Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - |
25 Jul 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - |
24 Jul 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - |
23 Jul 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - |
22 Jul 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - |
19 Jul 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - |
18 Jul 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - |
17 Jul 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - |
16 Jul 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - |
15 Jul 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - |
12 Jul 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - |
11 Jul 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - |
10 Jul 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - |
09 Jul 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - |
08 Jul 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - |
05 Jul 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - |
04 Jul 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - |
03 Jul 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - |
02 Jul 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - |
01 Jul 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - |
28 Jun 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - |
27 Jun 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - |
26 Jun 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - |
25 Jun 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - |
24 Jun 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - |
21 Jun 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - |
20 Jun 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - |
19 Jun 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - |
18 Jun 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - |
17 Jun 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - |
14 Jun 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - |
13 Jun 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - |
12 Jun 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - |
11 Jun 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - |
10 Jun 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - |
07 Jun 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - |
06 Jun 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - |
05 Jun 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - |
04 Jun 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - |
03 Jun 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - |
31 May 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - |
30 May 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - |
29 May 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - |
28 May 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - |
24 May 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - |
23 May 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - |
22 May 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - |
21 May 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - |
20 May 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - |
17 May 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - |
16 May 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - |
16 May 2024 | 0.52 Dividend | |||||
15 May 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 219.48 | - |
14 May 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 219.48 | - |
13 May 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 219.48 | - |
10 May 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 219.48 | - |
09 May 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 219.48 | - |
08 May 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 219.48 | - |
07 May 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 219.48 | - |
03 May 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 219.48 | - |
02 May 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 219.48 | - |
01 May 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 219.48 | - |
30 Apr 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 219.48 | - |
29 Apr 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 219.48 | - |
26 Apr 2024 | 275.53 | 276.65 | 274.18 | 220.00 | 219.48 | 3,935 |
25 Apr 2024 | 273.00 | 276.16 | 270.52 | 220.00 | 219.48 | 6,538 |
24 Apr 2024 | 282.34 | 282.80 | 275.37 | 220.00 | 219.48 | 17,055 |
23 Apr 2024 | 274.22 | 274.50 | 272.71 | 220.00 | 219.48 | 5,967 |
22 Apr 2024 | 270.25 | 273.46 | 269.53 | 220.00 | 219.48 | 57,950 |
19 Apr 2024 | 268.75 | 272.00 | 268.30 | 220.00 | 219.48 | 8,877 |
18 Apr 2024 | 272.67 | 273.09 | 270.05 | 220.00 | 219.48 | 6,400 |
17 Apr 2024 | 271.63 | 273.95 | 271.46 | 220.00 | 219.48 | 5,668 |
16 Apr 2024 | 271.00 | 273.85 | 270.56 | 220.00 | 219.48 | 5,153 |
15 Apr 2024 | 276.00 | 277.89 | 270.71 | 220.00 | 219.48 | 11,643 |
12 Apr 2024 | 274.12 | 276.98 | 274.02 | 220.00 | 219.48 | 8,186 |
11 Apr 2024 | 275.90 | 276.09 | 272.16 | 220.00 | 219.48 | 6,261 |
10 Apr 2024 | 277.08 | 277.08 | 274.36 | 220.00 | 219.48 | 18,467 |
09 Apr 2024 | 278.18 | 278.19 | 273.21 | 220.00 | 219.48 | 4,827 |
08 Apr 2024 | 276.70 | 277.98 | 275.17 | 220.00 | 219.48 | 7,602 |
05 Apr 2024 | 275.89 | 277.90 | 275.03 | 220.00 | 219.48 | 12,180 |
04 Apr 2024 | 278.28 | 279.04 | 277.19 | 220.00 | 219.48 | 55,060 |
03 Apr 2024 | 280.05 | 280.05 | 277.82 | 220.00 | 219.48 | 5,532 |
02 Apr 2024 | 277.00 | 279.05 | 277.00 | 220.00 | 219.48 | 12,553 |
28 Mar 2024 | 278.95 | 279.80 | 277.22 | 220.00 | 219.48 | 9,924 |
27 Mar 2024 | 281.80 | 281.80 | 276.99 | 220.00 | 219.48 | 10,849 |
26 Mar 2024 | 282.69 | 284.13 | 278.43 | 220.00 | 219.48 | 10,884 |
25 Mar 2024 | 283.13 | 283.47 | 280.08 | 220.00 | 219.48 | 12,515 |
22 Mar 2024 | 290.00 | 290.19 | 283.56 | 220.00 | 219.48 | 16,549 |
21 Mar 2024 | 289.74 | 290.93 | 287.90 | 220.00 | 219.48 | 20,676 |
20 Mar 2024 | 287.51 | 289.21 | 286.74 | 220.00 | 219.48 | 5,705 |
19 Mar 2024 | 286.39 | 286.66 | 285.24 | 220.00 | 219.48 | 5,500 |
18 Mar 2024 | 284.05 | 286.23 | 283.37 | 220.00 | 219.48 | 11,172 |
15 Mar 2024 | 284.98 | 285.86 | 282.66 | 220.00 | 219.48 | 10,923 |
14 Mar 2024 | 288.38 | 288.96 | 284.79 | 220.00 | 219.48 | 8,481 |
13 Mar 2024 | 284.64 | 286.06 | 283.83 | 220.00 | 219.48 | 4,710 |
12 Mar 2024 | 281.94 | 284.03 | 280.23 | 220.00 | 219.48 | 5,234 |
11 Mar 2024 | 279.45 | 280.80 | 278.02 | 220.00 | 219.48 | 11,726 |
08 Mar 2024 | 279.00 | 281.64 | 278.26 | 220.00 | 219.48 | 20,484 |
07 Mar 2024 | 280.00 | 281.26 | 276.13 | 220.00 | 219.48 | 6,179 |
06 Mar 2024 | 280.33 | 281.99 | 279.07 | 220.00 | 219.48 | 6,433 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |