Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Jul 2024 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | - |
01 Jul 2024 | 199.10 | 199.10 | 199.10 | 199.10 | 199.10 | - |
28 Jun 2024 | 203.10 | 203.10 | 203.10 | 203.10 | 203.10 | - |
27 Jun 2024 | 201.50 | 201.50 | 201.50 | 201.50 | 201.50 | - |
26 Jun 2024 | 201.50 | 201.50 | 201.50 | 201.50 | 201.50 | - |
25 Jun 2024 | 202.80 | 202.80 | 202.80 | 202.80 | 202.80 | - |
24 Jun 2024 | 203.40 | 203.40 | 203.40 | 203.40 | 203.40 | - |
21 Jun 2024 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | - |
20 Jun 2024 | 201.60 | 201.60 | 201.60 | 201.60 | 201.60 | - |
19 Jun 2024 | 201.60 | 201.60 | 201.60 | 201.60 | 201.60 | - |
18 Jun 2024 | 199.70 | 199.70 | 199.70 | 199.70 | 199.70 | - |
17 Jun 2024 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | - |
14 Jun 2024 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | - |
13 Jun 2024 | 200.20 | 200.20 | 200.20 | 200.20 | 200.20 | - |
12 Jun 2024 | 200.90 | 200.90 | 200.90 | 200.90 | 200.90 | - |
11 Jun 2024 | 202.10 | 202.10 | 202.10 | 202.10 | 202.10 | - |
10 Jun 2024 | 203.40 | 203.40 | 203.40 | 203.40 | 203.40 | - |
07 Jun 2024 | 204.50 | 204.50 | 204.50 | 204.50 | 204.50 | - |
06 Jun 2024 | 205.50 | 205.50 | 205.50 | 205.50 | 205.50 | - |
05 Jun 2024 | 205.80 | 205.80 | 205.80 | 205.80 | 205.80 | - |
04 Jun 2024 | 205.90 | 205.90 | 205.90 | 205.90 | 205.90 | - |
03 Jun 2024 | 209.70 | 209.70 | 209.70 | 209.70 | 209.70 | - |
31 May 2024 | 208.50 | 208.50 | 208.50 | 208.50 | 208.50 | - |
30 May 2024 | 207.50 | 207.50 | 207.50 | 207.50 | 207.50 | - |
29 May 2024 | 207.10 | 207.10 | 207.10 | 207.10 | 207.10 | - |
28 May 2024 | 208.50 | 208.50 | 208.50 | 208.50 | 208.50 | - |
24 May 2024 | 206.70 | 206.70 | 206.70 | 206.70 | 206.70 | - |
23 May 2024 | 207.60 | 207.60 | 207.60 | 207.60 | 207.60 | - |
22 May 2024 | 208.80 | 208.80 | 208.80 | 208.80 | 208.80 | - |
21 May 2024 | 209.00 | 209.00 | 209.00 | 209.00 | 209.00 | - |
20 May 2024 | 210.80 | 210.80 | 210.80 | 210.80 | 210.80 | - |
17 May 2024 | 209.10 | 209.10 | 209.10 | 209.10 | 209.10 | - |
16 May 2024 | 209.40 | 209.40 | 209.40 | 209.40 | 209.40 | - |
15 May 2024 | 209.20 | 209.20 | 209.20 | 209.20 | 209.20 | - |
14 May 2024 | 207.00 | 207.00 | 207.00 | 207.00 | 207.00 | - |
13 May 2024 | 206.80 | 206.80 | 206.80 | 206.80 | 206.80 | - |
10 May 2024 | 207.40 | 207.40 | 207.40 | 207.40 | 207.40 | - |
09 May 2024 | 204.60 | 204.60 | 204.60 | 204.60 | 204.60 | - |
08 May 2024 | 203.40 | 203.40 | 203.40 | 203.40 | 203.40 | - |
07 May 2024 | 203.40 | 203.40 | 203.40 | 203.40 | 203.40 | - |
03 May 2024 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | - |
02 May 2024 | 199.40 | 199.40 | 199.40 | 199.40 | 199.40 | - |
01 May 2024 | 198.80 | 198.80 | 198.80 | 198.80 | 198.80 | - |
30 Apr 2024 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - |
29 Apr 2024 | 199.20 | 199.20 | 199.20 | 199.20 | 199.20 | - |
26 Apr 2024 | 198.30 | 198.30 | 198.30 | 198.30 | 198.30 | - |
25 Apr 2024 | 196.90 | 196.90 | 196.90 | 196.90 | 196.90 | - |
24 Apr 2024 | 196.40 | 196.40 | 196.40 | 196.40 | 196.40 | - |
23 Apr 2024 | 196.20 | 196.20 | 196.20 | 196.20 | 196.20 | - |
22 Apr 2024 | 194.60 | 194.60 | 194.60 | 194.60 | 194.60 | - |
19 Apr 2024 | 190.90 | 190.90 | 190.90 | 190.90 | 190.90 | - |
18 Apr 2024 | 191.90 | 191.90 | 191.90 | 191.90 | 191.90 | - |
17 Apr 2024 | 191.30 | 191.30 | 191.30 | 191.30 | 191.30 | - |
16 Apr 2024 | 190.60 | 190.60 | 190.60 | 190.60 | 190.60 | - |
15 Apr 2024 | 194.10 | 194.10 | 194.10 | 194.10 | 194.10 | - |
12 Apr 2024 | 195.70 | 195.70 | 195.70 | 195.70 | 195.70 | - |
11 Apr 2024 | 194.10 | 194.10 | 194.10 | 194.10 | 194.10 | - |
10 Apr 2024 | 196.20 | 196.20 | 196.20 | 196.20 | 196.20 | - |
09 Apr 2024 | 195.20 | 195.20 | 195.20 | 195.20 | 195.20 | - |
08 Apr 2024 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | - |
05 Apr 2024 | 192.80 | 192.80 | 192.80 | 192.80 | 192.80 | - |
04 Apr 2024 | 194.50 | 194.50 | 194.50 | 194.50 | 194.50 | - |
03 Apr 2024 | 191.60 | 191.60 | 191.60 | 191.60 | 191.60 | - |
02 Apr 2024 | 192.30 | 192.30 | 192.30 | 192.30 | 192.30 | - |
02 Apr 2024 | 0.017095 Dividend | |||||
28 Mar 2024 | 192.70 | 192.70 | 192.70 | 192.70 | 192.68 | - |
27 Mar 2024 | 190.70 | 190.70 | 190.70 | 190.70 | 190.68 | - |
26 Mar 2024 | 190.40 | 190.40 | 190.40 | 190.40 | 190.38 | - |
25 Mar 2024 | 189.10 | 189.10 | 189.10 | 189.10 | 189.08 | - |
22 Mar 2024 | 190.00 | 190.00 | 190.00 | 190.00 | 189.98 | - |
21 Mar 2024 | 187.90 | 187.90 | 187.90 | 187.90 | 187.88 | - |
20 Mar 2024 | 184.50 | 184.50 | 184.50 | 184.50 | 184.48 | - |
19 Mar 2024 | 184.20 | 184.20 | 184.20 | 184.20 | 184.18 | - |
18 Mar 2024 | 185.60 | 185.60 | 185.60 | 185.60 | 185.58 | - |
15 Mar 2024 | 185.70 | 185.70 | 185.70 | 185.70 | 185.68 | - |
14 Mar 2024 | 185.30 | 185.30 | 185.30 | 185.30 | 185.28 | - |
13 Mar 2024 | 184.50 | 184.50 | 184.50 | 184.50 | 184.48 | - |
12 Mar 2024 | 185.40 | 185.40 | 185.40 | 185.40 | 185.38 | - |
11 Mar 2024 | 182.40 | 182.40 | 182.40 | 182.40 | 182.38 | - |
08 Mar 2024 | 183.70 | 183.70 | 183.70 | 183.70 | 183.68 | - |
07 Mar 2024 | 183.00 | 183.00 | 183.00 | 183.00 | 182.98 | - |
06 Mar 2024 | 181.70 | 181.70 | 181.70 | 181.70 | 181.68 | - |
05 Mar 2024 | 179.80 | 179.80 | 179.80 | 179.80 | 179.78 | - |
04 Mar 2024 | 180.10 | 180.10 | 180.10 | 180.10 | 180.08 | - |
01 Mar 2024 | 180.80 | 180.80 | 180.80 | 180.80 | 180.78 | - |
29 Feb 2024 | 178.60 | 178.60 | 178.60 | 178.60 | 178.58 | - |
28 Feb 2024 | 177.40 | 177.40 | 177.40 | 177.40 | 177.38 | - |
27 Feb 2024 | 177.90 | 177.90 | 177.90 | 177.90 | 177.88 | - |
26 Feb 2024 | 177.20 | 177.20 | 177.20 | 177.20 | 177.18 | - |
23 Feb 2024 | 177.60 | 177.60 | 177.60 | 177.60 | 177.58 | - |
22 Feb 2024 | 178.30 | 178.30 | 178.30 | 178.30 | 178.28 | - |
21 Feb 2024 | 177.20 | 177.20 | 177.20 | 177.20 | 177.18 | - |
20 Feb 2024 | 177.80 | 177.80 | 177.80 | 177.80 | 177.78 | - |
19 Feb 2024 | 177.50 | 177.50 | 177.50 | 177.50 | 177.48 | - |
16 Feb 2024 | 176.50 | 176.50 | 176.50 | 176.50 | 176.48 | - |
15 Feb 2024 | 173.60 | 173.60 | 173.60 | 173.60 | 173.58 | - |
14 Feb 2024 | 174.10 | 174.10 | 174.10 | 174.10 | 174.08 | - |
13 Feb 2024 | 174.40 | 174.40 | 174.40 | 174.40 | 174.38 | - |
12 Feb 2024 | 173.80 | 173.80 | 173.80 | 173.80 | 173.78 | - |
09 Feb 2024 | 174.20 | 174.20 | 174.20 | 174.20 | 174.18 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |