Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 221.58 | 221.58 | 221.58 | 221.58 | 221.58 | - |
13 Jun 2024 | 222.20 | 222.20 | 222.20 | 222.20 | 222.20 | - |
12 Jun 2024 | 223.80 | 223.80 | 223.80 | 223.80 | 223.80 | - |
11 Jun 2024 | 226.51 | 226.51 | 226.51 | 226.51 | 226.51 | - |
10 Jun 2024 | 228.17 | 228.17 | 228.17 | 228.17 | 228.17 | - |
07 Jun 2024 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | - |
06 Jun 2024 | 226.03 | 226.03 | 226.03 | 226.03 | 226.03 | - |
05 Jun 2024 | 224.65 | 224.65 | 224.65 | 224.65 | 224.65 | - |
04 Jun 2024 | 227.99 | 227.99 | 227.99 | 227.99 | 227.99 | - |
03 Jun 2024 | 228.07 | 228.07 | 228.07 | 228.07 | 228.07 | - |
31 May 2024 | 225.97 | 225.97 | 225.97 | 225.97 | 225.97 | - |
30 May 2024 | 223.60 | 223.60 | 223.60 | 223.60 | 223.60 | - |
29 May 2024 | 223.46 | 223.46 | 223.46 | 223.46 | 223.46 | - |
28 May 2024 | 225.55 | 225.55 | 225.55 | 225.55 | 225.55 | - |
24 May 2024 | 224.12 | 224.12 | 224.12 | 224.12 | 224.12 | - |
23 May 2024 | 225.63 | 225.63 | 225.63 | 225.63 | 225.63 | - |
22 May 2024 | 223.52 | 223.52 | 223.52 | 223.52 | 223.52 | - |
21 May 2024 | 226.29 | 226.29 | 226.29 | 226.29 | 226.29 | - |
20 May 2024 | 227.99 | 227.99 | 227.99 | 227.99 | 227.99 | - |
17 May 2024 | 227.09 | 227.09 | 227.09 | 227.09 | 227.09 | - |
16 May 2024 | 227.90 | 227.90 | 227.90 | 227.90 | 227.90 | - |
15 May 2024 | 226.53 | 226.53 | 226.53 | 226.53 | 226.53 | - |
14 May 2024 | 225.72 | 225.72 | 225.72 | 225.72 | 225.72 | - |
13 May 2024 | 226.11 | 226.11 | 226.11 | 226.11 | 226.11 | - |
10 May 2024 | 226.85 | 226.85 | 226.85 | 226.85 | 226.85 | - |
09 May 2024 | 226.67 | 226.67 | 226.67 | 226.67 | 226.67 | - |
08 May 2024 | 226.46 | 226.46 | 226.46 | 226.46 | 226.46 | - |
07 May 2024 | 230.63 | 230.63 | 230.63 | 230.63 | 230.63 | - |
03 May 2024 | 229.36 | 229.36 | 229.36 | 229.36 | 229.36 | - |
02 May 2024 | 228.85 | 228.85 | 228.85 | 228.85 | 228.85 | - |
01 May 2024 | 225.32 | 225.32 | 225.32 | 225.32 | 225.32 | - |
30 Apr 2024 | 226.83 | 226.83 | 226.83 | 226.83 | 226.83 | - |
29 Apr 2024 | 226.55 | 226.55 | 226.55 | 226.55 | 226.55 | - |
26 Apr 2024 | 222.41 | 222.41 | 222.41 | 222.41 | 222.41 | - |
25 Apr 2024 | 222.59 | 222.59 | 222.59 | 222.59 | 222.59 | - |
24 Apr 2024 | 227.45 | 227.45 | 227.45 | 227.45 | 227.45 | - |
23 Apr 2024 | 226.37 | 226.37 | 226.37 | 226.37 | 226.37 | - |
22 Apr 2024 | 226.59 | 226.59 | 226.59 | 226.59 | 226.59 | - |
19 Apr 2024 | 223.93 | 223.93 | 223.93 | 223.93 | 223.93 | - |
18 Apr 2024 | 225.74 | 225.74 | 225.74 | 225.74 | 225.74 | - |
17 Apr 2024 | 226.90 | 226.90 | 226.90 | 226.90 | 226.90 | - |
16 Apr 2024 | 228.08 | 228.08 | 228.08 | 228.08 | 228.08 | - |
15 Apr 2024 | 232.91 | 232.91 | 232.91 | 232.91 | 232.91 | - |
12 Apr 2024 | 233.50 | 233.50 | 233.50 | 233.50 | 233.50 | - |
11 Apr 2024 | 232.90 | 232.90 | 232.90 | 232.90 | 232.90 | - |
10 Apr 2024 | 231.91 | 231.91 | 231.91 | 231.91 | 231.91 | - |
09 Apr 2024 | 231.72 | 231.72 | 231.72 | 231.72 | 231.72 | - |
08 Apr 2024 | 231.74 | 231.74 | 231.74 | 231.74 | 231.74 | - |
05 Apr 2024 | 230.31 | 230.31 | 230.31 | 230.31 | 230.31 | - |
04 Apr 2024 | 232.39 | 232.39 | 232.39 | 232.39 | 232.39 | - |
03 Apr 2024 | 231.41 | 231.41 | 231.41 | 231.41 | 231.41 | - |
02 Apr 2024 | 232.65 | 232.65 | 232.65 | 232.65 | 232.65 | - |
28 Mar 2024 | 235.41 | 235.41 | 235.41 | 235.41 | 235.41 | - |
27 Mar 2024 | 237.60 | 237.60 | 237.60 | 237.60 | 237.60 | - |
26 Mar 2024 | 236.37 | 236.37 | 236.37 | 236.37 | 236.37 | - |
25 Mar 2024 | 235.23 | 235.23 | 235.23 | 235.23 | 235.23 | - |
22 Mar 2024 | 239.54 | 239.54 | 239.54 | 239.54 | 239.54 | - |
21 Mar 2024 | 235.58 | 235.58 | 235.58 | 235.58 | 235.58 | - |
20 Mar 2024 | 234.05 | 234.05 | 234.05 | 234.05 | 234.05 | - |
19 Mar 2024 | 233.04 | 233.04 | 233.04 | 233.04 | 233.04 | - |
18 Mar 2024 | 231.80 | 231.80 | 231.80 | 231.80 | 231.80 | - |
15 Mar 2024 | 229.23 | 229.23 | 229.23 | 229.23 | 229.23 | - |
14 Mar 2024 | 227.17 | 227.17 | 227.17 | 227.17 | 227.17 | - |
13 Mar 2024 | 225.82 | 225.82 | 225.82 | 225.82 | 225.82 | - |
12 Mar 2024 | 227.33 | 227.33 | 227.33 | 227.33 | 227.33 | - |
11 Mar 2024 | 227.26 | 227.26 | 227.26 | 227.26 | 227.26 | - |
08 Mar 2024 | 231.94 | 231.94 | 231.94 | 231.94 | 231.94 | - |
07 Mar 2024 | 233.26 | 233.26 | 233.26 | 233.26 | 233.26 | - |
06 Mar 2024 | 232.65 | 232.65 | 232.65 | 232.65 | 232.65 | - |
05 Mar 2024 | 231.97 | 231.97 | 231.97 | 231.97 | 231.97 | - |
04 Mar 2024 | 230.66 | 230.66 | 230.66 | 230.66 | 230.66 | - |
01 Mar 2024 | 231.24 | 231.24 | 231.24 | 231.24 | 231.24 | - |
01 Mar 2024 | 0.040755 Dividend | |||||
29 Feb 2024 | 228.44 | 228.44 | 228.44 | 228.44 | 228.40 | - |
28 Feb 2024 | 227.14 | 227.14 | 227.14 | 227.14 | 227.10 | - |
27 Feb 2024 | 227.56 | 227.56 | 227.56 | 227.56 | 227.52 | - |
26 Feb 2024 | 226.54 | 226.54 | 226.54 | 226.54 | 226.50 | - |
23 Feb 2024 | 227.82 | 227.82 | 227.82 | 227.82 | 227.78 | - |
22 Feb 2024 | 226.26 | 226.26 | 226.26 | 226.26 | 226.22 | - |
21 Feb 2024 | 224.37 | 224.37 | 224.37 | 224.37 | 224.33 | - |
20 Feb 2024 | 224.94 | 224.94 | 224.94 | 224.94 | 224.90 | - |
19 Feb 2024 | 225.71 | 225.71 | 225.71 | 225.71 | 225.67 | - |
16 Feb 2024 | 224.75 | 224.75 | 224.75 | 224.75 | 224.71 | - |
15 Feb 2024 | 223.02 | 223.02 | 223.02 | 223.02 | 222.98 | - |
14 Feb 2024 | 222.38 | 222.38 | 222.38 | 222.38 | 222.34 | - |
13 Feb 2024 | 223.52 | 223.52 | 223.52 | 223.52 | 223.48 | - |
12 Feb 2024 | 221.62 | 221.62 | 221.62 | 221.62 | 221.58 | - |
09 Feb 2024 | 219.41 | 219.41 | 219.41 | 219.41 | 219.37 | - |
08 Feb 2024 | 220.06 | 220.06 | 220.06 | 220.06 | 220.02 | - |
07 Feb 2024 | 219.27 | 219.27 | 219.27 | 219.27 | 219.23 | - |
06 Feb 2024 | 218.82 | 218.82 | 218.82 | 218.82 | 218.78 | - |
05 Feb 2024 | 220.44 | 220.44 | 220.44 | 220.44 | 220.40 | - |
02 Feb 2024 | 218.44 | 218.44 | 218.44 | 218.44 | 218.40 | - |
01 Feb 2024 | 219.41 | 219.41 | 219.41 | 219.41 | 219.37 | - |
31 Jan 2024 | 219.02 | 219.02 | 219.02 | 219.02 | 218.98 | - |
30 Jan 2024 | 217.69 | 217.69 | 217.69 | 217.69 | 217.65 | - |
29 Jan 2024 | 216.77 | 216.77 | 216.77 | 216.77 | 216.73 | - |
26 Jan 2024 | 214.52 | 214.52 | 214.52 | 214.52 | 214.48 | - |
25 Jan 2024 | 217.02 | 217.02 | 217.02 | 217.02 | 216.98 | - |
24 Jan 2024 | 216.96 | 216.96 | 216.96 | 216.96 | 216.92 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |