Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 May 2024 | 235.05 | 235.05 | 235.05 | 235.05 | 235.05 | - |
29 May 2024 | 237.73 | 237.73 | 237.73 | 237.73 | 237.73 | - |
28 May 2024 | 239.97 | 239.97 | 239.97 | 239.97 | 239.97 | - |
24 May 2024 | 237.60 | 237.60 | 237.60 | 237.60 | 237.60 | - |
23 May 2024 | 239.32 | 239.32 | 239.32 | 239.32 | 239.32 | - |
22 May 2024 | 239.59 | 239.59 | 239.59 | 239.59 | 239.59 | - |
21 May 2024 | 238.93 | 238.93 | 238.93 | 238.93 | 238.93 | - |
20 May 2024 | 240.52 | 240.52 | 240.52 | 240.52 | 240.52 | - |
17 May 2024 | 240.09 | 240.09 | 240.09 | 240.09 | 240.09 | - |
16 May 2024 | 241.69 | 241.69 | 241.69 | 241.69 | 241.69 | - |
15 May 2024 | 239.79 | 239.79 | 239.79 | 239.79 | 239.79 | - |
14 May 2024 | 239.73 | 239.73 | 239.73 | 239.73 | 239.73 | - |
13 May 2024 | 239.26 | 239.26 | 239.26 | 239.26 | 239.26 | - |
10 May 2024 | 237.92 | 237.92 | 237.92 | 237.92 | 237.92 | - |
09 May 2024 | 237.39 | 237.39 | 237.39 | 237.39 | 237.39 | - |
08 May 2024 | 238.17 | 238.17 | 238.17 | 238.17 | 238.17 | - |
07 May 2024 | 236.81 | 236.81 | 236.81 | 236.81 | 236.81 | - |
03 May 2024 | 232.79 | 232.79 | 232.79 | 232.79 | 232.79 | - |
02 May 2024 | 231.70 | 231.70 | 231.70 | 231.70 | 231.70 | - |
01 May 2024 | 231.18 | 231.18 | 231.18 | 231.18 | 231.18 | - |
30 Apr 2024 | 231.98 | 231.98 | 231.98 | 231.98 | 231.98 | - |
29 Apr 2024 | 232.03 | 232.03 | 232.03 | 232.03 | 232.03 | - |
26 Apr 2024 | 231.90 | 231.90 | 231.90 | 231.90 | 231.90 | - |
25 Apr 2024 | - | - | - | - | - | - |
24 Apr 2024 | 232.97 | 232.97 | 232.97 | 232.97 | 232.97 | - |
23 Apr 2024 | 230.59 | 230.59 | 230.59 | 230.59 | 230.59 | - |
22 Apr 2024 | 229.81 | 229.81 | 229.81 | 229.81 | 229.81 | - |
19 Apr 2024 | 226.75 | 226.75 | 226.75 | 226.75 | 226.75 | - |
18 Apr 2024 | 230.37 | 230.37 | 230.37 | 230.37 | 230.37 | - |
17 Apr 2024 | 228.93 | 228.93 | 228.93 | 228.93 | 228.93 | - |
16 Apr 2024 | 228.36 | 228.36 | 228.36 | 228.36 | 228.36 | - |
15 Apr 2024 | 233.17 | 233.17 | 233.17 | 233.17 | 233.17 | - |
12 Apr 2024 | 237.00 | 237.00 | 237.00 | 237.00 | 237.00 | - |
11 Apr 2024 | 238.38 | 238.38 | 238.38 | 238.38 | 238.38 | - |
10 Apr 2024 | 237.61 | 237.61 | 237.61 | 237.61 | 237.61 | - |
09 Apr 2024 | 236.89 | 236.89 | 236.89 | 236.89 | 236.89 | - |
08 Apr 2024 | 236.69 | 236.69 | 236.69 | 236.69 | 236.69 | - |
05 Apr 2024 | 235.69 | 235.69 | 235.69 | 235.69 | 235.69 | - |
04 Apr 2024 | 235.73 | 235.73 | 235.73 | 235.73 | 235.73 | - |
03 Apr 2024 | 235.40 | 235.40 | 235.40 | 235.40 | 235.40 | - |
02 Apr 2024 | 237.30 | 237.30 | 237.30 | 237.30 | 237.30 | - |
02 Apr 2024 | 0.023636 Dividend | |||||
28 Mar 2024 | 235.29 | 235.29 | 235.29 | 235.29 | 235.27 | - |
27 Mar 2024 | 234.37 | 234.37 | 234.37 | 234.37 | 234.35 | - |
26 Mar 2024 | 233.46 | 233.46 | 233.46 | 233.46 | 233.44 | - |
25 Mar 2024 | 233.55 | 233.55 | 233.55 | 233.55 | 233.53 | - |
22 Mar 2024 | 234.99 | 234.99 | 234.99 | 234.99 | 234.97 | - |
21 Mar 2024 | 233.39 | 233.39 | 233.39 | 233.39 | 233.37 | - |
20 Mar 2024 | 228.91 | 228.91 | 228.91 | 228.91 | 228.89 | - |
19 Mar 2024 | 228.90 | 228.90 | 228.90 | 228.90 | 228.88 | - |
18 Mar 2024 | 229.62 | 229.62 | 229.62 | 229.62 | 229.60 | - |
15 Mar 2024 | 228.38 | 228.38 | 228.38 | 228.38 | 228.36 | - |
14 Mar 2024 | 229.42 | 229.42 | 229.42 | 229.42 | 229.40 | - |
13 Mar 2024 | 229.01 | 229.01 | 229.01 | 229.01 | 228.99 | - |
12 Mar 2024 | 228.64 | 228.64 | 228.64 | 228.64 | 228.62 | - |
11 Mar 2024 | 226.22 | 226.22 | 226.22 | 226.22 | 226.20 | - |
08 Mar 2024 | 227.65 | 227.65 | 227.65 | 227.65 | 227.63 | - |
07 Mar 2024 | 227.08 | 227.08 | 227.08 | 227.08 | 227.06 | - |
06 Mar 2024 | 224.56 | 224.56 | 224.56 | 224.56 | 224.54 | - |
05 Mar 2024 | 223.64 | 223.64 | 223.64 | 223.64 | 223.62 | - |
04 Mar 2024 | 224.45 | 224.45 | 224.45 | 224.45 | 224.43 | - |
01 Mar 2024 | 222.21 | 222.21 | 222.21 | 222.21 | 222.19 | - |
29 Feb 2024 | 221.83 | 221.83 | 221.83 | 221.83 | 221.81 | - |
28 Feb 2024 | 220.48 | 220.48 | 220.48 | 220.48 | 220.46 | - |
27 Feb 2024 | 221.22 | 221.22 | 221.22 | 221.22 | 221.20 | - |
26 Feb 2024 | 221.43 | 221.43 | 221.43 | 221.43 | 221.41 | - |
23 Feb 2024 | 221.94 | 221.94 | 221.94 | 221.94 | 221.92 | - |
22 Feb 2024 | 221.86 | 221.86 | 221.86 | 221.86 | 221.84 | - |
21 Feb 2024 | 220.83 | 220.83 | 220.83 | 220.83 | 220.81 | - |
20 Feb 2024 | 222.78 | 222.78 | 222.78 | 222.78 | 222.76 | - |
19 Feb 2024 | 221.24 | 221.24 | 221.24 | 221.24 | 221.22 | - |
16 Feb 2024 | 220.65 | 220.65 | 220.65 | 220.65 | 220.63 | - |
15 Feb 2024 | 220.18 | 220.18 | 220.18 | 220.18 | 220.16 | - |
14 Feb 2024 | 218.13 | 218.13 | 218.13 | 218.13 | 218.11 | - |
13 Feb 2024 | 217.39 | 217.39 | 217.39 | 217.39 | 217.37 | - |
12 Feb 2024 | 218.04 | 218.04 | 218.04 | 218.04 | 218.02 | - |
09 Feb 2024 | 218.21 | 218.21 | 218.21 | 218.21 | 218.19 | - |
08 Feb 2024 | 218.21 | 218.21 | 218.21 | 218.21 | 218.19 | - |
07 Feb 2024 | 218.11 | 218.11 | 218.11 | 218.11 | 218.09 | - |
06 Feb 2024 | 218.55 | 218.55 | 218.55 | 218.55 | 218.53 | - |
05 Feb 2024 | 218.50 | 218.50 | 218.50 | 218.50 | 218.48 | - |
02 Feb 2024 | 218.33 | 218.33 | 218.33 | 218.33 | 218.31 | - |
01 Feb 2024 | 216.50 | 216.50 | 216.50 | 216.50 | 216.48 | - |
31 Jan 2024 | 216.05 | 216.05 | 216.05 | 216.05 | 216.03 | - |
30 Jan 2024 | 215.71 | 215.71 | 215.71 | 215.71 | 215.69 | - |
29 Jan 2024 | 215.75 | 215.75 | 215.75 | 215.75 | 215.73 | - |
26 Jan 2024 | - | - | - | - | - | - |
25 Jan 2024 | 213.52 | 213.52 | 213.52 | 213.52 | 213.50 | - |
24 Jan 2024 | 213.55 | 213.55 | 213.55 | 213.55 | 213.53 | - |
23 Jan 2024 | 212.51 | 212.51 | 212.51 | 212.51 | 212.49 | - |
22 Jan 2024 | 212.20 | 212.20 | 212.20 | 212.20 | 212.18 | - |
19 Jan 2024 | 212.78 | 212.78 | 212.78 | 212.78 | 212.76 | - |
18 Jan 2024 | 210.01 | 210.01 | 210.01 | 210.01 | 209.99 | - |
17 Jan 2024 | 210.31 | 210.31 | 210.31 | 210.31 | 210.29 | - |
16 Jan 2024 | 214.57 | 214.57 | 214.57 | 214.57 | 214.55 | - |
15 Jan 2024 | 216.16 | 216.16 | 216.16 | 216.16 | 216.14 | - |
12 Jan 2024 | 216.14 | 216.14 | 216.14 | 216.14 | 216.12 | - |
11 Jan 2024 | 215.40 | 215.40 | 215.40 | 215.40 | 215.38 | - |
10 Jan 2024 | 215.58 | 215.58 | 215.58 | 215.58 | 215.56 | - |
09 Jan 2024 | 216.89 | 216.89 | 216.89 | 216.89 | 216.87 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |