Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 226.05 | 226.05 | 226.05 | 226.05 | 226.05 | - |
14 Jun 2024 | 1.4 Dividend | |||||
13 Jun 2024 | 228.05 | 228.05 | 228.05 | 228.05 | 226.65 | - |
12 Jun 2024 | 229.05 | 229.05 | 229.05 | 229.05 | 227.64 | - |
11 Jun 2024 | 228.60 | 228.60 | 228.60 | 228.60 | 227.20 | - |
10 Jun 2024 | 233.95 | 233.95 | 233.95 | 233.95 | 232.51 | - |
07 Jun 2024 | 227.10 | 231.85 | 227.10 | 231.85 | 230.43 | 10 |
06 Jun 2024 | 225.25 | 227.00 | 225.25 | 227.00 | 225.61 | 3 |
05 Jun 2024 | 226.15 | 226.15 | 226.15 | 226.15 | 224.76 | - |
04 Jun 2024 | 223.00 | 223.00 | 223.00 | 223.00 | 221.63 | - |
03 Jun 2024 | 225.35 | 225.35 | 225.35 | 225.35 | 223.97 | - |
31 May 2024 | 222.05 | 223.70 | 222.05 | 223.70 | 222.33 | 1 |
30 May 2024 | 220.90 | 220.90 | 220.90 | 220.90 | 219.54 | - |
29 May 2024 | 223.15 | 223.15 | 223.15 | 223.15 | 221.78 | - |
28 May 2024 | 229.05 | 229.90 | 223.05 | 223.05 | 221.68 | 19 |
27 May 2024 | 229.05 | 229.05 | 229.05 | 229.05 | 227.64 | - |
24 May 2024 | 232.05 | 232.05 | 232.05 | 232.05 | 230.63 | - |
23 May 2024 | 235.15 | 236.20 | 235.10 | 236.20 | 234.75 | 26 |
22 May 2024 | 231.75 | 234.80 | 231.75 | 234.80 | 233.36 | 11 |
21 May 2024 | 231.25 | 231.25 | 231.25 | 231.25 | 229.83 | - |
20 May 2024 | 231.45 | 231.45 | 231.45 | 231.45 | 230.03 | - |
17 May 2024 | 229.75 | 229.75 | 229.10 | 229.10 | 227.69 | 250 |
16 May 2024 | 226.00 | 226.00 | 226.00 | 226.00 | 224.61 | - |
15 May 2024 | 226.15 | 226.15 | 226.15 | 226.15 | 224.76 | - |
14 May 2024 | 229.00 | 229.00 | 229.00 | 229.00 | 227.59 | - |
13 May 2024 | 228.85 | 230.15 | 228.85 | 230.15 | 228.74 | 5 |
10 May 2024 | 227.00 | 227.30 | 227.00 | 227.30 | 225.90 | 40 |
09 May 2024 | 225.15 | 225.15 | 225.15 | 225.15 | 223.77 | - |
08 May 2024 | 227.60 | 227.60 | 227.60 | 227.60 | 226.20 | - |
07 May 2024 | 224.70 | 225.95 | 224.70 | 225.95 | 224.56 | 120 |
06 May 2024 | 224.10 | 226.00 | 223.80 | 223.80 | 222.43 | 115 |
03 May 2024 | 225.55 | 225.55 | 225.55 | 225.55 | 224.17 | - |
02 May 2024 | 233.75 | 233.75 | 233.75 | 233.75 | 232.32 | 2 |
30 Apr 2024 | 227.30 | 227.30 | 227.30 | 227.30 | 225.90 | - |
29 Apr 2024 | 227.55 | 227.55 | 227.55 | 227.55 | 226.15 | - |
26 Apr 2024 | 230.55 | 230.55 | 227.05 | 227.05 | 225.66 | 4 |
25 Apr 2024 | 230.45 | 230.45 | 230.45 | 230.45 | 229.04 | - |
24 Apr 2024 | 231.00 | 231.00 | 231.00 | 231.00 | 229.58 | - |
23 Apr 2024 | 230.45 | 230.95 | 229.65 | 230.95 | 229.53 | 417 |
22 Apr 2024 | 228.30 | 228.30 | 228.30 | 228.30 | 226.90 | - |
19 Apr 2024 | 225.55 | 225.55 | 225.55 | 225.55 | 224.17 | - |
18 Apr 2024 | 227.45 | 227.45 | 227.20 | 227.20 | 225.81 | 80 |
17 Apr 2024 | 229.15 | 229.15 | 228.70 | 228.70 | 227.30 | 1 |
16 Apr 2024 | 229.05 | 229.30 | 229.05 | 229.30 | 227.89 | 180 |
15 Apr 2024 | 228.85 | 228.85 | 228.85 | 228.85 | 227.45 | - |
12 Apr 2024 | 227.60 | 228.50 | 227.60 | 228.50 | 227.10 | 123 |
11 Apr 2024 | 228.15 | 228.15 | 228.15 | 228.15 | 226.75 | - |
10 Apr 2024 | 229.75 | 229.75 | 229.75 | 229.75 | 228.34 | - |
09 Apr 2024 | 226.60 | 226.60 | 226.60 | 226.60 | 225.21 | - |
08 Apr 2024 | 226.00 | 226.00 | 226.00 | 226.00 | 224.61 | - |
05 Apr 2024 | 222.75 | 224.40 | 222.75 | 224.40 | 223.02 | 50 |
04 Apr 2024 | 225.80 | 225.80 | 225.80 | 225.80 | 224.41 | - |
03 Apr 2024 | 228.70 | 228.70 | 228.70 | 228.70 | 227.30 | - |
02 Apr 2024 | 229.50 | 229.50 | 225.00 | 225.00 | 223.62 | 77 |
28 Mar 2024 | 229.00 | 229.00 | 229.00 | 229.00 | 227.59 | - |
27 Mar 2024 | 226.15 | 226.60 | 226.15 | 226.60 | 225.21 | 90 |
26 Mar 2024 | 225.05 | 225.05 | 225.05 | 225.05 | 223.67 | - |
25 Mar 2024 | 228.25 | 228.25 | 228.25 | 228.25 | 226.85 | - |
22 Mar 2024 | 229.60 | 229.60 | 229.60 | 229.60 | 228.19 | - |
21 Mar 2024 | 226.90 | 229.80 | 226.90 | 229.80 | 228.39 | 105 |
20 Mar 2024 | 224.15 | 224.70 | 224.15 | 224.70 | 223.32 | 42 |
19 Mar 2024 | 221.95 | 222.75 | 221.95 | 222.75 | 221.38 | 40 |
18 Mar 2024 | 222.70 | 222.70 | 222.70 | 222.70 | 221.33 | 45 |
15 Mar 2024 | 223.35 | 223.35 | 223.35 | 223.35 | 221.98 | - |
14 Mar 2024 | 223.35 | 223.35 | 223.35 | 223.35 | 221.98 | - |
13 Mar 2024 | 223.60 | 223.85 | 223.60 | 223.85 | 222.48 | 5 |
12 Mar 2024 | 223.20 | 223.20 | 223.20 | 223.20 | 221.83 | - |
11 Mar 2024 | 220.80 | 220.80 | 220.80 | 220.80 | 219.44 | - |
08 Mar 2024 | 222.30 | 222.30 | 221.30 | 221.85 | 220.49 | 55 |
07 Mar 2024 | 221.00 | 221.00 | 221.00 | 221.00 | 219.64 | - |
07 Mar 2024 | 1.4 Dividend | |||||
06 Mar 2024 | 224.40 | 224.55 | 224.10 | 224.30 | 221.53 | 232 |
05 Mar 2024 | 225.75 | 225.75 | 224.05 | 224.05 | 221.28 | 11 |
04 Mar 2024 | 229.60 | 229.60 | 229.60 | 229.60 | 226.77 | - |
01 Mar 2024 | 232.15 | 232.15 | 232.15 | 232.15 | 229.28 | - |
29 Feb 2024 | 231.35 | 233.00 | 231.35 | 233.00 | 230.12 | 30 |
28 Feb 2024 | 231.25 | 231.90 | 231.25 | 231.90 | 229.04 | 22 |
27 Feb 2024 | 232.70 | 232.70 | 232.70 | 232.70 | 229.83 | - |
26 Feb 2024 | 235.30 | 235.30 | 235.30 | 235.30 | 232.40 | - |
23 Feb 2024 | 234.65 | 234.65 | 234.65 | 234.65 | 231.75 | - |
22 Feb 2024 | 233.95 | 233.95 | 233.95 | 233.95 | 231.06 | - |
21 Feb 2024 | 233.00 | 234.45 | 233.00 | 234.45 | 231.56 | 20 |
20 Feb 2024 | 233.65 | 234.55 | 233.65 | 234.55 | 231.66 | 10 |
19 Feb 2024 | 234.25 | 234.25 | 234.25 | 234.25 | 231.36 | - |
16 Feb 2024 | 233.85 | 233.85 | 233.85 | 233.85 | 230.96 | - |
15 Feb 2024 | 233.45 | 233.45 | 233.45 | 233.45 | 230.57 | - |
14 Feb 2024 | 232.55 | 232.55 | 232.55 | 232.55 | 229.68 | - |
13 Feb 2024 | 231.40 | 232.65 | 231.40 | 232.65 | 229.78 | 17 |
12 Feb 2024 | 230.95 | 230.95 | 230.95 | 230.95 | 228.10 | - |
09 Feb 2024 | 232.40 | 232.40 | 232.40 | 232.40 | 229.53 | - |
08 Feb 2024 | 231.50 | 231.50 | 231.50 | 231.50 | 228.64 | - |
07 Feb 2024 | 232.15 | 233.25 | 232.15 | 233.25 | 230.37 | 100 |
06 Feb 2024 | 230.50 | 231.45 | 230.50 | 231.45 | 228.59 | 20 |
05 Feb 2024 | 229.95 | 229.95 | 229.95 | 229.95 | 227.11 | - |
02 Feb 2024 | 225.95 | 230.95 | 225.95 | 230.95 | 228.10 | 30 |
01 Feb 2024 | 227.30 | 228.50 | 227.30 | 228.50 | 225.68 | 22 |
31 Jan 2024 | 218.85 | 229.55 | 218.85 | 229.55 | 226.72 | 25 |
30 Jan 2024 | 219.00 | 219.00 | 219.00 | 219.00 | 216.30 | - |
29 Jan 2024 | 217.25 | 217.25 | 217.25 | 217.25 | 214.57 | - |
26 Jan 2024 | 217.00 | 217.15 | 216.65 | 216.65 | 213.98 | 32 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |