Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | - | - | - | - | - | - |
13 Jun 2024 | 197.47 | 197.47 | 197.47 | 197.47 | 197.47 | - |
12 Jun 2024 | 197.10 | 197.10 | 197.10 | 197.10 | 197.10 | - |
11 Jun 2024 | 196.30 | 196.30 | 196.30 | 196.30 | 196.30 | - |
10 Jun 2024 | - | - | - | - | - | - |
07 Jun 2024 | 195.76 | 195.76 | 195.76 | 195.76 | 195.76 | - |
06 Jun 2024 | 195.63 | 195.63 | 195.63 | 195.63 | 195.63 | - |
05 Jun 2024 | 195.50 | 195.50 | 195.50 | 195.50 | 195.50 | - |
04 Jun 2024 | 193.83 | 193.83 | 193.83 | 193.83 | 193.83 | - |
03 Jun 2024 | 193.82 | 193.82 | 193.82 | 193.82 | 193.82 | - |
31 May 2024 | 193.52 | 193.52 | 193.52 | 193.52 | 193.52 | - |
30 May 2024 | 192.94 | 192.94 | 192.94 | 192.94 | 192.94 | - |
29 May 2024 | 193.42 | 193.42 | 193.42 | 193.42 | 193.42 | - |
28 May 2024 | 194.35 | 194.35 | 194.35 | 194.35 | 194.35 | - |
27 May 2024 | 194.65 | 194.65 | 194.65 | 194.65 | 194.65 | - |
24 May 2024 | 194.44 | 194.44 | 194.44 | 194.44 | 194.44 | - |
23 May 2024 | 194.35 | 194.35 | 194.35 | 194.35 | 194.35 | - |
22 May 2024 | 195.08 | 195.08 | 195.08 | 195.08 | 195.08 | - |
21 May 2024 | 195.33 | 195.33 | 195.33 | 195.33 | 195.33 | - |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | 194.90 | 194.90 | 194.90 | 194.90 | 194.90 | - |
16 May 2024 | 194.90 | 194.90 | 194.90 | 194.90 | 194.90 | - |
15 May 2024 | 195.01 | 195.01 | 195.01 | 195.01 | 195.01 | - |
14 May 2024 | 193.91 | 193.91 | 193.91 | 193.91 | 193.91 | - |
13 May 2024 | 194.79 | 194.79 | 194.79 | 194.79 | 194.79 | - |
13 May 2024 | 1 Dividend | |||||
10 May 2024 | 194.91 | 194.91 | 194.91 | 194.91 | 193.91 | - |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | 194.19 | 194.19 | 194.19 | 194.19 | 193.19 | - |
07 May 2024 | 194.33 | 194.33 | 194.33 | 194.33 | 193.33 | - |
06 May 2024 | 193.49 | 193.49 | 193.49 | 193.49 | 192.50 | - |
03 May 2024 | 192.56 | 192.56 | 192.56 | 192.56 | 191.57 | - |
02 May 2024 | 191.49 | 191.49 | 191.49 | 191.49 | 190.51 | - |
30 Apr 2024 | 191.17 | 191.17 | 191.17 | 191.17 | 190.19 | - |
29 Apr 2024 | 192.21 | 192.21 | 192.21 | 192.21 | 191.22 | - |
26 Apr 2024 | 191.92 | 191.92 | 191.92 | 191.92 | 190.94 | - |
25 Apr 2024 | 190.04 | 190.04 | 190.04 | 190.04 | 189.06 | - |
24 Apr 2024 | 191.02 | 191.02 | 191.02 | 191.02 | 190.04 | - |
23 Apr 2024 | 191.19 | 191.19 | 191.19 | 191.19 | 190.21 | - |
22 Apr 2024 | 190.19 | 190.19 | 190.19 | 190.19 | 189.21 | - |
19 Apr 2024 | 189.09 | 189.09 | 189.09 | 189.09 | 188.12 | - |
18 Apr 2024 | 190.13 | 190.13 | 190.13 | 190.13 | 189.15 | - |
17 Apr 2024 | 189.97 | 189.97 | 189.97 | 189.97 | 189.00 | - |
16 Apr 2024 | 190.87 | 190.87 | 190.87 | 190.87 | 189.89 | - |
15 Apr 2024 | 191.93 | 191.93 | 191.93 | 191.93 | 190.95 | - |
12 Apr 2024 | 193.11 | 193.11 | 193.11 | 193.11 | 192.12 | - |
11 Apr 2024 | 193.37 | 193.37 | 193.37 | 193.37 | 192.38 | - |
10 Apr 2024 | 192.80 | 192.80 | 192.80 | 192.80 | 191.81 | - |
09 Apr 2024 | 192.95 | 192.95 | 192.95 | 192.95 | 191.96 | - |
08 Apr 2024 | 192.62 | 192.62 | 192.62 | 192.62 | 191.63 | - |
05 Apr 2024 | 192.62 | 192.62 | 192.62 | 192.62 | 191.63 | - |
04 Apr 2024 | 192.36 | 192.36 | 192.36 | 192.36 | 191.37 | - |
03 Apr 2024 | 193.04 | 193.04 | 193.04 | 193.04 | 192.05 | - |
02 Apr 2024 | 193.37 | 193.37 | 193.37 | 193.37 | 192.38 | - |
28 Mar 2024 | 194.46 | 194.46 | 194.46 | 194.46 | 193.46 | - |
27 Mar 2024 | 193.91 | 193.91 | 193.91 | 193.91 | 192.92 | - |
26 Mar 2024 | 192.92 | 192.92 | 192.92 | 192.92 | 191.93 | - |
25 Mar 2024 | 192.93 | 192.93 | 192.93 | 192.93 | 191.94 | - |
22 Mar 2024 | 193.59 | 193.59 | 193.59 | 193.59 | 192.60 | - |
21 Mar 2024 | 193.22 | 193.22 | 193.22 | 193.22 | 192.23 | - |
20 Mar 2024 | 191.80 | 191.80 | 191.80 | 191.80 | 190.82 | - |
19 Mar 2024 | 191.42 | 191.42 | 191.42 | 191.42 | 190.44 | - |
18 Mar 2024 | 191.01 | 191.01 | 191.01 | 191.01 | 190.03 | - |
15 Mar 2024 | 190.36 | 190.36 | 190.36 | 190.36 | 189.38 | - |
14 Mar 2024 | 191.32 | 191.32 | 191.32 | 191.32 | 190.34 | - |
13 Mar 2024 | 191.34 | 191.34 | 191.34 | 191.34 | 190.36 | - |
12 Mar 2024 | - | - | - | - | - | - |
11 Mar 2024 | 190.61 | 190.61 | 190.61 | 190.61 | 189.63 | - |
08 Mar 2024 | 190.94 | 190.94 | 190.94 | 190.94 | 189.96 | - |
07 Mar 2024 | 191.05 | 191.05 | 191.05 | 191.05 | 190.07 | - |
06 Mar 2024 | 190.09 | 190.09 | 190.09 | 190.09 | 189.11 | - |
05 Mar 2024 | 189.72 | 189.72 | 189.72 | 189.72 | 188.75 | - |
04 Mar 2024 | 190.48 | 190.48 | 190.48 | 190.48 | 189.50 | - |
01 Mar 2024 | 190.63 | 190.63 | 190.63 | 190.63 | 189.65 | - |
29 Feb 2024 | 189.75 | 189.75 | 189.75 | 189.75 | 188.78 | - |
28 Feb 2024 | 188.95 | 188.95 | 188.95 | 188.95 | 187.98 | - |
27 Feb 2024 | 189.43 | 189.43 | 189.43 | 189.43 | 188.46 | - |
26 Feb 2024 | 189.10 | 189.10 | 189.10 | 189.10 | 188.13 | - |
23 Feb 2024 | 189.91 | 189.91 | 189.91 | 189.91 | 188.94 | - |
22 Feb 2024 | 189.51 | 189.51 | 189.51 | 189.51 | 188.54 | - |
21 Feb 2024 | 187.59 | 187.59 | 187.59 | 187.59 | 186.63 | - |
20 Feb 2024 | 187.86 | 187.86 | 187.86 | 187.86 | 186.90 | - |
19 Feb 2024 | 188.53 | 188.53 | 188.53 | 188.53 | 187.56 | - |
16 Feb 2024 | 188.48 | 188.48 | 188.48 | 188.48 | 187.51 | - |
15 Feb 2024 | 188.63 | 188.63 | 188.63 | 188.63 | 187.66 | - |
14 Feb 2024 | 188.19 | 188.19 | 188.19 | 188.19 | 187.22 | - |
13 Feb 2024 | 187.15 | 187.15 | 187.15 | 187.15 | 186.19 | - |
12 Feb 2024 | 188.28 | 188.28 | 188.28 | 188.28 | 187.31 | - |
09 Feb 2024 | 187.81 | 187.81 | 187.81 | 187.81 | 186.85 | - |
08 Feb 2024 | - | - | - | - | - | - |
07 Feb 2024 | 187.41 | 187.41 | 187.41 | 187.41 | 186.45 | - |
06 Feb 2024 | - | - | - | - | - | - |
05 Feb 2024 | 186.47 | 186.47 | 186.47 | 186.47 | 185.51 | - |
02 Feb 2024 | 186.52 | 186.52 | 186.52 | 186.52 | 185.56 | - |
01 Feb 2024 | 185.62 | 185.62 | 185.62 | 185.62 | 184.67 | - |
31 Jan 2024 | 185.25 | 185.25 | 185.25 | 185.25 | 184.30 | - |
30 Jan 2024 | 185.89 | 185.89 | 185.89 | 185.89 | 184.94 | - |
29 Jan 2024 | 186.24 | 186.24 | 186.24 | 186.24 | 185.28 | - |
26 Jan 2024 | 184.94 | 184.94 | 184.94 | 184.94 | 183.99 | - |
25 Jan 2024 | - | - | - | - | - | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |