Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 193.50 | 193.50 | 193.50 | 193.50 | 193.50 | - |
13 Jun 2024 | 191.82 | 191.82 | 191.82 | 191.82 | 191.82 | - |
12 Jun 2024 | 194.26 | 194.26 | 194.26 | 194.26 | 194.26 | - |
11 Jun 2024 | 194.58 | 194.58 | 194.58 | 194.58 | 194.58 | - |
10 Jun 2024 | 193.50 | 193.50 | 193.50 | 193.50 | 193.50 | - |
07 Jun 2024 | 190.66 | 190.66 | 190.66 | 190.66 | 190.66 | - |
06 Jun 2024 | 191.22 | 191.22 | 191.22 | 191.22 | 191.22 | - |
05 Jun 2024 | 190.54 | 190.54 | 190.54 | 190.54 | 190.54 | - |
04 Jun 2024 | 184.60 | 184.60 | 184.60 | 184.60 | 184.60 | - |
03 Jun 2024 | 185.90 | 185.90 | 185.90 | 185.90 | 185.90 | - |
31 May 2024 | 184.76 | 184.76 | 184.76 | 184.76 | 184.76 | - |
30 May 2024 | 180.64 | 180.64 | 180.64 | 180.64 | 180.64 | - |
29 May 2024 | 181.98 | 181.98 | 181.98 | 181.98 | 181.98 | - |
28 May 2024 | 184.98 | 184.98 | 184.98 | 184.98 | 184.98 | - |
27 May 2024 | 183.08 | 183.08 | 183.08 | 183.08 | 183.08 | - |
24 May 2024 | 183.58 | 183.58 | 183.58 | 183.58 | 183.58 | - |
23 May 2024 | 186.26 | 186.26 | 186.26 | 186.26 | 186.26 | - |
22 May 2024 | 186.48 | 186.48 | 186.48 | 186.48 | 186.48 | - |
21 May 2024 | 187.20 | 187.20 | 187.20 | 187.20 | 187.20 | - |
20 May 2024 | 188.44 | 188.44 | 188.44 | 188.44 | 188.44 | - |
17 May 2024 | 189.30 | 189.30 | 189.30 | 189.30 | 189.30 | - |
16 May 2024 | 186.48 | 186.48 | 186.48 | 186.48 | 186.48 | - |
16 May 2024 | 1.08 Dividend | |||||
15 May 2024 | 186.90 | 186.90 | 186.90 | 186.90 | 185.82 | - |
14 May 2024 | 188.04 | 188.04 | 188.04 | 188.04 | 186.95 | - |
13 May 2024 | 187.58 | 187.58 | 187.58 | 187.58 | 186.50 | - |
10 May 2024 | 185.56 | 185.56 | 185.56 | 185.56 | 184.49 | - |
09 May 2024 | 183.30 | 183.30 | 183.30 | 183.30 | 182.24 | - |
08 May 2024 | 182.40 | 182.40 | 182.40 | 182.40 | 181.35 | - |
07 May 2024 | 180.42 | 180.42 | 180.42 | 180.42 | 179.38 | - |
06 May 2024 | 180.64 | 180.64 | 180.64 | 180.64 | 179.60 | - |
03 May 2024 | 180.56 | 180.56 | 180.56 | 180.56 | 179.52 | - |
02 May 2024 | 181.22 | 181.22 | 181.22 | 181.22 | 180.17 | - |
30 Apr 2024 | 180.06 | 180.06 | 180.06 | 180.06 | 179.02 | - |
29 Apr 2024 | 179.98 | 179.98 | 179.98 | 179.98 | 178.94 | - |
26 Apr 2024 | 179.38 | 179.38 | 179.38 | 179.38 | 178.34 | - |
25 Apr 2024 | 182.74 | 182.74 | 182.74 | 182.74 | 181.68 | - |
24 Apr 2024 | 182.44 | 182.44 | 182.44 | 182.44 | 181.39 | - |
23 Apr 2024 | 182.70 | 182.70 | 182.70 | 182.70 | 181.64 | - |
22 Apr 2024 | 182.84 | 182.84 | 182.84 | 182.84 | 181.78 | - |
19 Apr 2024 | 177.64 | 177.64 | 177.64 | 177.64 | 176.61 | - |
18 Apr 2024 | 177.78 | 177.78 | 177.78 | 177.78 | 176.75 | - |
17 Apr 2024 | 178.70 | 178.70 | 178.70 | 178.70 | 177.67 | - |
16 Apr 2024 | 181.50 | 181.50 | 181.50 | 181.50 | 180.45 | - |
15 Apr 2024 | 183.92 | 183.92 | 183.92 | 183.92 | 182.86 | - |
12 Apr 2024 | 183.14 | 183.14 | 183.14 | 183.14 | 182.08 | - |
11 Apr 2024 | 181.22 | 181.22 | 181.22 | 181.22 | 180.17 | - |
10 Apr 2024 | 181.94 | 181.94 | 181.94 | 181.94 | 180.89 | - |
09 Apr 2024 | 181.16 | 181.16 | 181.16 | 181.16 | 180.11 | - |
08 Apr 2024 | 180.92 | 180.92 | 180.92 | 180.92 | 179.87 | - |
05 Apr 2024 | 180.46 | 180.46 | 180.46 | 180.46 | 179.42 | - |
04 Apr 2024 | 181.86 | 181.86 | 181.86 | 181.86 | 180.81 | - |
03 Apr 2024 | 184.48 | 186.10 | 184.48 | 186.10 | 185.02 | 5 |
02 Apr 2024 | 187.20 | 187.20 | 187.20 | 187.20 | 186.12 | - |
28 Mar 2024 | 188.56 | 188.56 | 188.56 | 188.56 | 187.47 | - |
27 Mar 2024 | 185.28 | 185.28 | 185.28 | 185.28 | 184.21 | - |
26 Mar 2024 | 182.14 | 182.14 | 182.14 | 182.14 | 181.09 | - |
25 Mar 2024 | 184.40 | 184.40 | 184.40 | 184.40 | 183.33 | - |
22 Mar 2024 | 185.18 | 185.18 | 185.18 | 185.18 | 184.11 | - |
21 Mar 2024 | 183.48 | 183.48 | 183.48 | 183.48 | 182.42 | - |
20 Mar 2024 | 182.26 | 182.26 | 182.26 | 182.26 | 181.21 | - |
19 Mar 2024 | 180.16 | 180.16 | 180.16 | 180.16 | 179.12 | - |
18 Mar 2024 | 181.20 | 181.20 | 181.20 | 181.20 | 180.15 | - |
15 Mar 2024 | 180.16 | 180.16 | 180.16 | 180.16 | 179.12 | - |
14 Mar 2024 | 181.84 | 181.84 | 181.84 | 181.84 | 180.79 | - |
13 Mar 2024 | 181.36 | 181.36 | 181.36 | 181.36 | 180.31 | - |
12 Mar 2024 | 182.40 | 182.40 | 182.40 | 182.40 | 181.35 | - |
11 Mar 2024 | 182.40 | 182.40 | 182.40 | 182.40 | 181.35 | - |
08 Mar 2024 | 184.10 | 184.10 | 184.10 | 184.10 | 183.04 | - |
07 Mar 2024 | 182.72 | 182.72 | 182.72 | 182.72 | 181.66 | - |
06 Mar 2024 | 180.42 | 180.42 | 180.42 | 180.42 | 179.38 | - |
05 Mar 2024 | 182.26 | 182.26 | 182.26 | 182.26 | 181.21 | - |
04 Mar 2024 | 181.94 | 181.94 | 181.94 | 181.94 | 180.89 | - |
01 Mar 2024 | 183.26 | 183.26 | 183.26 | 183.26 | 182.20 | - |
29 Feb 2024 | 180.22 | 180.22 | 180.22 | 180.22 | 179.18 | - |
29 Feb 2024 | 1.08 Dividend | |||||
28 Feb 2024 | 182.00 | 182.00 | 182.00 | 182.00 | 179.87 | - |
27 Feb 2024 | 182.52 | 182.52 | 182.52 | 182.52 | 180.39 | - |
26 Feb 2024 | 184.66 | 184.66 | 184.66 | 184.66 | 182.50 | - |
23 Feb 2024 | 184.40 | 184.40 | 184.40 | 184.40 | 182.25 | - |
22 Feb 2024 | 183.02 | 183.02 | 183.02 | 183.02 | 180.88 | - |
21 Feb 2024 | 183.00 | 183.00 | 183.00 | 183.00 | 180.86 | - |
20 Feb 2024 | 181.64 | 181.64 | 181.64 | 181.64 | 179.52 | - |
19 Feb 2024 | 182.08 | 182.08 | 182.08 | 182.08 | 179.95 | - |
16 Feb 2024 | 182.78 | 182.78 | 182.78 | 182.78 | 180.65 | - |
15 Feb 2024 | 181.02 | 181.02 | 181.02 | 181.02 | 178.91 | - |
14 Feb 2024 | 180.24 | 180.24 | 180.24 | 180.24 | 178.14 | - |
13 Feb 2024 | 182.18 | 182.18 | 182.18 | 182.18 | 180.05 | - |
12 Feb 2024 | 179.18 | 179.18 | 179.18 | 179.18 | 177.09 | - |
09 Feb 2024 | 178.50 | 178.50 | 178.38 | 178.38 | 176.30 | - |
08 Feb 2024 | 179.18 | 179.18 | 179.18 | 179.18 | 177.09 | - |
07 Feb 2024 | 179.06 | 179.06 | 179.06 | 179.06 | 176.97 | - |
06 Feb 2024 | 178.64 | 178.64 | 178.64 | 178.64 | 176.55 | - |
05 Feb 2024 | 180.74 | 180.74 | 180.74 | 180.74 | 178.63 | - |
02 Feb 2024 | 180.34 | 180.34 | 180.34 | 180.34 | 178.23 | - |
01 Feb 2024 | 186.40 | 186.40 | 186.40 | 186.40 | 184.22 | - |
31 Jan 2024 | 190.18 | 190.18 | 190.18 | 190.18 | 187.96 | - |
30 Jan 2024 | 186.44 | 186.44 | 186.44 | 186.44 | 184.26 | - |
29 Jan 2024 | 185.02 | 185.02 | 185.02 | 185.02 | 182.86 | - |
26 Jan 2024 | 184.64 | 184.64 | 184.64 | 184.64 | 182.48 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |