | 220.69 | 220.69 | 220.69 | 220.69 | 220.69 | - |
21 May 2024 | 221.28 | 221.28 | 221.28 | 221.28 | 221.28 | - |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | 221.25 | 221.25 | 221.25 | 221.25 | 221.25 | - |
16 May 2024 | 221.58 | 221.58 | 221.58 | 221.58 | 221.58 | - |
15 May 2024 | 222.41 | 222.41 | 222.41 | 222.41 | 222.41 | - |
14 May 2024 | 221.25 | 221.25 | 221.25 | 221.25 | 221.25 | - |
13 May 2024 | 221.15 | 221.15 | 221.15 | 221.15 | 221.15 | - |
10 May 2024 | 221.15 | 221.15 | 221.15 | 221.15 | 221.15 | - |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | - | - | - | - | - | - |
07 May 2024 | 217.81 | 217.81 | 217.81 | 217.81 | 217.81 | - |
06 May 2024 | 215.38 | 215.38 | 215.38 | 215.38 | 215.38 | - |
03 May 2024 | 213.91 | 213.91 | 213.91 | 213.91 | 213.91 | - |
02 May 2024 | 212.65 | 212.65 | 212.65 | 212.65 | 212.65 | - |
30 Apr 2024 | 213.78 | 213.78 | 213.78 | 213.78 | 213.78 | - |
29 Apr 2024 | 215.56 | 215.56 | 215.56 | 215.56 | 215.56 | - |
26 Apr 2024 | 216.06 | 216.06 | 216.06 | 216.06 | 216.06 | - |
25 Apr 2024 | 213.58 | 213.58 | 213.58 | 213.58 | 213.58 | - |
24 Apr 2024 | 215.37 | 215.37 | 215.37 | 215.37 | 215.37 | - |
23 Apr 2024 | 215.46 | 215.46 | 215.46 | 215.46 | 215.46 | - |
22 Apr 2024 | 212.58 | 212.58 | 212.58 | 212.58 | 212.58 | - |
19 Apr 2024 | 211.49 | 211.49 | 211.49 | 211.49 | 211.49 | - |
18 Apr 2024 | 211.91 | 211.91 | 211.91 | 211.91 | 211.91 | - |
17 Apr 2024 | 211.11 | 211.11 | 211.11 | 211.11 | 211.11 | - |
16 Apr 2024 | 211.25 | 211.25 | 211.25 | 211.25 | 211.25 | - |
15 Apr 2024 | 213.97 | 213.97 | 213.97 | 213.97 | 213.97 | - |
12 Apr 2024 | 213.10 | 213.10 | 213.10 | 213.10 | 213.10 | - |
11 Apr 2024 | 213.24 | 213.24 | 213.24 | 213.24 | 213.24 | - |
10 Apr 2024 | 214.22 | 214.22 | 214.22 | 214.22 | 214.22 | - |
09 Apr 2024 | 214.15 | 214.15 | 214.15 | 214.15 | 214.15 | - |
08 Apr 2024 | 215.90 | 215.90 | 215.90 | 215.90 | 215.90 | - |
05 Apr 2024 | 214.96 | 214.96 | 214.96 | 214.96 | 214.96 | - |
04 Apr 2024 | 216.99 | 216.99 | 216.99 | 216.99 | 216.99 | - |
03 Apr 2024 | 216.83 | 216.83 | 216.83 | 216.83 | 216.83 | - |
02 Apr 2024 | 215.83 | 215.83 | 215.83 | 215.83 | 215.83 | - |
28 Mar 2024 | 217.91 | 217.91 | 217.91 | 217.91 | 217.91 | - |
27 Mar 2024 | 217.94 | 217.94 | 217.94 | 217.94 | 217.94 | - |
26 Mar 2024 | 217.35 | 217.35 | 217.35 | 217.35 | 217.35 | - |
25 Mar 2024 | 216.82 | 216.82 | 216.82 | 216.82 | 216.82 | - |
22 Mar 2024 | 216.42 | 216.42 | 216.42 | 216.42 | 216.42 | - |
21 Mar 2024 | 216.75 | 216.75 | 216.75 | 216.75 | 216.75 | - |
20 Mar 2024 | 214.66 | 214.66 | 214.66 | 214.66 | 214.66 | - |
19 Mar 2024 | 214.72 | 214.72 | 214.72 | 214.72 | 214.72 | - |
18 Mar 2024 | 214.08 | 214.08 | 214.08 | 214.08 | 214.08 | - |
15 Mar 2024 | 214.39 | 214.39 | 214.39 | 214.39 | 214.39 | - |
14 Mar 2024 | 214.93 | 214.93 | 214.93 | 214.93 | 214.93 | - |
13 Mar 2024 | 215.07 | 215.07 | 215.07 | 215.07 | 215.07 | - |
12 Mar 2024 | 214.25 | 214.25 | 214.25 | 214.25 | 214.25 | - |
11 Mar 2024 | 212.48 | 212.48 | 212.48 | 212.48 | 212.48 | - |
08 Mar 2024 | 213.85 | 213.85 | 213.85 | 213.85 | 213.85 | - |
07 Mar 2024 | 213.85 | 213.85 | 213.85 | 213.85 | 213.85 | - |
06 Mar 2024 | 211.42 | 211.42 | 211.42 | 211.42 | 211.42 | - |
05 Mar 2024 | 210.49 | 210.49 | 210.49 | 210.49 | 210.49 | - |
04 Mar 2024 | 211.03 | 211.03 | 211.03 | 211.03 | 211.03 | - |
01 Mar 2024 | 210.24 | 210.24 | 210.24 | 210.24 | 210.24 | - |
29 Feb 2024 | 209.53 | 209.53 | 209.53 | 209.53 | 209.53 | - |
28 Feb 2024 | 209.66 | 209.66 | 209.66 | 209.66 | 209.66 | - |
27 Feb 2024 | 209.99 | 209.99 | 209.99 | 209.99 | 209.99 | - |
26 Feb 2024 | 209.40 | 209.40 | 209.40 | 209.40 | 209.40 | - |
23 Feb 2024 | 209.93 | 209.93 | 209.93 | 209.93 | 209.93 | - |
23 Feb 2024 | 2.22 Dividend | |||||
22 Feb 2024 | 211.32 | 211.32 | 211.32 | 211.32 | 209.10 | - |
21 Feb 2024 | 208.41 | 208.41 | 208.41 | 208.41 | 206.22 | - |
20 Feb 2024 | 208.12 | 208.12 | 208.12 | 208.12 | 205.93 | - |
19 Feb 2024 | 208.17 | 208.17 | 208.17 | 208.17 | 205.98 | - |
16 Feb 2024 | 208.06 | 208.06 | 208.06 | 208.06 | 205.87 | - |
15 Feb 2024 | 207.00 | 207.00 | 207.00 | 207.00 | 204.83 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |