Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Jul 2024 | - | - | - | - | - | - |
01 Jul 2024 | 207.28 | 207.28 | 207.28 | 207.28 | 207.28 | - |
28 Jun 2024 | 207.14 | 207.14 | 207.14 | 207.14 | 207.14 | - |
27 Jun 2024 | 207.20 | 207.20 | 207.20 | 207.20 | 207.20 | - |
26 Jun 2024 | 207.34 | 207.34 | 207.34 | 207.34 | 207.34 | - |
25 Jun 2024 | 206.25 | 206.25 | 206.25 | 206.25 | 206.25 | - |
24 Jun 2024 | 205.56 | 205.56 | 205.56 | 205.56 | 205.56 | - |
21 Jun 2024 | 207.78 | 207.78 | 207.78 | 207.78 | 207.78 | - |
20 Jun 2024 | 208.38 | 208.38 | 208.38 | 208.38 | 208.38 | - |
19 Jun 2024 | 207.53 | 207.53 | 207.53 | 207.53 | 207.53 | - |
18 Jun 2024 | 205.52 | 205.52 | 205.52 | 205.52 | 205.52 | - |
17 Jun 2024 | 204.05 | 204.05 | 204.05 | 204.05 | 204.05 | - |
14 Jun 2024 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | - |
13 Jun 2024 | 203.05 | 203.05 | 203.05 | 203.05 | 203.05 | - |
12 Jun 2024 | 200.38 | 200.38 | 200.38 | 200.38 | 200.38 | - |
11 Jun 2024 | 199.91 | 199.91 | 199.91 | 199.91 | 199.91 | - |
10 Jun 2024 | 201.19 | 201.19 | 201.19 | 201.19 | 201.19 | - |
07 Jun 2024 | 200.84 | 200.84 | 200.84 | 200.84 | 200.84 | - |
06 Jun 2024 | 200.54 | 200.54 | 200.54 | 200.54 | 200.54 | - |
05 Jun 2024 | 198.69 | 198.69 | 198.69 | 198.69 | 198.69 | - |
04 Jun 2024 | 196.96 | 196.96 | 196.96 | 196.96 | 196.96 | - |
03 Jun 2024 | 200.12 | 200.12 | 200.12 | 200.12 | 200.12 | - |
31 May 2024 | 195.53 | 195.53 | 195.53 | 195.53 | 195.53 | - |
30 May 2024 | 196.97 | 196.97 | 196.97 | 196.97 | 196.97 | - |
29 May 2024 | 198.91 | 198.91 | 198.91 | 198.91 | 198.91 | - |
28 May 2024 | 201.68 | 201.68 | 201.68 | 201.68 | 201.68 | - |
24 May 2024 | 200.57 | 200.57 | 200.57 | 200.57 | 200.57 | - |
23 May 2024 | 202.35 | 202.35 | 202.35 | 202.35 | 202.35 | - |
22 May 2024 | 202.36 | 202.36 | 202.36 | 202.36 | 202.36 | - |
21 May 2024 | 201.35 | 201.35 | 201.35 | 201.35 | 201.35 | - |
20 May 2024 | 203.74 | 203.74 | 203.74 | 203.74 | 203.74 | - |
17 May 2024 | 203.96 | 203.96 | 203.96 | 203.96 | 203.96 | - |
16 May 2024 | 203.62 | 203.62 | 203.62 | 203.62 | 203.62 | - |
15 May 2024 | 201.60 | 201.60 | 201.60 | 201.60 | 201.60 | - |
14 May 2024 | 201.75 | 201.75 | 201.75 | 201.75 | 201.75 | - |
13 May 2024 | 201.90 | 201.90 | 201.90 | 201.90 | 201.90 | - |
10 May 2024 | 200.69 | 200.69 | 200.69 | 200.69 | 200.69 | - |
09 May 2024 | 200.07 | 200.07 | 200.07 | 200.07 | 200.07 | - |
08 May 2024 | 198.27 | 198.27 | 198.27 | 198.27 | 198.27 | - |
07 May 2024 | 199.22 | 199.22 | 199.22 | 199.22 | 199.22 | - |
03 May 2024 | 196.60 | 196.60 | 196.60 | 196.60 | 196.60 | - |
02 May 2024 | 195.13 | 195.13 | 195.13 | 195.13 | 195.13 | - |
01 May 2024 | 192.11 | 192.11 | 192.11 | 192.11 | 192.11 | - |
30 Apr 2024 | 194.76 | 194.76 | 194.76 | 194.76 | 194.76 | - |
29 Apr 2024 | 194.95 | 194.95 | 194.95 | 194.95 | 194.95 | - |
26 Apr 2024 | 193.41 | 193.41 | 193.41 | 193.41 | 193.41 | - |
25 Apr 2024 | 191.90 | 191.90 | 191.90 | 191.90 | 191.90 | - |
24 Apr 2024 | 194.36 | 194.36 | 194.36 | 194.36 | 194.36 | - |
23 Apr 2024 | 191.85 | 191.85 | 191.85 | 191.85 | 191.85 | - |
22 Apr 2024 | 190.74 | 190.74 | 190.74 | 190.74 | 190.74 | - |
19 Apr 2024 | 188.01 | 188.01 | 188.01 | 188.01 | 188.01 | - |
18 Apr 2024 | 191.23 | 191.23 | 191.23 | 191.23 | 191.23 | - |
17 Apr 2024 | 189.74 | 189.74 | 189.74 | 189.74 | 189.74 | - |
16 Apr 2024 | 189.56 | 189.56 | 189.56 | 189.56 | 189.56 | - |
15 Apr 2024 | 193.40 | 193.40 | 193.40 | 193.40 | 193.40 | - |
12 Apr 2024 | 195.87 | 195.87 | 195.87 | 195.87 | 195.87 | - |
11 Apr 2024 | 196.54 | 196.54 | 196.54 | 196.54 | 196.54 | - |
10 Apr 2024 | 195.10 | 195.10 | 195.10 | 195.10 | 195.10 | - |
09 Apr 2024 | 194.21 | 194.21 | 194.21 | 194.21 | 194.21 | - |
08 Apr 2024 | 193.94 | 193.94 | 193.94 | 193.94 | 193.94 | - |
05 Apr 2024 | 192.91 | 192.91 | 192.91 | 192.91 | 192.91 | - |
04 Apr 2024 | 194.10 | 194.10 | 194.10 | 194.10 | 194.10 | - |
03 Apr 2024 | 193.76 | 193.76 | 193.76 | 193.76 | 193.76 | - |
02 Apr 2024 | 195.72 | 195.72 | 195.72 | 195.72 | 195.72 | - |
28 Mar 2024 | 193.07 | 193.07 | 193.07 | 193.07 | 193.07 | - |
27 Mar 2024 | 193.05 | 193.05 | 193.05 | 193.05 | 193.05 | - |
26 Mar 2024 | 192.71 | 192.71 | 192.71 | 192.71 | 192.71 | - |
25 Mar 2024 | 191.67 | 191.67 | 191.67 | 191.67 | 191.67 | - |
22 Mar 2024 | 192.80 | 192.80 | 192.80 | 192.80 | 192.80 | - |
21 Mar 2024 | 192.48 | 192.48 | 192.48 | 192.48 | 192.48 | - |
20 Mar 2024 | 189.11 | 189.11 | 189.11 | 189.11 | 189.11 | - |
19 Mar 2024 | 188.58 | 188.58 | 188.58 | 188.58 | 188.58 | - |
18 Mar 2024 | 189.42 | 189.42 | 189.42 | 189.42 | 189.42 | - |
15 Mar 2024 | 188.52 | 188.52 | 188.52 | 188.52 | 188.52 | - |
14 Mar 2024 | 191.12 | 191.12 | 191.12 | 191.12 | 191.12 | - |
13 Mar 2024 | 190.71 | 190.71 | 190.71 | 190.71 | 190.71 | - |
12 Mar 2024 | 191.05 | 191.05 | 191.05 | 191.05 | 191.05 | - |
11 Mar 2024 | 188.82 | 188.82 | 188.82 | 188.82 | 188.82 | - |
08 Mar 2024 | 190.13 | 190.13 | 190.13 | 190.13 | 190.13 | - |
08 Mar 2024 | 0.046546 Dividend | |||||
07 Mar 2024 | 189.25 | 189.25 | 189.25 | 189.25 | 189.20 | - |
06 Mar 2024 | 188.74 | 188.74 | 188.74 | 188.74 | 188.69 | - |
05 Mar 2024 | 188.09 | 188.09 | 188.09 | 188.09 | 188.04 | - |
04 Mar 2024 | 189.21 | 189.21 | 189.21 | 189.21 | 189.16 | - |
01 Mar 2024 | 187.63 | 187.63 | 187.63 | 187.63 | 187.58 | - |
29 Feb 2024 | 186.75 | 186.75 | 186.75 | 186.75 | 186.70 | - |
28 Feb 2024 | 185.43 | 185.43 | 185.43 | 185.43 | 185.38 | - |
27 Feb 2024 | 186.37 | 186.37 | 186.37 | 186.37 | 186.32 | - |
26 Feb 2024 | 186.88 | 186.88 | 186.88 | 186.88 | 186.83 | - |
23 Feb 2024 | 187.82 | 187.82 | 187.82 | 187.82 | 187.77 | - |
22 Feb 2024 | 187.64 | 187.64 | 187.64 | 187.64 | 187.59 | - |
21 Feb 2024 | 187.10 | 187.10 | 187.10 | 187.10 | 187.05 | - |
20 Feb 2024 | 187.84 | 187.84 | 187.84 | 187.84 | 187.79 | - |
19 Feb 2024 | 187.03 | 187.03 | 187.03 | 187.03 | 186.98 | - |
16 Feb 2024 | 187.29 | 187.29 | 187.29 | 187.29 | 187.24 | - |
15 Feb 2024 | 186.88 | 186.88 | 186.88 | 186.88 | 186.83 | - |
14 Feb 2024 | 184.19 | 184.19 | 184.19 | 184.19 | 184.14 | - |
13 Feb 2024 | 182.90 | 182.90 | 182.90 | 182.90 | 182.86 | - |
12 Feb 2024 | 182.86 | 182.86 | 182.86 | 182.86 | 182.82 | - |
09 Feb 2024 | 183.20 | 183.20 | 183.20 | 183.20 | 183.15 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |