Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Jun 2024 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | 14 |
31 May 2024 | 177.85 | 177.85 | 177.85 | 177.85 | 177.85 | - |
30 May 2024 | 171.85 | 171.85 | 171.85 | 171.85 | 171.85 | - |
29 May 2024 | 172.60 | 172.60 | 172.60 | 172.60 | 172.60 | - |
28 May 2024 | 173.65 | 173.65 | 173.65 | 173.65 | 173.65 | - |
27 May 2024 | 173.85 | 173.85 | 173.85 | 173.85 | 173.85 | - |
24 May 2024 | 175.35 | 175.35 | 175.35 | 175.35 | 175.35 | - |
23 May 2024 | 179.85 | 179.85 | 179.85 | 179.85 | 179.85 | - |
22 May 2024 | 182.50 | 182.50 | 182.50 | 182.50 | 182.50 | - |
22 May 2024 | 0.98 Dividend | |||||
21 May 2024 | 183.05 | 183.05 | 183.05 | 183.05 | 182.07 | - |
20 May 2024 | 184.05 | 184.05 | 184.05 | 184.05 | 183.06 | - |
17 May 2024 | 186.15 | 186.15 | 186.15 | 186.15 | 185.15 | - |
16 May 2024 | 185.40 | 185.40 | 185.40 | 185.40 | 184.41 | - |
15 May 2024 | 184.15 | 184.15 | 184.15 | 184.15 | 183.16 | - |
14 May 2024 | 184.15 | 184.15 | 184.15 | 184.15 | 183.16 | - |
13 May 2024 | 184.15 | 184.15 | 184.15 | 184.15 | 183.16 | - |
10 May 2024 | 184.20 | 184.20 | 184.20 | 184.20 | 183.21 | - |
09 May 2024 | 182.75 | 182.75 | 182.75 | 182.75 | 181.77 | - |
08 May 2024 | 181.85 | 181.85 | 181.85 | 181.85 | 180.88 | - |
07 May 2024 | 179.75 | 179.75 | 179.75 | 179.75 | 178.79 | - |
06 May 2024 | 180.25 | 180.25 | 180.25 | 180.25 | 179.28 | - |
03 May 2024 | 181.05 | 181.05 | 181.05 | 181.05 | 180.08 | - |
02 May 2024 | 177.05 | 177.05 | 177.05 | 177.05 | 176.10 | - |
30 Apr 2024 | 187.50 | 187.50 | 187.50 | 187.50 | 186.50 | - |
29 Apr 2024 | 184.55 | 184.55 | 184.55 | 184.55 | 183.56 | - |
26 Apr 2024 | 184.90 | 184.90 | 184.90 | 184.90 | 183.91 | - |
25 Apr 2024 | 184.90 | 184.90 | 184.90 | 184.90 | 183.91 | - |
24 Apr 2024 | 184.90 | 184.90 | 184.90 | 184.90 | 183.91 | - |
23 Apr 2024 | 184.00 | 184.00 | 184.00 | 184.00 | 183.01 | - |
22 Apr 2024 | 183.65 | 183.65 | 183.65 | 183.65 | 182.67 | - |
19 Apr 2024 | 183.60 | 183.60 | 183.60 | 183.60 | 182.62 | - |
18 Apr 2024 | 184.55 | 184.55 | 184.55 | 184.55 | 183.56 | - |
17 Apr 2024 | 184.55 | 184.55 | 184.55 | 184.55 | 183.56 | - |
16 Apr 2024 | 188.65 | 188.65 | 188.65 | 188.65 | 187.64 | - |
15 Apr 2024 | 190.75 | 190.75 | 190.75 | 190.75 | 189.73 | - |
12 Apr 2024 | 190.90 | 190.90 | 190.90 | 190.90 | 189.88 | - |
11 Apr 2024 | 190.90 | 190.90 | 190.90 | 190.90 | 189.88 | - |
10 Apr 2024 | 200.80 | 200.80 | 200.80 | 200.80 | 199.72 | - |
09 Apr 2024 | 196.85 | 196.85 | 196.85 | 196.85 | 195.80 | - |
08 Apr 2024 | 197.50 | 197.50 | 197.50 | 197.50 | 196.44 | - |
05 Apr 2024 | 197.50 | 197.50 | 197.50 | 197.50 | 196.44 | - |
04 Apr 2024 | 197.50 | 197.50 | 197.50 | 197.50 | 196.44 | - |
03 Apr 2024 | 197.20 | 197.20 | 197.20 | 197.20 | 196.14 | - |
02 Apr 2024 | 199.95 | 199.95 | 199.95 | 199.95 | 198.88 | - |
28 Mar 2024 | 200.60 | 200.60 | 200.60 | 200.60 | 199.53 | - |
27 Mar 2024 | 199.00 | 199.00 | 199.00 | 199.00 | 197.93 | - |
26 Mar 2024 | 200.80 | 200.80 | 200.80 | 200.80 | 199.72 | - |
25 Mar 2024 | 198.40 | 198.40 | 198.40 | 198.40 | 197.34 | - |
22 Mar 2024 | 197.55 | 197.55 | 197.55 | 197.55 | 196.49 | - |
21 Mar 2024 | 197.20 | 197.20 | 197.20 | 197.20 | 196.14 | - |
20 Mar 2024 | 197.20 | 197.20 | 197.20 | 197.20 | 196.14 | - |
19 Mar 2024 | 196.95 | 196.95 | 196.95 | 196.95 | 195.90 | - |
18 Mar 2024 | 198.75 | 198.75 | 198.75 | 198.75 | 197.69 | - |
15 Mar 2024 | 199.15 | 199.15 | 199.15 | 199.15 | 198.08 | - |
14 Mar 2024 | 201.40 | 201.40 | 201.40 | 201.40 | 200.32 | - |
13 Mar 2024 | 201.40 | 201.40 | 201.40 | 201.40 | 200.32 | - |
13 Mar 2024 | 0.98 Dividend | |||||
12 Mar 2024 | 204.10 | 204.10 | 204.10 | 204.10 | 202.03 | - |
11 Mar 2024 | 203.50 | 203.50 | 203.50 | 203.50 | 201.44 | - |
08 Mar 2024 | 198.65 | 198.65 | 198.65 | 198.65 | 196.64 | - |
07 Mar 2024 | 198.65 | 198.65 | 198.65 | 198.65 | 196.64 | - |
06 Mar 2024 | 198.65 | 198.65 | 198.65 | 198.65 | 196.64 | - |
05 Mar 2024 | 194.50 | 194.50 | 194.50 | 194.50 | 192.53 | - |
04 Mar 2024 | 192.50 | 192.50 | 192.50 | 192.50 | 190.55 | - |
01 Mar 2024 | 193.15 | 193.15 | 193.15 | 193.15 | 191.19 | - |
29 Feb 2024 | 188.50 | 188.50 | 188.50 | 188.50 | 186.59 | - |
28 Feb 2024 | 185.20 | 185.20 | 185.20 | 185.20 | 183.32 | - |
27 Feb 2024 | 192.05 | 192.05 | 192.05 | 192.05 | 190.10 | - |
26 Feb 2024 | 195.80 | 195.80 | 195.80 | 195.80 | 193.82 | - |
23 Feb 2024 | 194.55 | 194.55 | 194.55 | 194.55 | 192.58 | - |
22 Feb 2024 | 191.40 | 191.40 | 191.40 | 191.40 | 189.46 | - |
21 Feb 2024 | 191.40 | 191.40 | 191.40 | 191.40 | 189.46 | - |
20 Feb 2024 | 191.40 | 191.40 | 191.40 | 191.40 | 189.46 | - |
19 Feb 2024 | 192.65 | 192.65 | 191.40 | 191.40 | 189.46 | 14 |
16 Feb 2024 | 196.00 | 196.00 | 196.00 | 196.00 | 194.01 | - |
15 Feb 2024 | 195.60 | 195.60 | 195.60 | 195.60 | 193.62 | - |
14 Feb 2024 | 195.60 | 195.60 | 195.60 | 195.60 | 193.62 | - |
13 Feb 2024 | 200.80 | 200.80 | 200.80 | 200.80 | 198.77 | - |
12 Feb 2024 | 201.20 | 201.20 | 201.20 | 201.20 | 199.16 | - |
09 Feb 2024 | 201.20 | 201.20 | 201.20 | 201.20 | 199.16 | - |
08 Feb 2024 | 202.00 | 202.00 | 202.00 | 202.00 | 199.95 | - |
07 Feb 2024 | 203.00 | 203.00 | 203.00 | 203.00 | 200.94 | - |
06 Feb 2024 | 203.00 | 203.00 | 203.00 | 203.00 | 200.94 | - |
05 Feb 2024 | 208.70 | 208.70 | 208.70 | 208.70 | 206.59 | - |
02 Feb 2024 | 211.70 | 211.70 | 211.70 | 211.70 | 209.56 | - |
01 Feb 2024 | 206.90 | 206.90 | 206.90 | 206.90 | 204.80 | - |
31 Jan 2024 | 206.90 | 206.90 | 206.90 | 206.90 | 204.80 | - |
30 Jan 2024 | 210.70 | 210.70 | 210.70 | 210.70 | 208.57 | - |
29 Jan 2024 | 210.70 | 210.70 | 210.70 | 210.70 | 208.57 | - |
26 Jan 2024 | 213.20 | 213.20 | 213.20 | 213.20 | 211.04 | - |
25 Jan 2024 | 210.00 | 210.00 | 210.00 | 210.00 | 207.87 | - |
24 Jan 2024 | 214.10 | 214.10 | 214.10 | 214.10 | 211.93 | - |
23 Jan 2024 | 213.50 | 213.50 | 213.50 | 213.50 | 211.34 | - |
22 Jan 2024 | 212.60 | 212.60 | 212.60 | 212.60 | 210.45 | - |
19 Jan 2024 | 214.30 | 214.30 | 214.30 | 214.30 | 212.13 | - |
18 Jan 2024 | 214.30 | 214.30 | 214.30 | 214.30 | 212.13 | - |
17 Jan 2024 | 218.80 | 218.80 | 218.80 | 218.80 | 216.58 | - |
16 Jan 2024 | 218.80 | 218.80 | 218.80 | 218.80 | 216.58 | - |
15 Jan 2024 | 218.80 | 218.80 | 218.80 | 218.80 | 216.58 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |