Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jul 2024 | - | - | - | - | - | - |
04 Jul 2024 | 207.09 | 207.09 | 207.09 | 207.09 | 207.09 | - |
03 Jul 2024 | 205.63 | 205.63 | 205.63 | 205.63 | 205.63 | - |
02 Jul 2024 | 204.72 | 204.72 | 204.72 | 204.72 | 204.72 | - |
01 Jul 2024 | 206.22 | 206.22 | 206.22 | 206.22 | 206.22 | - |
01 Jul 2024 | 0.018328 Dividend | |||||
28 Jun 2024 | 207.14 | 207.14 | 207.14 | 207.14 | 207.12 | - |
27 Jun 2024 | 206.28 | 206.28 | 206.28 | 206.28 | 206.26 | - |
26 Jun 2024 | 207.18 | 207.18 | 207.18 | 207.18 | 207.16 | - |
25 Jun 2024 | 208.05 | 208.05 | 208.05 | 208.05 | 208.03 | - |
24 Jun 2024 | 208.22 | 208.22 | 208.22 | 208.22 | 208.20 | - |
21 Jun 2024 | 206.83 | 206.83 | 206.83 | 206.83 | 206.81 | - |
20 Jun 2024 | 206.92 | 206.92 | 206.92 | 206.92 | 206.90 | - |
19 Jun 2024 | 206.57 | 206.57 | 206.57 | 206.57 | 206.55 | - |
18 Jun 2024 | 206.16 | 206.16 | 206.16 | 206.16 | 206.14 | - |
17 Jun 2024 | 205.31 | 205.31 | 205.31 | 205.31 | 205.29 | - |
14 Jun 2024 | 205.01 | 205.01 | 205.01 | 205.01 | 204.99 | - |
13 Jun 2024 | 206.71 | 206.71 | 206.71 | 206.71 | 206.69 | - |
12 Jun 2024 | 206.75 | 206.75 | 206.75 | 206.75 | 206.73 | - |
11 Jun 2024 | 206.23 | 206.23 | 206.23 | 206.23 | 206.21 | - |
10 Jun 2024 | 206.72 | 206.72 | 206.72 | 206.72 | 206.70 | - |
07 Jun 2024 | 207.79 | 207.79 | 207.79 | 207.79 | 207.77 | - |
06 Jun 2024 | 208.94 | 208.94 | 208.94 | 208.94 | 208.92 | - |
05 Jun 2024 | 207.71 | 207.71 | 207.71 | 207.71 | 207.69 | - |
04 Jun 2024 | 206.50 | 206.50 | 206.50 | 206.50 | 206.48 | - |
03 Jun 2024 | 207.33 | 207.33 | 207.33 | 207.33 | 207.31 | - |
31 May 2024 | 207.12 | 207.12 | 207.12 | 207.12 | 207.10 | - |
30 May 2024 | 206.10 | 206.10 | 206.10 | 206.10 | 206.08 | - |
29 May 2024 | 206.55 | 206.55 | 206.55 | 206.55 | 206.53 | - |
28 May 2024 | 208.70 | 208.70 | 208.70 | 208.70 | 208.68 | - |
24 May 2024 | 208.56 | 208.56 | 208.56 | 208.56 | 208.54 | - |
23 May 2024 | 210.11 | 210.11 | 210.11 | 210.11 | 210.09 | - |
22 May 2024 | 210.00 | 210.00 | 210.00 | 210.00 | 209.98 | - |
21 May 2024 | 210.56 | 210.56 | 210.56 | 210.56 | 210.54 | - |
20 May 2024 | 211.60 | 211.60 | 211.60 | 211.60 | 211.58 | - |
17 May 2024 | 210.91 | 210.91 | 210.91 | 210.91 | 210.89 | - |
16 May 2024 | 211.40 | 211.40 | 211.40 | 211.40 | 211.38 | - |
15 May 2024 | 211.68 | 211.68 | 211.68 | 211.68 | 211.66 | - |
14 May 2024 | 211.22 | 211.22 | 211.22 | 211.22 | 211.20 | - |
13 May 2024 | 211.43 | 211.43 | 211.43 | 211.43 | 211.41 | - |
10 May 2024 | 211.42 | 211.42 | 211.42 | 211.42 | 211.40 | - |
09 May 2024 | 209.74 | 209.74 | 209.74 | 209.74 | 209.72 | - |
08 May 2024 | 209.47 | 209.47 | 209.47 | 209.47 | 209.45 | - |
07 May 2024 | 207.52 | 207.52 | 207.52 | 207.52 | 207.50 | - |
03 May 2024 | 205.14 | 205.14 | 205.14 | 205.14 | 205.12 | - |
02 May 2024 | 203.58 | 203.58 | 203.58 | 203.58 | 203.56 | - |
01 May 2024 | 202.77 | 202.77 | 202.77 | 202.77 | 202.75 | - |
30 Apr 2024 | 204.49 | 204.49 | 204.49 | 204.49 | 204.47 | - |
29 Apr 2024 | 204.60 | 204.60 | 204.60 | 204.60 | 204.58 | - |
26 Apr 2024 | 202.97 | 202.97 | 202.97 | 202.97 | 202.95 | - |
25 Apr 2024 | 202.83 | 202.83 | 202.83 | 202.83 | 202.81 | - |
24 Apr 2024 | 202.74 | 202.74 | 202.74 | 202.74 | 202.72 | - |
23 Apr 2024 | 203.19 | 203.19 | 203.19 | 203.19 | 203.17 | - |
22 Apr 2024 | 201.66 | 201.66 | 201.66 | 201.66 | 201.64 | - |
19 Apr 2024 | 197.87 | 197.87 | 197.87 | 197.87 | 197.85 | - |
18 Apr 2024 | 198.93 | 198.93 | 198.93 | 198.93 | 198.91 | - |
17 Apr 2024 | 199.18 | 199.18 | 199.18 | 199.18 | 199.16 | - |
16 Apr 2024 | 199.12 | 199.12 | 199.12 | 199.12 | 199.10 | - |
15 Apr 2024 | 201.65 | 201.65 | 201.65 | 201.65 | 201.63 | - |
12 Apr 2024 | 203.34 | 203.34 | 203.34 | 203.34 | 203.32 | - |
11 Apr 2024 | 201.94 | 201.94 | 201.94 | 201.94 | 201.92 | - |
10 Apr 2024 | 202.34 | 202.34 | 202.34 | 202.34 | 202.32 | - |
09 Apr 2024 | 201.70 | 201.70 | 201.70 | 201.70 | 201.68 | - |
08 Apr 2024 | 201.16 | 201.16 | 201.16 | 201.16 | 201.14 | - |
05 Apr 2024 | 200.81 | 200.81 | 200.81 | 200.81 | 200.79 | - |
04 Apr 2024 | 202.85 | 202.85 | 202.85 | 202.85 | 202.83 | - |
03 Apr 2024 | 201.60 | 201.60 | 201.60 | 201.60 | 201.58 | - |
02 Apr 2024 | 203.64 | 203.64 | 203.64 | 203.64 | 203.62 | - |
02 Apr 2024 | 0.010927 Dividend | |||||
28 Mar 2024 | 203.79 | 203.79 | 203.79 | 203.79 | 203.76 | - |
27 Mar 2024 | 203.05 | 203.05 | 203.05 | 203.05 | 203.02 | - |
26 Mar 2024 | 202.96 | 202.96 | 202.96 | 202.96 | 202.93 | - |
25 Mar 2024 | 202.52 | 202.52 | 202.52 | 202.52 | 202.49 | - |
22 Mar 2024 | 203.42 | 203.42 | 203.42 | 203.42 | 203.39 | - |
21 Mar 2024 | 201.50 | 201.50 | 201.50 | 201.50 | 201.47 | - |
20 Mar 2024 | 198.97 | 198.97 | 198.97 | 198.97 | 198.94 | - |
19 Mar 2024 | 198.56 | 198.56 | 198.56 | 198.56 | 198.53 | - |
18 Mar 2024 | 199.68 | 199.68 | 199.68 | 199.68 | 199.65 | - |
15 Mar 2024 | 200.66 | 200.66 | 200.66 | 200.66 | 200.63 | - |
14 Mar 2024 | 201.49 | 201.49 | 201.49 | 201.49 | 201.46 | - |
13 Mar 2024 | 200.61 | 200.61 | 200.61 | 200.61 | 200.58 | - |
12 Mar 2024 | 200.49 | 200.49 | 200.49 | 200.49 | 200.46 | - |
11 Mar 2024 | 198.31 | 198.31 | 198.31 | 198.31 | 198.28 | - |
08 Mar 2024 | 198.70 | 198.70 | 198.70 | 198.70 | 198.67 | - |
07 Mar 2024 | 198.81 | 198.81 | 198.81 | 198.81 | 198.78 | - |
06 Mar 2024 | 197.57 | 197.57 | 197.57 | 197.57 | 197.54 | - |
05 Mar 2024 | 197.53 | 197.53 | 197.53 | 197.53 | 197.50 | - |
04 Mar 2024 | 197.62 | 197.62 | 197.62 | 197.62 | 197.59 | - |
01 Mar 2024 | 198.36 | 198.36 | 198.36 | 198.36 | 198.33 | - |
29 Feb 2024 | 198.00 | 198.00 | 198.00 | 198.00 | 197.97 | - |
28 Feb 2024 | 197.95 | 197.95 | 197.95 | 197.95 | 197.92 | - |
27 Feb 2024 | 199.68 | 199.68 | 199.68 | 199.68 | 199.65 | - |
26 Feb 2024 | 200.12 | 200.12 | 200.12 | 200.12 | 200.09 | - |
23 Feb 2024 | 199.92 | 199.92 | 199.92 | 199.92 | 199.89 | - |
22 Feb 2024 | 199.28 | 199.28 | 199.28 | 199.28 | 199.25 | - |
21 Feb 2024 | 198.59 | 198.59 | 198.59 | 198.59 | 198.56 | - |
20 Feb 2024 | 199.38 | 199.38 | 199.38 | 199.38 | 199.35 | - |
19 Feb 2024 | 198.49 | 198.49 | 198.49 | 198.49 | 198.46 | - |
16 Feb 2024 | 197.06 | 197.06 | 197.06 | 197.06 | 197.03 | - |
15 Feb 2024 | 194.86 | 194.86 | 194.86 | 194.86 | 194.83 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |