Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | - | - | - | - | - | - |
13 Jun 2024 | 195.80 | 195.80 | 195.80 | 195.80 | 195.80 | - |
12 Jun 2024 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | - |
11 Jun 2024 | 194.90 | 194.90 | 194.90 | 194.90 | 194.90 | - |
10 Jun 2024 | - | - | - | - | - | - |
07 Jun 2024 | 196.00 | 196.00 | 196.00 | 196.00 | 196.00 | - |
06 Jun 2024 | 195.90 | 195.90 | 195.90 | 195.90 | 195.90 | - |
05 Jun 2024 | 195.40 | 195.40 | 195.40 | 195.40 | 195.40 | - |
04 Jun 2024 | 195.10 | 195.10 | 195.10 | 195.10 | 195.10 | - |
03 Jun 2024 | 194.60 | 194.60 | 194.60 | 194.60 | 194.60 | - |
03 Jun 2024 | 0.017257 Dividend | |||||
31 May 2024 | 193.90 | 193.90 | 193.90 | 193.90 | 193.88 | - |
30 May 2024 | 193.90 | 193.90 | 193.90 | 193.90 | 193.88 | - |
29 May 2024 | 194.60 | 194.60 | 194.60 | 194.60 | 194.58 | - |
28 May 2024 | 195.00 | 195.00 | 195.00 | 195.00 | 194.98 | - |
24 May 2024 | 195.20 | 195.20 | 195.20 | 195.20 | 195.18 | - |
23 May 2024 | 195.80 | 195.80 | 195.80 | 195.80 | 195.78 | - |
22 May 2024 | 195.80 | 195.80 | 195.80 | 195.80 | 195.78 | - |
21 May 2024 | 196.20 | 196.20 | 196.20 | 196.20 | 196.18 | - |
20 May 2024 | 196.30 | 196.30 | 196.30 | 196.30 | 196.28 | - |
17 May 2024 | 196.60 | 196.60 | 196.60 | 196.60 | 196.58 | - |
16 May 2024 | 196.60 | 196.60 | 196.60 | 196.60 | 196.58 | - |
15 May 2024 | 195.80 | 195.80 | 195.80 | 195.80 | 195.78 | - |
14 May 2024 | 195.50 | 195.50 | 195.50 | 195.50 | 195.48 | - |
13 May 2024 | 195.80 | 195.80 | 195.80 | 195.80 | 195.78 | - |
10 May 2024 | 195.60 | 195.60 | 195.60 | 195.60 | 195.58 | - |
09 May 2024 | 195.20 | 195.20 | 195.20 | 195.20 | 195.18 | - |
08 May 2024 | 195.10 | 195.10 | 195.10 | 195.10 | 195.08 | - |
07 May 2024 | 194.30 | 194.30 | 194.30 | 194.30 | 194.28 | - |
03 May 2024 | 193.00 | 193.00 | 193.00 | 193.00 | 192.98 | - |
02 May 2024 | 192.40 | 192.40 | 192.40 | 192.40 | 192.38 | - |
01 May 2024 | 192.10 | 192.10 | 192.10 | 192.10 | 192.08 | - |
30 Apr 2024 | 192.80 | 192.80 | 192.80 | 192.80 | 192.78 | - |
29 Apr 2024 | 192.50 | 192.50 | 192.50 | 192.50 | 192.48 | - |
26 Apr 2024 | 192.10 | 192.10 | 192.10 | 192.10 | 192.08 | - |
25 Apr 2024 | 192.20 | 192.20 | 192.20 | 192.20 | 192.18 | - |
24 Apr 2024 | 192.80 | 192.80 | 192.80 | 192.80 | 192.78 | - |
23 Apr 2024 | 192.60 | 192.60 | 192.60 | 192.60 | 192.58 | - |
22 Apr 2024 | 191.80 | 191.80 | 191.80 | 191.80 | 191.78 | - |
19 Apr 2024 | 191.80 | 191.80 | 191.80 | 191.80 | 191.78 | - |
18 Apr 2024 | 191.70 | 191.70 | 191.70 | 191.70 | 191.68 | - |
17 Apr 2024 | 191.60 | 191.60 | 191.60 | 191.60 | 191.58 | - |
16 Apr 2024 | 192.30 | 192.30 | 192.30 | 192.30 | 192.28 | - |
15 Apr 2024 | 193.30 | 193.30 | 193.30 | 193.30 | 193.28 | - |
12 Apr 2024 | 193.50 | 193.50 | 193.50 | 193.50 | 193.48 | - |
11 Apr 2024 | 193.80 | 193.80 | 193.80 | 193.80 | 193.78 | - |
10 Apr 2024 | 194.30 | 194.30 | 194.30 | 194.30 | 194.28 | - |
09 Apr 2024 | 194.00 | 194.00 | 194.00 | 194.00 | 193.98 | - |
08 Apr 2024 | 194.00 | 194.00 | 194.00 | 194.00 | 193.98 | - |
05 Apr 2024 | 194.30 | 194.30 | 194.30 | 194.30 | 194.28 | - |
04 Apr 2024 | 194.40 | 194.40 | 194.40 | 194.40 | 194.38 | - |
03 Apr 2024 | 194.40 | 194.40 | 194.40 | 194.40 | 194.38 | - |
02 Apr 2024 | 194.80 | 194.80 | 194.80 | 194.80 | 194.78 | - |
28 Mar 2024 | 195.10 | 195.10 | 195.10 | 195.10 | 195.08 | - |
27 Mar 2024 | 194.90 | 194.90 | 194.90 | 194.90 | 194.88 | - |
26 Mar 2024 | 194.70 | 194.70 | 194.70 | 194.70 | 194.68 | - |
25 Mar 2024 | 194.80 | 194.80 | 194.80 | 194.80 | 194.78 | - |
22 Mar 2024 | 195.00 | 195.00 | 195.00 | 195.00 | 194.98 | - |
21 Mar 2024 | 194.10 | 194.10 | 194.10 | 194.10 | 194.08 | - |
20 Mar 2024 | 193.50 | 193.50 | 193.50 | 193.50 | 193.48 | - |
19 Mar 2024 | 193.20 | 193.20 | 193.20 | 193.20 | 193.18 | - |
18 Mar 2024 | 193.20 | 193.20 | 193.20 | 193.20 | 193.18 | - |
15 Mar 2024 | 193.30 | 193.30 | 193.30 | 193.30 | 193.28 | - |
14 Mar 2024 | 193.60 | 193.60 | 193.60 | 193.60 | 193.58 | - |
13 Mar 2024 | 193.80 | 193.80 | 193.80 | 193.80 | 193.78 | - |
12 Mar 2024 | 193.50 | 193.50 | 193.50 | 193.50 | 193.48 | - |
11 Mar 2024 | 193.10 | 193.10 | 193.10 | 193.10 | 193.08 | - |
08 Mar 2024 | 193.20 | 193.20 | 193.20 | 193.20 | 193.18 | - |
07 Mar 2024 | 192.80 | 192.80 | 192.80 | 192.80 | 192.78 | - |
06 Mar 2024 | 192.40 | 192.40 | 192.40 | 192.40 | 192.38 | - |
05 Mar 2024 | 192.10 | 192.10 | 192.10 | 192.10 | 192.08 | - |
04 Mar 2024 | 192.00 | 192.00 | 192.00 | 192.00 | 191.98 | - |
04 Mar 2024 | 0.007768 Dividend | |||||
01 Mar 2024 | 191.40 | 191.40 | 191.40 | 191.40 | 191.38 | - |
29 Feb 2024 | 191.00 | 191.00 | 191.00 | 191.00 | 190.98 | - |
28 Feb 2024 | 191.40 | 191.40 | 191.40 | 191.40 | 191.38 | - |
27 Feb 2024 | 191.70 | 191.70 | 191.70 | 191.70 | 191.68 | - |
26 Feb 2024 | 191.80 | 191.80 | 191.80 | 191.80 | 191.78 | - |
23 Feb 2024 | 191.30 | 191.30 | 191.30 | 191.30 | 191.28 | - |
22 Feb 2024 | 191.30 | 191.30 | 191.30 | 191.30 | 191.28 | - |
21 Feb 2024 | 191.10 | 191.10 | 191.10 | 191.10 | 191.08 | - |
20 Feb 2024 | 191.00 | 191.00 | 191.00 | 191.00 | 190.98 | - |
19 Feb 2024 | 190.80 | 190.80 | 190.80 | 190.80 | 190.78 | - |
16 Feb 2024 | 191.00 | 191.00 | 191.00 | 191.00 | 190.98 | - |
15 Feb 2024 | 190.80 | 190.80 | 190.80 | 190.80 | 190.78 | - |
14 Feb 2024 | 190.30 | 190.30 | 190.30 | 190.30 | 190.28 | - |
13 Feb 2024 | 190.70 | 190.70 | 190.70 | 190.70 | 190.68 | - |
12 Feb 2024 | 190.80 | 190.80 | 190.80 | 190.80 | 190.78 | - |
09 Feb 2024 | 190.90 | 190.90 | 190.90 | 190.90 | 190.88 | - |
08 Feb 2024 | - | - | - | - | - | - |
07 Feb 2024 | 190.80 | 190.80 | 190.80 | 190.80 | 190.78 | - |
06 Feb 2024 | 190.80 | 190.80 | 190.80 | 190.80 | 190.78 | - |
05 Feb 2024 | 191.40 | 191.40 | 191.40 | 191.40 | 191.38 | - |
02 Feb 2024 | 192.00 | 192.00 | 192.00 | 192.00 | 191.98 | - |
01 Feb 2024 | 191.40 | 191.40 | 191.40 | 191.40 | 191.38 | - |
31 Jan 2024 | 191.10 | 191.10 | 191.10 | 191.10 | 191.08 | - |
30 Jan 2024 | 191.00 | 191.00 | 191.00 | 191.00 | 190.98 | - |
29 Jan 2024 | 190.30 | 190.30 | 190.30 | 190.30 | 190.28 | - |
26 Jan 2024 | 189.60 | 189.60 | 189.60 | 189.60 | 189.58 | - |
25 Jan 2024 | 189.20 | 189.20 | 189.20 | 189.20 | 189.18 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |