Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jun 2024 | - | - | - | - | - | - |
25 Jun 2024 | - | - | - | - | - | - |
24 Jun 2024 | 219.93 | 219.93 | 219.93 | 219.93 | 219.93 | - |
21 Jun 2024 | 217.82 | 217.82 | 217.82 | 217.82 | 217.82 | - |
20 Jun 2024 | 219.55 | 219.55 | 219.55 | 219.55 | 219.55 | - |
19 Jun 2024 | 217.28 | 217.28 | 217.28 | 217.28 | 217.28 | - |
18 Jun 2024 | 218.87 | 218.87 | 218.87 | 218.87 | 218.87 | - |
17 Jun 2024 | 218.31 | 218.31 | 218.31 | 218.31 | 218.31 | - |
14 Jun 2024 | 218.06 | 218.06 | 218.06 | 218.06 | 218.06 | - |
13 Jun 2024 | 220.92 | 220.92 | 220.92 | 220.92 | 220.92 | - |
12 Jun 2024 | 225.25 | 225.25 | 225.25 | 225.25 | 225.25 | - |
11 Jun 2024 | 222.16 | 222.16 | 222.16 | 222.16 | 222.16 | - |
10 Jun 2024 | 223.43 | 223.43 | 223.43 | 223.43 | 223.43 | - |
07 Jun 2024 | 223.99 | 223.99 | 223.99 | 223.99 | 223.99 | - |
06 Jun 2024 | 224.59 | 224.59 | 224.59 | 224.59 | 224.59 | - |
05 Jun 2024 | 223.88 | 223.88 | 223.88 | 223.88 | 223.88 | - |
04 Jun 2024 | 221.55 | 221.55 | 221.55 | 221.55 | 221.55 | - |
03 Jun 2024 | 224.04 | 224.04 | 224.04 | 224.04 | 224.04 | - |
31 May 2024 | - | - | - | - | - | - |
30 May 2024 | - | - | - | - | - | - |
29 May 2024 | 222.61 | 222.61 | 222.61 | 222.61 | 222.61 | - |
28 May 2024 | 225.75 | 225.75 | 225.75 | 225.75 | 225.75 | - |
27 May 2024 | 226.13 | 226.13 | 226.13 | 226.13 | 226.13 | - |
24 May 2024 | 225.41 | 225.41 | 225.41 | 225.41 | 225.41 | - |
23 May 2024 | 224.74 | 224.74 | 224.74 | 224.74 | 224.74 | - |
22 May 2024 | 224.65 | 224.65 | 224.65 | 224.65 | 224.65 | - |
21 May 2024 | 224.89 | 224.89 | 224.89 | 224.89 | 224.89 | - |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | 225.55 | 225.55 | 225.55 | 225.55 | 225.55 | - |
16 May 2024 | 226.22 | 226.22 | 226.22 | 226.22 | 226.22 | - |
16 May 2024 | 3.29 Dividend | |||||
15 May 2024 | 231.34 | 231.34 | 231.34 | 231.34 | 228.05 | - |
14 May 2024 | 228.37 | 228.37 | 228.37 | 228.37 | 225.12 | - |
13 May 2024 | 228.05 | 228.05 | 228.05 | 228.05 | 224.81 | - |
10 May 2024 | 228.75 | 228.75 | 228.75 | 228.75 | 225.50 | - |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | 224.98 | 224.98 | 224.98 | 224.98 | 221.78 | - |
07 May 2024 | 224.44 | 224.44 | 224.44 | 224.44 | 221.25 | - |
06 May 2024 | 220.69 | 220.69 | 220.69 | 220.69 | 217.55 | - |
03 May 2024 | 218.91 | 218.91 | 218.91 | 218.91 | 215.80 | - |
02 May 2024 | 217.65 | 217.65 | 217.65 | 217.65 | 214.55 | - |
30 Apr 2024 | 218.34 | 218.34 | 218.34 | 218.34 | 215.23 | - |
29 Apr 2024 | 220.15 | 220.15 | 220.15 | 220.15 | 217.02 | - |
26 Apr 2024 | 220.92 | 220.92 | 220.92 | 220.92 | 217.78 | - |
25 Apr 2024 | 218.07 | 218.07 | 218.07 | 218.07 | 214.97 | - |
24 Apr 2024 | 219.59 | 219.59 | 219.59 | 219.59 | 216.47 | - |
23 Apr 2024 | 220.19 | 220.19 | 220.19 | 220.19 | 217.06 | - |
22 Apr 2024 | 216.95 | 216.95 | 216.95 | 216.95 | 213.86 | - |
19 Apr 2024 | 215.97 | 215.97 | 215.97 | 215.97 | 212.90 | - |
18 Apr 2024 | 217.30 | 217.30 | 217.30 | 217.30 | 214.21 | - |
17 Apr 2024 | 216.88 | 216.88 | 216.88 | 216.88 | 213.80 | - |
16 Apr 2024 | 216.82 | 216.82 | 216.82 | 216.82 | 213.74 | - |
15 Apr 2024 | 219.88 | 219.88 | 219.88 | 219.88 | 216.75 | - |
12 Apr 2024 | 218.78 | 218.78 | 218.78 | 218.78 | 215.67 | - |
11 Apr 2024 | 219.93 | 219.93 | 219.93 | 219.93 | 216.80 | - |
10 Apr 2024 | 221.91 | 221.91 | 221.91 | 221.91 | 218.75 | - |
09 Apr 2024 | 221.68 | 221.68 | 221.68 | 221.68 | 218.53 | - |
08 Apr 2024 | 223.87 | 223.87 | 223.87 | 223.87 | 220.69 | - |
05 Apr 2024 | 221.73 | 221.73 | 221.73 | 221.73 | 218.58 | - |
04 Apr 2024 | 225.08 | 225.08 | 225.08 | 225.08 | 221.88 | - |
03 Apr 2024 | 224.40 | 224.40 | 224.40 | 224.40 | 221.21 | - |
02 Apr 2024 | 223.11 | 223.11 | 223.11 | 223.11 | 219.94 | - |
28 Mar 2024 | - | - | - | - | - | - |
27 Mar 2024 | 225.82 | 225.82 | 225.82 | 225.82 | 222.61 | - |
26 Mar 2024 | 224.95 | 224.95 | 224.95 | 224.95 | 221.75 | - |
25 Mar 2024 | 223.55 | 223.55 | 223.55 | 223.55 | 220.37 | - |
22 Mar 2024 | 223.40 | 223.40 | 223.40 | 223.40 | 220.22 | - |
21 Mar 2024 | 222.97 | 222.97 | 222.97 | 222.97 | 219.80 | - |
20 Mar 2024 | 220.51 | 220.51 | 220.51 | 220.51 | 217.37 | - |
19 Mar 2024 | 220.12 | 220.12 | 220.12 | 220.12 | 216.99 | - |
18 Mar 2024 | 218.99 | 218.99 | 218.99 | 218.99 | 215.88 | - |
15 Mar 2024 | 219.24 | 219.24 | 219.24 | 219.24 | 216.12 | - |
14 Mar 2024 | 220.36 | 220.36 | 220.36 | 220.36 | 217.23 | - |
13 Mar 2024 | 220.62 | 220.62 | 220.62 | 220.62 | 217.48 | - |
12 Mar 2024 | 221.13 | 221.13 | 221.13 | 221.13 | 217.99 | - |
11 Mar 2024 | 217.67 | 217.67 | 217.67 | 217.67 | 214.57 | - |
08 Mar 2024 | 218.75 | 218.75 | 218.75 | 218.75 | 215.64 | - |
07 Mar 2024 | 219.63 | 219.63 | 219.63 | 219.63 | 216.51 | - |
06 Mar 2024 | 218.27 | 218.27 | 218.27 | 218.27 | 215.17 | - |
05 Mar 2024 | 218.23 | 218.23 | 218.23 | 218.23 | 215.13 | - |
04 Mar 2024 | 219.09 | 219.09 | 219.09 | 219.09 | 215.97 | - |
01 Mar 2024 | 219.91 | 219.91 | 219.91 | 219.91 | 216.78 | - |
29 Feb 2024 | 219.62 | 219.62 | 219.62 | 219.62 | 216.50 | - |
28 Feb 2024 | 218.77 | 218.77 | 218.77 | 218.77 | 215.66 | - |
27 Feb 2024 | 218.72 | 218.72 | 218.72 | 218.72 | 215.61 | - |
26 Feb 2024 | 216.91 | 216.91 | 216.91 | 216.91 | 213.83 | - |
23 Feb 2024 | 217.46 | 217.46 | 217.46 | 217.46 | 214.37 | - |
22 Feb 2024 | 216.88 | 216.88 | 216.88 | 216.88 | 213.80 | - |
21 Feb 2024 | 212.23 | 212.23 | 212.23 | 212.23 | 209.21 | - |
20 Feb 2024 | 211.72 | 211.72 | 211.72 | 211.72 | 208.71 | - |
19 Feb 2024 | 212.33 | 212.33 | 212.33 | 212.33 | 209.31 | - |
16 Feb 2024 | 212.88 | 212.88 | 212.88 | 212.88 | 209.85 | - |
15 Feb 2024 | 211.93 | 211.93 | 211.93 | 211.93 | 208.92 | - |
14 Feb 2024 | 210.50 | 210.50 | 210.50 | 210.50 | 207.51 | - |
13 Feb 2024 | 209.62 | 209.62 | 209.62 | 209.62 | 206.64 | - |
12 Feb 2024 | 212.39 | 212.39 | 212.39 | 212.39 | 209.37 | - |
09 Feb 2024 | 210.68 | 210.68 | 210.68 | 210.68 | 207.68 | - |
08 Feb 2024 | 211.19 | 211.19 | 211.19 | 211.19 | 208.19 | - |
07 Feb 2024 | 210.45 | 210.45 | 210.45 | 210.45 | 207.46 | - |
06 Feb 2024 | 212.42 | 212.42 | 212.42 | 212.42 | 209.40 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |