Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Jun 2024 | - | - | - | - | - | - |
31 May 2024 | - | - | - | - | - | - |
30 May 2024 | 219.08 | 219.08 | 219.08 | 219.08 | 219.08 | - |
29 May 2024 | 219.64 | 219.64 | 219.64 | 219.64 | 219.64 | - |
28 May 2024 | 220.69 | 220.69 | 220.69 | 220.69 | 220.69 | - |
27 May 2024 | 221.04 | 221.04 | 221.04 | 221.04 | 221.04 | - |
24 May 2024 | 220.82 | 220.82 | 220.82 | 220.82 | 220.82 | - |
23 May 2024 | 220.72 | 220.72 | 220.72 | 220.72 | 220.72 | - |
22 May 2024 | 221.55 | 221.55 | 221.55 | 221.55 | 221.55 | - |
21 May 2024 | 221.85 | 221.85 | 221.85 | 221.85 | 221.85 | - |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | 221.37 | 221.37 | 221.37 | 221.37 | 221.37 | - |
16 May 2024 | 221.37 | 221.37 | 221.37 | 221.37 | 221.37 | - |
15 May 2024 | 221.51 | 221.51 | 221.51 | 221.51 | 221.51 | - |
14 May 2024 | 220.27 | 220.27 | 220.27 | 220.27 | 220.27 | - |
13 May 2024 | 221.24 | 221.24 | 221.24 | 221.24 | 221.24 | - |
13 May 2024 | 1.1 Dividend | |||||
10 May 2024 | 221.38 | 221.38 | 221.38 | 221.38 | 220.28 | - |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | 220.58 | 220.58 | 220.58 | 220.58 | 219.48 | - |
07 May 2024 | 220.74 | 220.74 | 220.74 | 220.74 | 219.64 | - |
06 May 2024 | 219.81 | 219.81 | 219.81 | 219.81 | 218.72 | - |
03 May 2024 | 218.76 | 218.76 | 218.76 | 218.76 | 217.67 | - |
02 May 2024 | 217.55 | 217.55 | 217.55 | 217.55 | 216.47 | - |
30 Apr 2024 | 217.20 | 217.20 | 217.20 | 217.20 | 216.12 | - |
29 Apr 2024 | 218.39 | 218.39 | 218.39 | 218.39 | 217.30 | - |
26 Apr 2024 | 218.06 | 218.06 | 218.06 | 218.06 | 216.98 | - |
25 Apr 2024 | 215.93 | 215.93 | 215.93 | 215.93 | 214.86 | - |
24 Apr 2024 | 217.04 | 217.04 | 217.04 | 217.04 | 215.96 | - |
23 Apr 2024 | 217.26 | 217.26 | 217.26 | 217.26 | 216.18 | - |
22 Apr 2024 | 216.12 | 216.12 | 216.12 | 216.12 | 215.05 | - |
19 Apr 2024 | 214.89 | 214.89 | 214.89 | 214.89 | 213.82 | - |
18 Apr 2024 | 216.07 | 216.07 | 216.07 | 216.07 | 215.00 | - |
17 Apr 2024 | 215.90 | 215.90 | 215.90 | 215.90 | 214.83 | - |
16 Apr 2024 | 216.92 | 216.92 | 216.92 | 216.92 | 215.84 | - |
15 Apr 2024 | 218.14 | 218.14 | 218.14 | 218.14 | 217.06 | - |
12 Apr 2024 | 219.48 | 219.48 | 219.48 | 219.48 | 218.39 | - |
11 Apr 2024 | 219.79 | 219.79 | 219.79 | 219.79 | 218.70 | - |
10 Apr 2024 | 219.15 | 219.15 | 219.15 | 219.15 | 218.06 | - |
09 Apr 2024 | 219.33 | 219.33 | 219.33 | 219.33 | 218.24 | - |
08 Apr 2024 | 218.97 | 218.97 | 218.97 | 218.97 | 217.88 | - |
05 Apr 2024 | 218.97 | 218.97 | 218.97 | 218.97 | 217.88 | - |
04 Apr 2024 | 218.68 | 218.68 | 218.68 | 218.68 | 217.59 | - |
03 Apr 2024 | 219.46 | 219.46 | 219.46 | 219.46 | 218.37 | - |
02 Apr 2024 | 219.84 | 219.84 | 219.84 | 219.84 | 218.75 | - |
28 Mar 2024 | 221.09 | 221.09 | 221.09 | 221.09 | 219.99 | - |
27 Mar 2024 | 220.48 | 220.48 | 220.48 | 220.48 | 219.38 | - |
26 Mar 2024 | 219.34 | 219.34 | 219.34 | 219.34 | 218.25 | - |
25 Mar 2024 | 219.37 | 219.37 | 219.37 | 219.37 | 218.28 | - |
22 Mar 2024 | 220.13 | 220.13 | 220.13 | 220.13 | 219.04 | - |
21 Mar 2024 | 219.72 | 219.72 | 219.72 | 219.72 | 218.63 | - |
20 Mar 2024 | 218.10 | 218.10 | 218.10 | 218.10 | 217.02 | - |
19 Mar 2024 | 217.68 | 217.68 | 217.68 | 217.68 | 216.60 | - |
18 Mar 2024 | 217.22 | 217.22 | 217.22 | 217.22 | 216.14 | - |
15 Mar 2024 | 216.49 | 216.49 | 216.49 | 216.49 | 215.41 | - |
14 Mar 2024 | 217.59 | 217.59 | 217.59 | 217.59 | 216.51 | - |
13 Mar 2024 | 217.61 | 217.61 | 217.61 | 217.61 | 216.53 | - |
12 Mar 2024 | - | - | - | - | - | - |
11 Mar 2024 | 216.81 | 216.81 | 216.81 | 216.81 | 215.73 | - |
08 Mar 2024 | 217.19 | 217.19 | 217.19 | 217.19 | 216.11 | - |
07 Mar 2024 | 217.32 | 217.32 | 217.32 | 217.32 | 216.24 | - |
06 Mar 2024 | 216.25 | 216.25 | 216.25 | 216.25 | 215.18 | - |
05 Mar 2024 | 215.84 | 215.84 | 215.84 | 215.84 | 214.77 | - |
04 Mar 2024 | 216.70 | 216.70 | 216.70 | 216.70 | 215.62 | - |
01 Mar 2024 | 216.89 | 216.89 | 216.89 | 216.89 | 215.81 | - |
29 Feb 2024 | 215.89 | 215.89 | 215.89 | 215.89 | 214.82 | - |
28 Feb 2024 | 214.99 | 214.99 | 214.99 | 214.99 | 213.92 | - |
27 Feb 2024 | 215.54 | 215.54 | 215.54 | 215.54 | 214.47 | - |
26 Feb 2024 | 215.17 | 215.17 | 215.17 | 215.17 | 214.10 | - |
23 Feb 2024 | 216.10 | 216.10 | 216.10 | 216.10 | 215.03 | - |
22 Feb 2024 | 215.65 | 215.65 | 215.65 | 215.65 | 214.58 | - |
21 Feb 2024 | 213.48 | 213.48 | 213.48 | 213.48 | 212.42 | - |
20 Feb 2024 | 213.79 | 213.79 | 213.79 | 213.79 | 212.73 | - |
19 Feb 2024 | 214.56 | 214.56 | 214.56 | 214.56 | 213.49 | - |
16 Feb 2024 | 214.50 | 214.50 | 214.50 | 214.50 | 213.43 | - |
15 Feb 2024 | 214.69 | 214.69 | 214.69 | 214.69 | 213.62 | - |
14 Feb 2024 | 214.20 | 214.20 | 214.20 | 214.20 | 213.14 | - |
13 Feb 2024 | 213.03 | 213.03 | 213.03 | 213.03 | 211.97 | - |
12 Feb 2024 | 214.31 | 214.31 | 214.31 | 214.31 | 213.25 | - |
09 Feb 2024 | 213.79 | 213.79 | 213.79 | 213.79 | 212.73 | - |
08 Feb 2024 | - | - | - | - | - | - |
07 Feb 2024 | 213.35 | 213.35 | 213.35 | 213.35 | 212.29 | - |
06 Feb 2024 | - | - | - | - | - | - |
05 Feb 2024 | 212.29 | 212.29 | 212.29 | 212.29 | 211.24 | - |
02 Feb 2024 | 212.36 | 212.36 | 212.36 | 212.36 | 211.30 | - |
01 Feb 2024 | 211.34 | 211.34 | 211.34 | 211.34 | 210.29 | - |
31 Jan 2024 | 210.93 | 210.93 | 210.93 | 210.93 | 209.88 | - |
30 Jan 2024 | 211.66 | 211.66 | 211.66 | 211.66 | 210.61 | - |
29 Jan 2024 | 212.08 | 212.08 | 212.08 | 212.08 | 211.03 | - |
26 Jan 2024 | 210.60 | 210.60 | 210.60 | 210.60 | 209.55 | - |
25 Jan 2024 | - | - | - | - | - | - |
24 Jan 2024 | 209.11 | 209.11 | 209.11 | 209.11 | 208.07 | - |
23 Jan 2024 | 208.63 | 208.63 | 208.63 | 208.63 | 207.59 | - |
22 Jan 2024 | 208.28 | 208.28 | 208.28 | 208.28 | 207.25 | - |
19 Jan 2024 | 207.45 | 207.45 | 207.45 | 207.45 | 206.42 | - |
18 Jan 2024 | 206.63 | 206.63 | 206.63 | 206.63 | 205.60 | - |
17 Jan 2024 | 205.50 | 205.50 | 205.50 | 205.50 | 204.48 | - |
16 Jan 2024 | 207.10 | 207.10 | 207.10 | 207.10 | 206.07 | - |
15 Jan 2024 | 207.36 | 207.36 | 207.36 | 207.36 | 206.33 | - |
12 Jan 2024 | 207.63 | 207.63 | 207.63 | 207.63 | 206.60 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |