Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 May 2024 | 194.90 | 194.90 | 194.90 | 194.90 | 194.90 | - |
30 May 2024 | 200.15 | 200.15 | 200.15 | 200.15 | 200.15 | - |
29 May 2024 | 203.90 | 203.90 | 203.90 | 203.90 | 203.90 | - |
28 May 2024 | 204.95 | 204.95 | 204.95 | 204.95 | 204.95 | - |
27 May 2024 | 203.90 | 203.90 | 203.90 | 203.90 | 203.90 | - |
24 May 2024 | 205.30 | 205.30 | 205.30 | 205.30 | 205.30 | - |
23 May 2024 | 205.15 | 205.15 | 205.15 | 205.15 | 205.15 | - |
22 May 2024 | 201.25 | 201.25 | 201.25 | 201.25 | 201.25 | - |
22 May 2024 | 0.3684 Dividend | |||||
21 May 2024 | 201.80 | 201.80 | 201.80 | 201.80 | 201.43 | - |
20 May 2024 | 201.70 | 201.70 | 201.70 | 201.70 | 201.33 | - |
17 May 2024 | 197.00 | 197.00 | 197.00 | 197.00 | 196.64 | - |
16 May 2024 | 199.82 | 199.82 | 199.82 | 199.82 | 199.46 | - |
15 May 2024 | 197.02 | 197.02 | 197.02 | 197.02 | 196.66 | - |
14 May 2024 | 193.58 | 193.58 | 193.58 | 193.58 | 193.23 | - |
13 May 2024 | 191.30 | 191.30 | 191.30 | 191.30 | 190.95 | - |
10 May 2024 | 196.40 | 196.40 | 196.40 | 194.78 | 194.42 | 15 |
09 May 2024 | 192.00 | 192.00 | 192.00 | 192.00 | 191.65 | - |
08 May 2024 | 191.46 | 191.46 | 191.46 | 191.46 | 191.11 | - |
07 May 2024 | 193.82 | 193.82 | 193.82 | 193.82 | 193.47 | - |
06 May 2024 | 191.52 | 191.52 | 191.52 | 191.52 | 191.17 | - |
03 May 2024 | 189.46 | 189.46 | 189.46 | 189.46 | 189.11 | - |
02 May 2024 | 183.80 | 183.80 | 183.80 | 183.80 | 183.46 | - |
30 Apr 2024 | 189.10 | 189.10 | 189.10 | 189.10 | 188.75 | - |
29 Apr 2024 | 189.68 | 189.68 | 189.68 | 189.68 | 189.33 | - |
26 Apr 2024 | 189.44 | 189.44 | 189.44 | 189.44 | 189.09 | - |
25 Apr 2024 | 182.28 | 182.28 | 182.28 | 182.28 | 181.95 | - |
24 Apr 2024 | 181.98 | 181.98 | 181.98 | 181.98 | 181.65 | - |
23 Apr 2024 | 180.08 | 180.08 | 180.08 | 180.08 | 179.75 | - |
22 Apr 2024 | 176.24 | 176.24 | 176.24 | 176.24 | 175.92 | - |
19 Apr 2024 | 179.42 | 179.42 | 179.42 | 179.42 | 179.09 | - |
18 Apr 2024 | 185.60 | 185.60 | 185.60 | 185.60 | 185.26 | - |
17 Apr 2024 | 189.70 | 189.70 | 189.70 | 189.70 | 189.35 | - |
16 Apr 2024 | 197.28 | 197.28 | 197.28 | 197.28 | 196.92 | - |
15 Apr 2024 | 198.72 | 198.72 | 198.72 | 198.72 | 198.36 | - |
12 Apr 2024 | 195.84 | 195.84 | 195.84 | 195.84 | 195.48 | - |
11 Apr 2024 | 195.34 | 195.34 | 195.34 | 195.34 | 194.98 | - |
10 Apr 2024 | 195.64 | 195.64 | 195.64 | 195.64 | 195.28 | - |
09 Apr 2024 | 192.30 | 192.30 | 192.30 | 192.30 | 191.95 | - |
08 Apr 2024 | 192.60 | 192.60 | 192.60 | 192.60 | 192.25 | - |
05 Apr 2024 | 192.02 | 192.02 | 192.02 | 192.02 | 191.67 | - |
04 Apr 2024 | 191.60 | 191.60 | 191.60 | 191.60 | 191.25 | - |
03 Apr 2024 | 192.44 | 192.44 | 192.44 | 192.44 | 192.09 | - |
02 Apr 2024 | 190.26 | 190.26 | 190.26 | 190.26 | 189.91 | - |
28 Mar 2024 | 189.82 | 189.82 | 189.82 | 189.82 | 189.47 | - |
27 Mar 2024 | 190.62 | 190.62 | 190.62 | 190.62 | 190.27 | - |
26 Mar 2024 | 192.24 | 192.24 | 192.24 | 192.24 | 191.89 | - |
25 Mar 2024 | 193.64 | 193.64 | 193.64 | 193.64 | 193.29 | - |
22 Mar 2024 | 193.40 | 193.40 | 193.40 | 193.40 | 193.05 | - |
21 Mar 2024 | 196.96 | 196.96 | 196.96 | 196.96 | 196.60 | - |
20 Mar 2024 | 185.32 | 185.32 | 185.32 | 185.32 | 184.98 | - |
19 Mar 2024 | 183.60 | 183.60 | 183.60 | 183.60 | 183.26 | - |
18 Mar 2024 | 184.92 | 184.92 | 184.92 | 184.92 | 184.58 | - |
15 Mar 2024 | 182.62 | 182.62 | 182.62 | 182.62 | 182.29 | - |
14 Mar 2024 | 185.18 | 185.18 | 185.18 | 185.18 | 184.84 | - |
13 Mar 2024 | 183.16 | 183.16 | 183.16 | 183.16 | 182.83 | - |
12 Mar 2024 | 184.24 | 184.24 | 184.24 | 184.24 | 183.90 | - |
11 Mar 2024 | 183.20 | 183.20 | 183.20 | 183.20 | 182.87 | - |
08 Mar 2024 | 190.56 | 190.56 | 190.56 | 190.56 | 190.21 | - |
07 Mar 2024 | 195.68 | 195.68 | 195.68 | 195.68 | 195.32 | - |
06 Mar 2024 | 193.96 | 193.96 | 193.96 | 193.96 | 193.61 | - |
05 Mar 2024 | 192.82 | 192.82 | 192.82 | 192.82 | 192.47 | - |
04 Mar 2024 | 195.54 | 195.54 | 195.54 | 195.54 | 195.18 | - |
01 Mar 2024 | 187.76 | 187.76 | 187.76 | 192.44 | 192.09 | 22 |
29 Feb 2024 | 183.42 | 183.42 | 183.42 | 183.42 | 183.09 | - |
28 Feb 2024 | 182.70 | 182.70 | 182.70 | 182.70 | 182.37 | - |
27 Feb 2024 | 186.42 | 186.42 | 186.42 | 186.42 | 186.08 | - |
26 Feb 2024 | 185.28 | 185.28 | 185.28 | 185.28 | 184.94 | - |
23 Feb 2024 | 182.94 | 182.94 | 182.94 | 182.94 | 182.61 | - |
22 Feb 2024 | 184.26 | 184.26 | 184.26 | 184.26 | 183.92 | - |
21 Feb 2024 | 174.94 | 174.94 | 174.94 | 174.94 | 174.62 | - |
21 Feb 2024 | 0.295776 Dividend | |||||
20 Feb 2024 | 180.00 | 180.00 | 180.00 | 174.32 | 173.71 | 8 |
19 Feb 2024 | 184.94 | 184.94 | 184.94 | 186.86 | 186.20 | 50 |
16 Feb 2024 | 195.84 | 195.84 | 195.84 | 188.76 | 188.10 | 5 |
15 Feb 2024 | 175.28 | 175.28 | 173.74 | 174.84 | 174.22 | 32 |
14 Feb 2024 | 170.10 | 170.10 | 170.10 | 172.24 | 171.63 | 3 |
13 Feb 2024 | 170.92 | 170.92 | 170.92 | 169.08 | 168.48 | 30 |
12 Feb 2024 | 173.54 | 173.54 | 173.54 | 173.54 | 172.93 | - |
09 Feb 2024 | 166.00 | 166.00 | 166.00 | 168.98 | 168.39 | 10 |
08 Feb 2024 | 161.46 | 161.46 | 161.46 | 161.46 | 160.89 | - |
07 Feb 2024 | 159.18 | 159.18 | 159.18 | 159.18 | 158.62 | - |
06 Feb 2024 | 158.46 | 158.46 | 158.46 | 158.46 | 157.90 | - |
05 Feb 2024 | 158.00 | 158.00 | 158.00 | 158.00 | 157.44 | - |
02 Feb 2024 | 155.66 | 155.66 | 155.66 | 155.66 | 155.11 | - |
01 Feb 2024 | 152.24 | 152.24 | 152.24 | 152.24 | 151.70 | - |
31 Jan 2024 | 150.26 | 150.26 | 150.26 | 150.26 | 149.73 | - |
30 Jan 2024 | 155.40 | 155.40 | 155.40 | 154.44 | 153.90 | 33 |
29 Jan 2024 | 154.12 | 154.12 | 154.12 | 154.12 | 153.58 | - |
26 Jan 2024 | 154.98 | 155.30 | 154.00 | 155.72 | 155.17 | 8 |
25 Jan 2024 | 159.68 | 162.40 | 159.68 | 163.02 | 162.45 | 8 |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | 154.72 | 154.72 | 154.72 | 154.72 | 154.18 | - |
19 Jan 2024 | 150.88 | 150.88 | 150.88 | 150.88 | 150.35 | - |
18 Jan 2024 | 147.04 | 147.04 | 147.04 | 147.04 | 146.52 | - |
17 Jan 2024 | 139.50 | 139.50 | 139.50 | 139.50 | 139.01 | - |
16 Jan 2024 | 140.70 | 140.70 | 140.70 | 140.70 | 140.20 | - |
15 Jan 2024 | 138.04 | 138.04 | 138.04 | 138.04 | 137.55 | - |
12 Jan 2024 | 137.74 | 137.74 | 137.74 | 137.74 | 137.26 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |