Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 237.60 | 237.60 | 237.60 | 237.60 | 237.60 | - |
27 Jun 2024 | 236.50 | 236.50 | 236.50 | 236.50 | 236.50 | - |
26 Jun 2024 | 237.00 | 237.00 | 237.00 | 237.00 | 237.00 | - |
25 Jun 2024 | 236.30 | 236.30 | 236.30 | 236.30 | 236.30 | - |
24 Jun 2024 | 235.40 | 235.40 | 235.40 | 235.40 | 235.40 | - |
21 Jun 2024 | 238.40 | 238.40 | 238.40 | 238.40 | 238.40 | - |
20 Jun 2024 | 238.90 | 238.90 | 238.90 | 238.90 | 238.90 | - |
19 Jun 2024 | 237.80 | 237.80 | 237.80 | 237.80 | 237.80 | - |
18 Jun 2024 | 234.90 | 234.90 | 234.90 | 234.90 | 234.90 | - |
17 Jun 2024 | 232.90 | 232.90 | 232.90 | 232.90 | 232.90 | - |
14 Jun 2024 | 233.20 | 233.20 | 233.20 | 233.20 | 233.20 | - |
13 Jun 2024 | 232.50 | 232.50 | 232.50 | 232.50 | 232.50 | - |
12 Jun 2024 | 229.20 | 229.20 | 229.20 | 229.20 | 229.20 | - |
11 Jun 2024 | 228.90 | 228.90 | 228.90 | 228.90 | 228.90 | - |
10 Jun 2024 | 231.20 | 231.20 | 231.20 | 231.20 | 231.20 | - |
07 Jun 2024 | 231.50 | 231.50 | 231.50 | 231.50 | 231.50 | - |
06 Jun 2024 | 230.90 | 230.90 | 230.90 | 230.90 | 230.90 | - |
05 Jun 2024 | 228.40 | 228.40 | 228.40 | 228.40 | 228.40 | - |
04 Jun 2024 | 226.90 | 226.90 | 226.90 | 226.90 | 226.90 | - |
03 Jun 2024 | 228.80 | 228.80 | 228.80 | 228.80 | 228.80 | - |
31 May 2024 | 224.70 | 224.70 | 224.70 | 224.70 | 224.70 | - |
30 May 2024 | 225.70 | 225.70 | 225.70 | 225.70 | 225.70 | - |
29 May 2024 | 228.70 | 228.70 | 228.70 | 228.70 | 228.70 | - |
28 May 2024 | 231.80 | 231.80 | 231.80 | 231.80 | 231.80 | - |
27 May 2024 | - | - | - | - | - | - |
24 May 2024 | 229.50 | 229.50 | 229.50 | 229.50 | 229.50 | - |
23 May 2024 | 232.30 | 232.30 | 232.30 | 232.30 | 232.30 | - |
22 May 2024 | 232.40 | 232.40 | 232.40 | 232.40 | 232.40 | - |
21 May 2024 | 231.20 | 231.20 | 231.20 | 231.20 | 231.20 | - |
17 May 2024 | 233.00 | 233.00 | 233.00 | 233.00 | 233.00 | - |
16 May 2024 | 234.60 | 234.60 | 234.60 | 234.60 | 234.60 | - |
15 May 2024 | 231.60 | 231.60 | 231.60 | 231.60 | 231.60 | - |
14 May 2024 | 231.00 | 231.00 | 231.00 | 231.00 | 231.00 | - |
13 May 2024 | 231.20 | 231.20 | 231.20 | 231.20 | 231.20 | - |
10 May 2024 | 230.30 | 230.30 | 230.30 | 230.30 | 230.30 | - |
09 May 2024 | 228.80 | 228.80 | 228.80 | 228.80 | 228.80 | - |
08 May 2024 | 230.40 | 230.40 | 230.40 | 230.40 | 230.40 | - |
07 May 2024 | 229.90 | 229.90 | 229.90 | 229.90 | 229.90 | - |
06 May 2024 | - | - | - | - | - | - |
03 May 2024 | 225.10 | 225.10 | 225.10 | 225.10 | 225.10 | - |
02 May 2024 | 223.40 | 223.40 | 223.40 | 223.40 | 223.40 | - |
01 May 2024 | 223.40 | 223.40 | 223.40 | 223.40 | 223.40 | - |
30 Apr 2024 | 223.80 | 223.80 | 223.80 | 223.80 | 223.80 | - |
29 Apr 2024 | 224.30 | 224.30 | 224.30 | 224.30 | 224.30 | - |
26 Apr 2024 | 221.90 | 221.90 | 221.90 | 221.90 | 221.90 | - |
25 Apr 2024 | 221.10 | 221.10 | 221.10 | 221.10 | 221.10 | - |
24 Apr 2024 | 224.10 | 224.10 | 224.10 | 224.10 | 224.10 | - |
23 Apr 2024 | 221.20 | 221.20 | 221.20 | 221.20 | 221.20 | - |
22 Apr 2024 | 220.20 | 220.20 | 220.20 | 220.20 | 220.20 | - |
19 Apr 2024 | 216.50 | 216.50 | 216.50 | 216.50 | 216.50 | - |
18 Apr 2024 | 221.00 | 221.00 | 221.00 | 221.00 | 221.00 | - |
17 Apr 2024 | 219.50 | 219.50 | 219.50 | 219.50 | 219.50 | - |
16 Apr 2024 | 219.00 | 219.00 | 219.00 | 219.00 | 219.00 | - |
15 Apr 2024 | 224.40 | 224.40 | 224.40 | 224.40 | 224.40 | - |
12 Apr 2024 | 227.20 | 227.20 | 227.20 | 227.20 | 227.20 | - |
11 Apr 2024 | 228.20 | 228.20 | 228.20 | 228.20 | 228.20 | - |
10 Apr 2024 | 227.80 | 227.80 | 227.80 | 227.80 | 227.80 | - |
09 Apr 2024 | 227.50 | 227.50 | 227.50 | 227.50 | 227.50 | - |
08 Apr 2024 | 226.30 | 226.30 | 226.30 | 226.30 | 226.30 | - |
05 Apr 2024 | 225.90 | 225.90 | 225.90 | 225.90 | 225.90 | - |
04 Apr 2024 | 226.80 | 226.80 | 226.80 | 226.80 | 226.80 | - |
03 Apr 2024 | 226.10 | 226.10 | 226.10 | 226.10 | 226.10 | - |
02 Apr 2024 | 228.70 | 228.70 | 228.70 | 228.70 | 228.70 | - |
01 Apr 2024 | - | - | - | - | - | - |
28 Mar 2024 | 226.50 | 226.50 | 226.50 | 226.50 | 226.50 | - |
27 Mar 2024 | 226.40 | 226.40 | 226.40 | 226.40 | 226.40 | - |
26 Mar 2024 | 226.40 | 226.40 | 226.40 | 226.40 | 226.40 | - |
26 Mar 2024 | 0.021559 Dividend | |||||
25 Mar 2024 | 226.10 | 226.10 | 226.10 | 226.10 | 226.08 | - |
22 Mar 2024 | 227.10 | 227.10 | 227.10 | 227.10 | 227.08 | - |
21 Mar 2024 | 226.80 | 226.80 | 226.80 | 226.80 | 226.78 | - |
20 Mar 2024 | 221.70 | 221.70 | 221.70 | 221.70 | 221.68 | - |
19 Mar 2024 | 221.70 | 221.70 | 221.70 | 221.70 | 221.68 | - |
18 Mar 2024 | 222.50 | 222.50 | 222.50 | 222.50 | 222.48 | - |
15 Mar 2024 | 221.70 | 221.70 | 221.70 | 221.70 | 221.68 | - |
14 Mar 2024 | 224.90 | 224.90 | 224.90 | 224.90 | 224.88 | - |
13 Mar 2024 | 224.50 | 224.50 | 224.50 | 224.50 | 224.48 | - |
12 Mar 2024 | 224.20 | 224.20 | 224.20 | 224.20 | 224.18 | - |
11 Mar 2024 | 221.70 | 221.70 | 221.70 | 221.70 | 221.68 | - |
08 Mar 2024 | 224.00 | 224.00 | 224.00 | 224.00 | 223.98 | - |
07 Mar 2024 | 221.70 | 221.70 | 221.70 | 221.70 | 221.68 | - |
06 Mar 2024 | 219.40 | 219.40 | 219.40 | 219.40 | 219.38 | - |
05 Mar 2024 | 219.20 | 219.20 | 219.20 | 219.20 | 219.18 | - |
04 Mar 2024 | 220.70 | 220.70 | 220.70 | 220.70 | 220.68 | - |
01 Mar 2024 | 218.60 | 218.60 | 218.60 | 218.60 | 218.58 | - |
29 Feb 2024 | 218.30 | 218.30 | 218.30 | 218.30 | 218.28 | - |
28 Feb 2024 | 217.70 | 217.70 | 217.70 | 217.70 | 217.68 | - |
27 Feb 2024 | 217.40 | 217.40 | 217.40 | 217.40 | 217.38 | - |
26 Feb 2024 | 217.70 | 217.70 | 217.70 | 217.70 | 217.68 | - |
23 Feb 2024 | 218.40 | 218.40 | 218.40 | 218.40 | 218.38 | - |
22 Feb 2024 | 218.30 | 218.30 | 218.30 | 218.30 | 218.28 | - |
21 Feb 2024 | 217.80 | 217.80 | 217.80 | 217.80 | 217.78 | - |
20 Feb 2024 | 218.60 | 218.60 | 218.60 | 218.60 | 218.58 | - |
16 Feb 2024 | 217.80 | 217.80 | 217.80 | 217.80 | 217.78 | - |
15 Feb 2024 | 217.10 | 217.10 | 217.10 | 217.10 | 217.08 | - |
14 Feb 2024 | 214.10 | 214.10 | 214.10 | 214.10 | 214.08 | - |
13 Feb 2024 | 214.00 | 214.00 | 214.00 | 214.00 | 213.98 | - |
12 Feb 2024 | 214.40 | 214.40 | 214.40 | 214.40 | 214.38 | - |
09 Feb 2024 | 214.70 | 214.70 | 214.70 | 214.70 | 214.68 | - |
08 Feb 2024 | 214.70 | 214.70 | 214.70 | 214.70 | 214.68 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |