Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jul 2024 | - | - | - | - | - | - |
04 Jul 2024 | 197.07 | 197.07 | 197.07 | 197.07 | 197.07 | - |
03 Jul 2024 | 195.59 | 195.59 | 195.59 | 195.59 | 195.59 | - |
02 Jul 2024 | 194.91 | 194.91 | 194.91 | 194.91 | 194.91 | - |
01 Jul 2024 | 195.47 | 195.47 | 195.47 | 195.47 | 195.47 | - |
28 Jun 2024 | 195.72 | 195.72 | 195.72 | 195.72 | 195.72 | - |
27 Jun 2024 | 194.86 | 194.86 | 194.86 | 194.86 | 194.86 | - |
26 Jun 2024 | 195.62 | 195.62 | 195.62 | 195.62 | 195.62 | - |
25 Jun 2024 | 196.45 | 196.45 | 196.45 | 196.45 | 196.45 | - |
24 Jun 2024 | 196.41 | 196.41 | 196.41 | 196.41 | 196.41 | - |
21 Jun 2024 | 195.51 | 195.51 | 195.51 | 195.51 | 195.51 | - |
20 Jun 2024 | 195.14 | 195.14 | 195.14 | 195.14 | 195.14 | - |
19 Jun 2024 | 194.71 | 194.71 | 194.71 | 194.71 | 194.71 | - |
18 Jun 2024 | 193.85 | 193.85 | 193.85 | 193.85 | 193.85 | - |
17 Jun 2024 | 193.02 | 193.02 | 193.02 | 193.02 | 193.02 | - |
14 Jun 2024 | 192.63 | 192.63 | 192.63 | 192.63 | 192.63 | - |
13 Jun 2024 | 193.41 | 193.41 | 193.41 | 193.41 | 193.41 | - |
12 Jun 2024 | 193.86 | 193.86 | 193.86 | 193.86 | 193.86 | - |
11 Jun 2024 | 193.77 | 193.77 | 193.77 | 193.77 | 193.77 | - |
10 Jun 2024 | 194.67 | 194.67 | 194.67 | 194.67 | 194.67 | - |
07 Jun 2024 | 195.20 | 195.20 | 195.20 | 195.20 | 195.20 | - |
06 Jun 2024 | 195.95 | 195.95 | 195.95 | 195.95 | 195.95 | - |
05 Jun 2024 | 195.72 | 195.72 | 195.72 | 195.72 | 195.72 | - |
04 Jun 2024 | 194.99 | 194.99 | 194.99 | 194.99 | 194.99 | - |
03 Jun 2024 | 196.55 | 196.55 | 196.55 | 196.55 | 196.55 | - |
03 Jun 2024 | 0.046176 Dividend | |||||
31 May 2024 | 196.21 | 196.21 | 196.21 | 196.21 | 196.16 | - |
30 May 2024 | 194.96 | 194.96 | 194.96 | 194.96 | 194.91 | - |
29 May 2024 | 195.37 | 195.37 | 195.37 | 195.37 | 195.32 | - |
28 May 2024 | 196.36 | 196.36 | 196.36 | 196.36 | 196.31 | - |
24 May 2024 | 196.18 | 196.18 | 196.18 | 196.18 | 196.13 | - |
23 May 2024 | 197.53 | 197.53 | 197.53 | 197.53 | 197.48 | - |
22 May 2024 | 198.29 | 198.29 | 198.29 | 198.29 | 198.24 | - |
21 May 2024 | 198.15 | 198.15 | 198.15 | 198.15 | 198.10 | - |
20 May 2024 | 199.49 | 199.49 | 199.49 | 199.49 | 199.44 | - |
17 May 2024 | 198.77 | 198.77 | 198.77 | 198.77 | 198.72 | - |
16 May 2024 | 198.95 | 198.95 | 198.95 | 198.95 | 198.90 | - |
15 May 2024 | 198.49 | 198.49 | 198.49 | 198.49 | 198.44 | - |
14 May 2024 | 197.45 | 197.45 | 197.45 | 197.45 | 197.40 | - |
13 May 2024 | 197.21 | 197.21 | 197.21 | 197.21 | 197.16 | - |
10 May 2024 | 197.77 | 197.77 | 197.77 | 197.77 | 197.72 | - |
09 May 2024 | 196.18 | 196.18 | 196.18 | 196.18 | 196.13 | - |
08 May 2024 | 195.37 | 195.37 | 195.37 | 195.37 | 195.32 | - |
07 May 2024 | 196.72 | 196.72 | 196.72 | 196.72 | 196.67 | - |
03 May 2024 | 195.15 | 195.15 | 195.15 | 195.15 | 195.10 | - |
02 May 2024 | 194.15 | 194.15 | 194.15 | 194.15 | 194.10 | - |
01 May 2024 | 193.58 | 193.58 | 193.58 | 193.58 | 193.53 | - |
30 Apr 2024 | 194.38 | 194.38 | 194.38 | 194.38 | 194.33 | - |
29 Apr 2024 | 191.99 | 191.99 | 191.99 | 191.99 | 191.94 | - |
26 Apr 2024 | 191.00 | 191.00 | 191.00 | 191.00 | 190.96 | - |
25 Apr 2024 | 190.50 | 190.50 | 190.50 | 190.50 | 190.46 | - |
24 Apr 2024 | 190.52 | 190.52 | 190.52 | 190.52 | 190.48 | - |
23 Apr 2024 | 190.59 | 190.59 | 190.59 | 190.59 | 190.55 | - |
22 Apr 2024 | 189.53 | 189.53 | 189.53 | 189.53 | 189.49 | - |
19 Apr 2024 | 186.75 | 186.75 | 186.75 | 186.75 | 186.71 | - |
18 Apr 2024 | 187.24 | 187.24 | 187.24 | 187.24 | 187.20 | - |
17 Apr 2024 | 186.87 | 186.87 | 186.87 | 186.87 | 186.83 | - |
16 Apr 2024 | 186.81 | 186.81 | 186.81 | 186.81 | 186.77 | - |
15 Apr 2024 | 188.90 | 188.90 | 188.90 | 188.90 | 188.86 | - |
12 Apr 2024 | 189.99 | 189.99 | 189.99 | 189.99 | 189.95 | - |
11 Apr 2024 | 188.62 | 188.62 | 188.62 | 188.62 | 188.58 | - |
10 Apr 2024 | 189.38 | 189.38 | 189.38 | 189.38 | 189.34 | - |
09 Apr 2024 | 189.00 | 189.00 | 189.00 | 189.00 | 188.96 | - |
08 Apr 2024 | 188.05 | 188.05 | 188.05 | 188.05 | 188.01 | - |
05 Apr 2024 | 187.57 | 187.57 | 187.57 | 187.57 | 187.53 | - |
04 Apr 2024 | 188.88 | 188.88 | 188.88 | 188.88 | 188.84 | - |
03 Apr 2024 | 187.79 | 187.79 | 187.79 | 187.79 | 187.75 | - |
02 Apr 2024 | 188.52 | 188.52 | 188.52 | 188.52 | 188.48 | - |
28 Mar 2024 | 187.82 | 187.82 | 187.82 | 187.82 | 187.78 | - |
27 Mar 2024 | 186.73 | 186.73 | 186.73 | 186.73 | 186.69 | - |
26 Mar 2024 | 186.68 | 186.68 | 186.68 | 186.68 | 186.64 | - |
25 Mar 2024 | 186.01 | 186.01 | 186.01 | 186.01 | 185.97 | - |
22 Mar 2024 | 186.75 | 186.75 | 186.75 | 186.75 | 186.71 | - |
21 Mar 2024 | 185.51 | 185.51 | 185.51 | 185.51 | 185.47 | - |
20 Mar 2024 | 183.67 | 183.67 | 183.67 | 183.67 | 183.63 | - |
19 Mar 2024 | 183.51 | 183.51 | 183.51 | 183.51 | 183.47 | - |
18 Mar 2024 | 183.81 | 183.81 | 183.81 | 183.81 | 183.77 | - |
15 Mar 2024 | 184.10 | 184.10 | 184.10 | 184.10 | 184.06 | - |
14 Mar 2024 | 184.38 | 184.38 | 184.38 | 184.38 | 184.34 | - |
13 Mar 2024 | 183.68 | 183.68 | 183.68 | 183.68 | 183.64 | - |
12 Mar 2024 | 184.42 | 184.42 | 184.42 | 184.42 | 184.38 | - |
11 Mar 2024 | 182.47 | 182.47 | 182.47 | 182.47 | 182.43 | - |
08 Mar 2024 | 183.00 | 183.00 | 183.00 | 183.00 | 182.96 | - |
07 Mar 2024 | 182.96 | 182.96 | 182.96 | 182.96 | 182.92 | - |
06 Mar 2024 | 182.14 | 182.14 | 182.14 | 182.14 | 182.10 | - |
05 Mar 2024 | 181.12 | 181.12 | 181.12 | 181.12 | 181.08 | - |
04 Mar 2024 | 181.41 | 181.41 | 181.41 | 181.41 | 181.37 | - |
01 Mar 2024 | 181.95 | 181.95 | 181.95 | 181.95 | 181.91 | - |
01 Mar 2024 | 0.0143 Dividend | |||||
29 Feb 2024 | 181.09 | 181.09 | 181.09 | 181.09 | 181.03 | - |
28 Feb 2024 | 180.22 | 180.22 | 180.22 | 180.22 | 180.16 | - |
27 Feb 2024 | 180.77 | 180.77 | 180.77 | 180.77 | 180.71 | - |
26 Feb 2024 | 180.97 | 180.97 | 180.97 | 180.97 | 180.91 | - |
23 Feb 2024 | 181.02 | 181.02 | 181.02 | 181.02 | 180.96 | - |
22 Feb 2024 | 181.47 | 181.47 | 181.47 | 181.47 | 181.41 | - |
21 Feb 2024 | 180.81 | 180.81 | 180.81 | 180.81 | 180.75 | - |
20 Feb 2024 | 182.32 | 182.32 | 182.32 | 182.32 | 182.26 | - |
19 Feb 2024 | 182.25 | 182.25 | 182.25 | 182.25 | 182.19 | - |
16 Feb 2024 | 182.05 | 182.05 | 182.05 | 182.05 | 181.99 | - |
15 Feb 2024 | 180.32 | 180.32 | 180.32 | 180.32 | 180.26 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |