Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 Jun 2024 | 205.04 | 205.04 | 205.04 | 205.04 | 205.04 | - |
03 Jun 2024 | 206.07 | 206.07 | 206.07 | 206.07 | 206.07 | - |
31 May 2024 | 204.90 | 204.90 | 204.90 | 204.90 | 204.90 | - |
30 May 2024 | 204.56 | 204.56 | 204.56 | 204.56 | 204.56 | - |
29 May 2024 | 205.17 | 205.17 | 205.17 | 205.17 | 205.17 | - |
28 May 2024 | 207.17 | 207.17 | 207.17 | 207.17 | 207.17 | - |
24 May 2024 | 206.95 | 206.95 | 206.95 | 206.95 | 206.95 | - |
23 May 2024 | 208.33 | 208.33 | 208.33 | 208.33 | 208.33 | - |
22 May 2024 | 207.99 | 207.99 | 207.99 | 207.99 | 207.99 | - |
21 May 2024 | 208.25 | 208.25 | 208.25 | 208.25 | 208.25 | - |
20 May 2024 | 208.99 | 208.99 | 208.99 | 208.99 | 208.99 | - |
17 May 2024 | 208.58 | 208.58 | 208.58 | 208.58 | 208.58 | - |
16 May 2024 | 209.06 | 209.06 | 209.06 | 209.06 | 209.06 | - |
15 May 2024 | 208.29 | 208.29 | 208.29 | 208.29 | 208.29 | - |
14 May 2024 | 207.84 | 207.84 | 207.84 | 207.84 | 207.84 | - |
13 May 2024 | 208.29 | 208.29 | 208.29 | 208.29 | 208.29 | - |
10 May 2024 | 208.48 | 208.48 | 208.48 | 208.48 | 208.48 | - |
09 May 2024 | 207.01 | 207.01 | 207.01 | 207.01 | 207.01 | - |
08 May 2024 | 206.47 | 206.47 | 206.47 | 206.47 | 206.47 | - |
07 May 2024 | 205.57 | 205.57 | 205.57 | 205.57 | 205.57 | - |
03 May 2024 | 203.28 | 203.28 | 203.28 | 203.28 | 203.28 | - |
02 May 2024 | 202.31 | 202.31 | 202.31 | 202.31 | 202.31 | - |
01 May 2024 | 201.60 | 201.60 | 201.60 | 201.60 | 201.60 | - |
30 Apr 2024 | 203.14 | 203.14 | 203.14 | 203.14 | 203.14 | - |
29 Apr 2024 | 202.88 | 202.88 | 202.88 | 202.88 | 202.88 | - |
26 Apr 2024 | 201.65 | 201.65 | 201.65 | 201.65 | 201.65 | - |
25 Apr 2024 | 201.07 | 201.07 | 201.07 | 201.07 | 201.07 | - |
24 Apr 2024 | 201.29 | 201.29 | 201.29 | 201.29 | 201.29 | - |
23 Apr 2024 | 201.44 | 201.44 | 201.44 | 201.44 | 201.44 | - |
22 Apr 2024 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - |
19 Apr 2024 | 197.10 | 197.10 | 197.10 | 197.10 | 197.10 | - |
18 Apr 2024 | 197.89 | 197.89 | 197.89 | 197.89 | 197.89 | - |
17 Apr 2024 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | - |
16 Apr 2024 | 197.70 | 197.70 | 197.70 | 197.70 | 197.70 | - |
15 Apr 2024 | 200.23 | 200.23 | 200.23 | 200.23 | 200.23 | - |
12 Apr 2024 | 201.65 | 201.65 | 201.65 | 201.65 | 201.65 | - |
11 Apr 2024 | 200.37 | 200.37 | 200.37 | 200.37 | 200.37 | - |
10 Apr 2024 | 201.38 | 201.38 | 201.38 | 201.38 | 201.38 | - |
09 Apr 2024 | 200.53 | 200.53 | 200.53 | 200.53 | 200.53 | - |
08 Apr 2024 | 200.09 | 200.09 | 200.09 | 200.09 | 200.09 | - |
05 Apr 2024 | 199.52 | 199.52 | 199.52 | 199.52 | 199.52 | - |
04 Apr 2024 | 201.05 | 201.05 | 201.05 | 201.05 | 201.05 | - |
03 Apr 2024 | 200.15 | 200.15 | 200.15 | 200.15 | 200.15 | - |
02 Apr 2024 | 201.37 | 201.37 | 201.37 | 201.37 | 201.37 | - |
02 Apr 2024 | 0.024176 Dividend | |||||
28 Mar 2024 | 203.70 | 203.70 | 203.70 | 203.70 | 203.67 | - |
27 Mar 2024 | 202.85 | 202.85 | 202.85 | 202.85 | 202.83 | - |
26 Mar 2024 | 202.76 | 202.76 | 202.76 | 202.76 | 202.74 | - |
25 Mar 2024 | 202.17 | 202.17 | 202.17 | 202.17 | 202.15 | - |
22 Mar 2024 | 203.27 | 203.27 | 203.27 | 203.27 | 203.25 | - |
21 Mar 2024 | 202.02 | 202.02 | 202.02 | 202.02 | 201.99 | - |
20 Mar 2024 | 199.94 | 199.94 | 199.94 | 199.94 | 199.92 | - |
19 Mar 2024 | 199.32 | 199.32 | 199.32 | 199.32 | 199.30 | - |
18 Mar 2024 | 199.83 | 199.83 | 199.83 | 199.83 | 199.81 | - |
15 Mar 2024 | 199.92 | 199.92 | 199.92 | 199.92 | 199.90 | - |
14 Mar 2024 | 200.34 | 200.34 | 200.34 | 200.34 | 200.31 | - |
13 Mar 2024 | 199.88 | 199.88 | 199.88 | 199.88 | 199.86 | - |
12 Mar 2024 | 199.84 | 199.84 | 199.84 | 199.84 | 199.81 | - |
11 Mar 2024 | 197.85 | 197.85 | 197.85 | 197.85 | 197.83 | - |
08 Mar 2024 | 198.68 | 198.68 | 198.68 | 198.68 | 198.65 | - |
07 Mar 2024 | 198.61 | 198.61 | 198.61 | 198.61 | 198.59 | - |
06 Mar 2024 | 197.86 | 197.86 | 197.86 | 197.86 | 197.84 | - |
05 Mar 2024 | 197.61 | 197.61 | 197.61 | 197.61 | 197.59 | - |
04 Mar 2024 | 197.77 | 197.77 | 197.77 | 197.77 | 197.75 | - |
01 Mar 2024 | 198.02 | 198.02 | 198.02 | 198.02 | 197.99 | - |
29 Feb 2024 | 196.95 | 196.95 | 196.95 | 196.95 | 196.93 | - |
28 Feb 2024 | 196.79 | 196.79 | 196.79 | 196.79 | 196.77 | - |
27 Feb 2024 | 197.58 | 197.58 | 197.58 | 197.58 | 197.56 | - |
26 Feb 2024 | 197.70 | 197.70 | 197.70 | 197.70 | 197.67 | - |
23 Feb 2024 | 197.49 | 197.49 | 197.49 | 197.49 | 197.47 | - |
22 Feb 2024 | 197.19 | 197.19 | 197.19 | 197.19 | 197.16 | - |
21 Feb 2024 | 196.21 | 196.21 | 196.21 | 196.21 | 196.19 | - |
20 Feb 2024 | 197.37 | 197.37 | 197.37 | 197.37 | 197.35 | - |
19 Feb 2024 | 197.10 | 197.10 | 197.10 | 197.10 | 197.08 | - |
16 Feb 2024 | 197.16 | 197.16 | 197.16 | 197.16 | 197.14 | - |
15 Feb 2024 | 195.87 | 195.87 | 195.87 | 195.87 | 195.84 | - |
14 Feb 2024 | 195.20 | 195.20 | 195.20 | 195.20 | 195.17 | - |
13 Feb 2024 | 194.68 | 194.68 | 194.68 | 194.68 | 194.66 | - |
12 Feb 2024 | 195.57 | 195.57 | 195.57 | 195.57 | 195.55 | - |
09 Feb 2024 | 195.61 | 195.61 | 195.61 | 195.61 | 195.59 | - |
08 Feb 2024 | 195.56 | 195.56 | 195.56 | 195.56 | 195.53 | - |
07 Feb 2024 | 195.49 | 195.49 | 195.49 | 195.49 | 195.47 | - |
06 Feb 2024 | 195.22 | 195.22 | 195.22 | 195.22 | 195.20 | - |
05 Feb 2024 | 195.42 | 195.42 | 195.42 | 195.42 | 195.40 | - |
02 Feb 2024 | 195.58 | 195.58 | 195.58 | 195.58 | 195.55 | - |
01 Feb 2024 | 195.60 | 195.60 | 195.60 | 195.60 | 195.58 | - |
31 Jan 2024 | 195.99 | 195.99 | 195.99 | 195.99 | 195.97 | - |
30 Jan 2024 | 196.14 | 196.14 | 196.14 | 196.14 | 196.12 | - |
29 Jan 2024 | 195.22 | 195.22 | 195.22 | 195.22 | 195.19 | - |
26 Jan 2024 | 193.99 | 193.99 | 193.99 | 193.99 | 193.97 | - |
25 Jan 2024 | 192.46 | 192.46 | 192.46 | 192.46 | 192.44 | - |
24 Jan 2024 | 192.46 | 192.46 | 192.46 | 192.46 | 192.44 | - |
23 Jan 2024 | 192.28 | 192.28 | 192.28 | 192.28 | 192.26 | - |
22 Jan 2024 | 192.29 | 192.29 | 192.29 | 192.29 | 192.27 | - |
19 Jan 2024 | 191.95 | 191.95 | 191.95 | 191.95 | 191.93 | - |
18 Jan 2024 | 190.99 | 190.99 | 190.99 | 190.99 | 190.97 | - |
17 Jan 2024 | 190.26 | 190.26 | 190.26 | 190.26 | 190.24 | - |
16 Jan 2024 | 192.93 | 192.93 | 192.93 | 192.93 | 192.90 | - |
15 Jan 2024 | 193.17 | 193.17 | 193.17 | 193.17 | 193.15 | - |
12 Jan 2024 | 193.49 | 193.49 | 193.49 | 193.49 | 193.47 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |