Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jun 2024 | - | - | - | - | - | - |
25 Jun 2024 | 198.51 | 198.51 | 198.51 | 198.51 | 198.51 | - |
24 Jun 2024 | 197.68 | 197.68 | 197.68 | 197.68 | 197.68 | - |
21 Jun 2024 | 197.51 | 197.51 | 197.51 | 197.51 | 197.51 | - |
20 Jun 2024 | 196.11 | 196.11 | 196.11 | 196.11 | 196.11 | - |
19 Jun 2024 | 195.36 | 195.36 | 195.36 | 195.36 | 195.36 | - |
18 Jun 2024 | 195.45 | 195.45 | 195.45 | 195.45 | 195.45 | - |
17 Jun 2024 | 194.46 | 194.46 | 194.46 | 194.46 | 194.46 | - |
14 Jun 2024 | 194.40 | 194.40 | 194.40 | 194.40 | 194.40 | - |
13 Jun 2024 | 195.46 | 195.46 | 195.46 | 195.46 | 195.46 | - |
12 Jun 2024 | 196.49 | 196.49 | 196.49 | 196.49 | 196.49 | - |
11 Jun 2024 | 197.04 | 197.04 | 197.04 | 197.04 | 197.04 | - |
10 Jun 2024 | 198.68 | 198.68 | 198.68 | 198.68 | 198.68 | - |
07 Jun 2024 | 198.89 | 198.89 | 198.89 | 198.89 | 198.89 | - |
06 Jun 2024 | 199.28 | 199.28 | 199.28 | 199.28 | 199.28 | - |
05 Jun 2024 | 199.54 | 199.54 | 199.54 | 199.54 | 199.54 | - |
04 Jun 2024 | 198.98 | 198.98 | 198.98 | 198.98 | 198.98 | - |
03 Jun 2024 | 199.91 | 199.91 | 199.91 | 199.91 | 199.91 | - |
31 May 2024 | 198.32 | 198.32 | 198.32 | 198.32 | 198.32 | - |
30 May 2024 | 197.39 | 197.39 | 197.39 | 197.39 | 197.39 | - |
29 May 2024 | 198.77 | 198.77 | 198.77 | 198.77 | 198.77 | - |
28 May 2024 | 200.39 | 200.39 | 200.39 | 200.39 | 200.39 | - |
24 May 2024 | 200.40 | 200.40 | 200.40 | 200.40 | 200.40 | - |
23 May 2024 | 202.53 | 202.53 | 202.53 | 202.53 | 202.53 | - |
22 May 2024 | 202.92 | 202.92 | 202.92 | 202.92 | 202.92 | - |
21 May 2024 | 202.87 | 202.87 | 202.87 | 202.87 | 202.87 | - |
20 May 2024 | 204.33 | 204.33 | 204.33 | 204.33 | 204.33 | - |
17 May 2024 | 204.80 | 204.80 | 204.80 | 204.80 | 204.80 | - |
16 May 2024 | 204.18 | 204.18 | 204.18 | 204.18 | 204.18 | - |
15 May 2024 | 204.21 | 204.21 | 204.21 | 204.21 | 204.21 | - |
14 May 2024 | 203.97 | 203.97 | 203.97 | 203.97 | 203.97 | - |
13 May 2024 | 204.08 | 204.08 | 204.08 | 204.08 | 204.08 | - |
10 May 2024 | 204.30 | 204.30 | 204.30 | 204.30 | 204.30 | - |
09 May 2024 | 203.69 | 203.69 | 203.69 | 203.69 | 203.69 | - |
08 May 2024 | 202.58 | 202.58 | 202.58 | 202.58 | 202.58 | - |
07 May 2024 | 200.32 | 200.32 | 200.32 | 200.32 | 200.32 | - |
03 May 2024 | 198.43 | 198.43 | 198.43 | 198.43 | 198.43 | - |
02 May 2024 | 197.73 | 197.73 | 197.73 | 197.73 | 197.73 | - |
01 May 2024 | 198.40 | 198.40 | 198.40 | 198.40 | 198.40 | - |
30 Apr 2024 | 199.40 | 199.40 | 199.40 | 199.40 | 199.40 | - |
29 Apr 2024 | 198.94 | 198.94 | 198.94 | 198.94 | 198.94 | - |
26 Apr 2024 | 198.61 | 198.61 | 198.61 | 198.61 | 198.61 | - |
25 Apr 2024 | 198.69 | 198.69 | 198.69 | 198.69 | 198.69 | - |
24 Apr 2024 | 199.45 | 199.45 | 199.45 | 199.45 | 199.45 | - |
23 Apr 2024 | 199.94 | 199.94 | 199.94 | 199.94 | 199.94 | - |
22 Apr 2024 | 198.11 | 198.11 | 198.11 | 198.11 | 198.11 | - |
19 Apr 2024 | 194.40 | 194.40 | 194.40 | 194.40 | 194.40 | - |
18 Apr 2024 | 193.81 | 193.81 | 193.81 | 193.81 | 193.81 | - |
17 Apr 2024 | 193.36 | 193.36 | 193.36 | 193.36 | 193.36 | - |
16 Apr 2024 | 193.92 | 193.92 | 193.92 | 193.92 | 193.92 | - |
15 Apr 2024 | 195.64 | 195.64 | 195.64 | 195.64 | 195.64 | - |
12 Apr 2024 | 198.23 | 198.23 | 198.23 | 198.23 | 198.23 | - |
11 Apr 2024 | 197.69 | 197.69 | 197.69 | 197.69 | 197.69 | - |
10 Apr 2024 | 197.80 | 197.80 | 197.80 | 197.80 | 197.80 | - |
09 Apr 2024 | 197.30 | 197.30 | 197.30 | 197.30 | 197.30 | - |
08 Apr 2024 | 197.84 | 197.84 | 197.84 | 197.84 | 197.84 | - |
05 Apr 2024 | 197.43 | 197.43 | 197.43 | 197.43 | 197.43 | - |
04 Apr 2024 | 199.17 | 199.17 | 199.17 | 199.17 | 199.17 | - |
03 Apr 2024 | 200.02 | 200.02 | 200.02 | 200.02 | 200.02 | - |
02 Apr 2024 | 200.96 | 200.96 | 200.96 | 200.96 | 200.96 | - |
02 Apr 2024 | 0.015586 Dividend | |||||
28 Mar 2024 | 202.09 | 202.09 | 202.09 | 202.09 | 202.07 | - |
27 Mar 2024 | 200.00 | 200.00 | 200.00 | 200.00 | 199.98 | - |
26 Mar 2024 | 199.76 | 199.76 | 199.76 | 199.76 | 199.74 | - |
25 Mar 2024 | 199.42 | 199.42 | 199.42 | 199.42 | 199.40 | - |
22 Mar 2024 | 201.24 | 201.24 | 201.24 | 201.24 | 201.22 | - |
21 Mar 2024 | 198.95 | 198.95 | 198.95 | 198.95 | 198.93 | - |
20 Mar 2024 | 197.73 | 197.73 | 197.73 | 197.73 | 197.71 | - |
19 Mar 2024 | 197.79 | 197.79 | 197.79 | 197.79 | 197.77 | - |
18 Mar 2024 | 197.27 | 197.27 | 197.27 | 197.27 | 197.25 | - |
15 Mar 2024 | 197.84 | 197.84 | 197.84 | 197.84 | 197.82 | - |
14 Mar 2024 | 198.43 | 198.43 | 198.43 | 198.43 | 198.41 | - |
13 Mar 2024 | 197.69 | 197.69 | 197.69 | 197.69 | 197.67 | - |
12 Mar 2024 | 197.26 | 197.26 | 197.26 | 197.26 | 197.24 | - |
11 Mar 2024 | 195.00 | 195.00 | 195.00 | 195.00 | 194.98 | - |
08 Mar 2024 | 195.14 | 195.14 | 195.14 | 195.14 | 195.12 | - |
07 Mar 2024 | 195.37 | 195.37 | 195.37 | 195.37 | 195.35 | - |
06 Mar 2024 | 194.92 | 194.92 | 194.92 | 194.92 | 194.90 | - |
05 Mar 2024 | 195.49 | 195.49 | 195.49 | 195.49 | 195.47 | - |
04 Mar 2024 | 195.25 | 195.25 | 195.25 | 195.25 | 195.23 | - |
01 Mar 2024 | 196.43 | 196.43 | 196.43 | 196.43 | 196.41 | - |
29 Feb 2024 | 197.20 | 197.20 | 197.20 | 197.20 | 197.18 | - |
28 Feb 2024 | 197.05 | 197.05 | 197.05 | 197.05 | 197.03 | - |
27 Feb 2024 | 196.58 | 196.58 | 196.58 | 196.58 | 196.56 | - |
26 Feb 2024 | 197.26 | 197.26 | 197.26 | 197.26 | 197.24 | - |
23 Feb 2024 | 197.15 | 197.15 | 197.15 | 197.15 | 197.13 | - |
22 Feb 2024 | 196.98 | 196.98 | 196.98 | 196.98 | 196.96 | - |
21 Feb 2024 | 195.57 | 195.57 | 195.57 | 195.57 | 195.55 | - |
20 Feb 2024 | 195.66 | 195.66 | 195.66 | 195.66 | 195.64 | - |
19 Feb 2024 | 194.88 | 194.88 | 194.88 | 194.88 | 194.86 | - |
16 Feb 2024 | 195.33 | 195.33 | 195.33 | 195.33 | 195.31 | - |
15 Feb 2024 | 194.42 | 194.42 | 194.42 | 194.42 | 194.40 | - |
14 Feb 2024 | 193.64 | 193.64 | 193.64 | 193.64 | 193.63 | - |
13 Feb 2024 | 193.73 | 193.73 | 193.73 | 193.73 | 193.72 | - |
12 Feb 2024 | 193.23 | 193.23 | 193.23 | 193.23 | 193.22 | - |
09 Feb 2024 | 193.36 | 193.36 | 193.36 | 193.36 | 193.35 | - |
08 Feb 2024 | 193.97 | 193.97 | 193.97 | 193.97 | 193.96 | - |
07 Feb 2024 | 193.94 | 193.94 | 193.94 | 193.94 | 193.93 | - |
06 Feb 2024 | 194.17 | 194.17 | 194.17 | 194.17 | 194.16 | - |
05 Feb 2024 | 195.08 | 195.08 | 195.08 | 195.08 | 195.06 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |