Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 Jun 2024 | - | - | - | - | - | - |
03 Jun 2024 | 254.14 | 254.14 | 254.14 | 254.14 | 254.14 | - |
31 May 2024 | 253.56 | 253.56 | 253.56 | 253.56 | 253.56 | - |
30 May 2024 | 252.04 | 252.04 | 252.04 | 252.04 | 252.04 | - |
29 May 2024 | 252.52 | 252.52 | 252.52 | 252.52 | 252.52 | - |
28 May 2024 | 254.38 | 254.38 | 254.38 | 254.38 | 254.38 | - |
24 May 2024 | 253.94 | 253.94 | 253.94 | 253.94 | 253.94 | - |
23 May 2024 | 255.59 | 255.59 | 255.59 | 255.59 | 255.59 | - |
22 May 2024 | 255.96 | 255.96 | 255.96 | 255.96 | 255.96 | - |
21 May 2024 | 255.74 | 255.74 | 255.74 | 255.74 | 255.74 | - |
20 May 2024 | 257.49 | 257.49 | 257.49 | 257.49 | 257.49 | - |
17 May 2024 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | - |
16 May 2024 | 256.40 | 256.40 | 256.40 | 256.40 | 256.40 | - |
15 May 2024 | 256.51 | 256.51 | 256.51 | 256.51 | 256.51 | - |
14 May 2024 | 255.38 | 255.38 | 255.38 | 255.38 | 255.38 | - |
13 May 2024 | 255.30 | 255.30 | 255.30 | 255.30 | 255.30 | - |
10 May 2024 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | - |
09 May 2024 | 253.36 | 253.36 | 253.36 | 253.36 | 253.36 | - |
08 May 2024 | 252.29 | 252.29 | 252.29 | 252.29 | 252.29 | - |
07 May 2024 | 251.40 | 251.40 | 251.40 | 251.40 | 251.40 | - |
03 May 2024 | 249.81 | 249.81 | 249.81 | 249.81 | 249.81 | - |
02 May 2024 | 246.90 | 246.90 | 246.90 | 246.90 | 246.90 | - |
01 May 2024 | 246.60 | 246.60 | 246.60 | 246.60 | 246.60 | - |
30 Apr 2024 | 248.34 | 248.34 | 248.34 | 248.34 | 248.34 | - |
29 Apr 2024 | 247.58 | 247.58 | 247.58 | 247.58 | 247.58 | - |
26 Apr 2024 | 245.90 | 245.90 | 245.90 | 245.90 | 245.90 | - |
25 Apr 2024 | 244.46 | 244.46 | 244.46 | 244.46 | 244.46 | - |
24 Apr 2024 | 244.21 | 244.21 | 244.21 | 244.21 | 244.21 | - |
23 Apr 2024 | 243.78 | 243.78 | 243.78 | 243.78 | 243.78 | - |
22 Apr 2024 | 241.86 | 241.86 | 241.86 | 241.86 | 241.86 | - |
19 Apr 2024 | 236.55 | 236.55 | 236.55 | 236.55 | 236.55 | - |
18 Apr 2024 | 237.46 | 237.46 | 237.46 | 237.46 | 237.46 | - |
17 Apr 2024 | 237.46 | 237.46 | 237.46 | 237.46 | 237.46 | - |
16 Apr 2024 | 237.17 | 237.17 | 237.17 | 237.17 | 237.17 | - |
15 Apr 2024 | 240.82 | 240.82 | 240.82 | 240.82 | 240.82 | - |
12 Apr 2024 | 242.27 | 242.27 | 242.27 | 242.27 | 242.27 | - |
11 Apr 2024 | 240.15 | 240.15 | 240.15 | 240.15 | 240.15 | - |
10 Apr 2024 | 241.27 | 241.27 | 241.27 | 241.27 | 241.27 | - |
09 Apr 2024 | 240.10 | 240.10 | 240.10 | 240.10 | 240.10 | - |
08 Apr 2024 | 239.59 | 239.59 | 239.59 | 239.59 | 239.59 | - |
05 Apr 2024 | 238.36 | 238.36 | 238.36 | 238.36 | 238.36 | - |
04 Apr 2024 | 240.77 | 240.77 | 240.77 | 240.77 | 240.77 | - |
03 Apr 2024 | 238.22 | 238.22 | 238.22 | 238.22 | 238.22 | - |
02 Apr 2024 | 240.18 | 240.18 | 240.18 | 240.18 | 240.18 | - |
02 Apr 2024 | 0.038629 Dividend | |||||
28 Mar 2024 | 243.01 | 243.01 | 243.01 | 243.01 | 242.97 | - |
27 Mar 2024 | 241.54 | 241.54 | 241.54 | 241.54 | 241.50 | - |
26 Mar 2024 | 241.54 | 241.54 | 241.54 | 241.54 | 241.50 | - |
25 Mar 2024 | 240.22 | 240.22 | 240.22 | 240.22 | 240.18 | - |
22 Mar 2024 | 240.99 | 240.99 | 240.99 | 240.99 | 240.95 | - |
21 Mar 2024 | 238.96 | 238.96 | 238.96 | 238.96 | 238.92 | - |
20 Mar 2024 | 235.27 | 235.27 | 235.27 | 235.27 | 235.23 | - |
19 Mar 2024 | 234.96 | 234.96 | 234.96 | 234.96 | 234.92 | - |
18 Mar 2024 | 235.94 | 235.94 | 235.94 | 235.94 | 235.90 | - |
15 Mar 2024 | 236.21 | 236.21 | 236.21 | 236.21 | 236.17 | - |
14 Mar 2024 | 236.21 | 236.21 | 236.21 | 236.21 | 236.17 | - |
13 Mar 2024 | 235.26 | 235.26 | 235.26 | 235.26 | 235.22 | - |
12 Mar 2024 | 235.52 | 235.52 | 235.52 | 235.52 | 235.48 | - |
11 Mar 2024 | 232.03 | 232.03 | 232.03 | 232.03 | 231.99 | - |
08 Mar 2024 | 232.66 | 232.66 | 232.66 | 232.66 | 232.62 | - |
07 Mar 2024 | 233.00 | 233.00 | 233.00 | 233.00 | 232.96 | - |
06 Mar 2024 | 232.26 | 232.26 | 232.26 | 232.26 | 232.22 | - |
05 Mar 2024 | 230.74 | 230.74 | 230.74 | 230.74 | 230.70 | - |
04 Mar 2024 | 230.97 | 230.97 | 230.97 | 230.97 | 230.93 | - |
01 Mar 2024 | 231.61 | 231.61 | 231.61 | 231.61 | 231.57 | - |
29 Feb 2024 | 231.91 | 231.91 | 231.91 | 231.91 | 231.87 | - |
28 Feb 2024 | 230.90 | 230.90 | 230.90 | 230.90 | 230.86 | - |
27 Feb 2024 | 232.10 | 232.10 | 232.10 | 232.10 | 232.06 | - |
26 Feb 2024 | 232.26 | 232.26 | 232.26 | 232.26 | 232.22 | - |
23 Feb 2024 | 231.13 | 231.13 | 231.13 | 231.13 | 231.09 | - |
22 Feb 2024 | 231.48 | 231.48 | 231.48 | 231.48 | 231.44 | - |
21 Feb 2024 | 229.64 | 229.64 | 229.64 | 229.64 | 229.60 | - |
20 Feb 2024 | 232.29 | 232.29 | 232.29 | 232.29 | 232.25 | - |
19 Feb 2024 | 231.83 | 231.83 | 231.83 | 231.83 | 231.79 | - |
16 Feb 2024 | 231.88 | 231.88 | 231.88 | 231.88 | 231.84 | - |
15 Feb 2024 | 228.60 | 228.60 | 228.60 | 228.60 | 228.56 | - |
14 Feb 2024 | 228.84 | 228.84 | 228.84 | 228.84 | 228.80 | - |
13 Feb 2024 | 227.66 | 227.66 | 227.66 | 227.66 | 227.62 | - |
12 Feb 2024 | 227.80 | 227.80 | 227.80 | 227.80 | 227.76 | - |
09 Feb 2024 | 228.71 | 228.71 | 228.71 | 228.71 | 228.67 | - |
08 Feb 2024 | 229.77 | 229.77 | 229.77 | 229.77 | 229.73 | - |
07 Feb 2024 | 230.12 | 230.12 | 230.12 | 230.12 | 230.08 | - |
06 Feb 2024 | 230.14 | 230.14 | 230.14 | 230.14 | 230.10 | - |
05 Feb 2024 | 230.42 | 230.42 | 230.42 | 230.42 | 230.38 | - |
02 Feb 2024 | 230.26 | 230.26 | 230.26 | 230.26 | 230.22 | - |
01 Feb 2024 | 231.43 | 231.43 | 231.43 | 231.43 | 231.39 | - |
31 Jan 2024 | 231.61 | 231.61 | 231.61 | 231.61 | 231.57 | - |
30 Jan 2024 | 232.14 | 232.14 | 232.14 | 232.14 | 232.10 | - |
29 Jan 2024 | 231.24 | 231.24 | 231.24 | 231.24 | 231.20 | - |
26 Jan 2024 | 230.19 | 230.19 | 230.19 | 230.19 | 230.15 | - |
25 Jan 2024 | 227.52 | 227.52 | 227.52 | 227.52 | 227.48 | - |
24 Jan 2024 | 227.20 | 227.20 | 227.20 | 227.20 | 227.16 | - |
23 Jan 2024 | 226.34 | 226.34 | 226.34 | 226.34 | 226.30 | - |
22 Jan 2024 | 225.73 | 225.73 | 225.73 | 225.73 | 225.69 | - |
19 Jan 2024 | 225.97 | 225.97 | 225.97 | 225.97 | 225.93 | - |
18 Jan 2024 | 225.32 | 225.32 | 225.32 | 225.32 | 225.28 | - |
17 Jan 2024 | 224.23 | 224.23 | 224.23 | 224.23 | 224.19 | - |
16 Jan 2024 | 228.55 | 228.55 | 228.55 | 228.55 | 228.51 | - |
15 Jan 2024 | 229.57 | 229.57 | 229.57 | 229.57 | 229.53 | - |
12 Jan 2024 | 230.01 | 230.01 | 230.01 | 230.01 | 229.97 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |