Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 193.50 | 193.50 | 193.50 | 193.50 | 193.50 | - |
13 Jun 2024 | 191.88 | 193.66 | 191.88 | 193.66 | 193.66 | - |
12 Jun 2024 | 194.24 | 194.24 | 191.84 | 191.84 | 191.84 | - |
11 Jun 2024 | 194.68 | 194.68 | 194.06 | 194.20 | 194.20 | - |
10 Jun 2024 | 193.58 | 195.48 | 193.58 | 195.48 | 195.48 | - |
07 Jun 2024 | 190.70 | 190.70 | 190.70 | 190.70 | 190.70 | - |
06 Jun 2024 | 192.06 | 192.26 | 191.12 | 191.56 | 191.56 | - |
05 Jun 2024 | 190.60 | 190.72 | 190.60 | 190.72 | 190.72 | 25 |
04 Jun 2024 | 184.64 | 184.64 | 184.64 | 184.64 | 184.64 | - |
03 Jun 2024 | 185.84 | 185.84 | 185.84 | 185.84 | 185.84 | - |
31 May 2024 | 186.46 | 186.46 | 184.08 | 184.08 | 184.08 | 10 |
30 May 2024 | 180.68 | 180.68 | 180.68 | 180.68 | 180.68 | - |
29 May 2024 | 182.04 | 182.76 | 182.04 | 182.76 | 182.76 | - |
28 May 2024 | 185.04 | 185.04 | 183.76 | 183.76 | 183.76 | - |
27 May 2024 | 183.56 | 185.04 | 183.56 | 185.04 | 185.04 | 15 |
24 May 2024 | 183.62 | 184.30 | 183.62 | 184.30 | 184.30 | - |
23 May 2024 | 186.28 | 186.28 | 184.60 | 184.98 | 184.98 | - |
22 May 2024 | 186.52 | 186.52 | 186.52 | 186.52 | 186.52 | - |
21 May 2024 | 187.24 | 187.54 | 187.22 | 187.54 | 187.54 | - |
20 May 2024 | 188.48 | 188.48 | 188.48 | 188.48 | 188.48 | - |
17 May 2024 | 189.36 | 189.36 | 189.22 | 189.22 | 189.22 | - |
16 May 2024 | 186.58 | 186.58 | 186.58 | 186.58 | 186.58 | - |
16 May 2024 | 1.08 Dividend | |||||
15 May 2024 | 186.96 | 188.22 | 186.96 | 188.00 | 186.92 | - |
14 May 2024 | 188.08 | 188.08 | 187.94 | 187.94 | 186.86 | - |
13 May 2024 | 187.60 | 189.46 | 187.60 | 189.46 | 188.37 | - |
10 May 2024 | 185.60 | 185.60 | 185.60 | 185.60 | 184.53 | - |
09 May 2024 | 183.26 | 183.26 | 183.26 | 183.26 | 182.21 | - |
08 May 2024 | 182.44 | 184.24 | 182.44 | 184.24 | 183.18 | - |
07 May 2024 | 180.46 | 180.46 | 180.46 | 180.46 | 179.42 | - |
06 May 2024 | 180.68 | 180.68 | 180.62 | 180.62 | 179.58 | 12 |
03 May 2024 | 180.62 | 180.62 | 180.62 | 180.62 | 179.58 | - |
02 May 2024 | 181.32 | 181.32 | 181.32 | 181.32 | 180.28 | - |
30 Apr 2024 | 180.12 | 182.02 | 180.12 | 180.80 | 179.76 | 245 |
29 Apr 2024 | 180.06 | 180.08 | 179.60 | 179.60 | 178.57 | - |
26 Apr 2024 | 179.36 | 179.36 | 179.36 | 179.36 | 178.33 | - |
25 Apr 2024 | 182.80 | 187.70 | 179.34 | 179.34 | 178.31 | 68 |
24 Apr 2024 | 182.50 | 182.72 | 181.74 | 181.74 | 180.70 | - |
23 Apr 2024 | 182.76 | 183.98 | 182.76 | 183.08 | 182.03 | 46 |
22 Apr 2024 | 182.86 | 182.86 | 182.86 | 182.86 | 181.81 | - |
19 Apr 2024 | 177.86 | 182.06 | 177.86 | 182.06 | 181.01 | - |
18 Apr 2024 | 177.82 | 180.02 | 177.82 | 179.40 | 178.37 | - |
17 Apr 2024 | 178.84 | 178.84 | 178.34 | 178.34 | 177.32 | - |
16 Apr 2024 | 181.00 | 181.00 | 179.84 | 179.84 | 178.81 | 30 |
15 Apr 2024 | 183.86 | 183.86 | 182.06 | 182.78 | 181.73 | 5 |
12 Apr 2024 | 183.10 | 183.10 | 183.10 | 183.10 | 182.05 | - |
11 Apr 2024 | 181.14 | 182.86 | 181.14 | 182.86 | 181.81 | 6 |
10 Apr 2024 | 181.98 | 181.98 | 180.96 | 180.96 | 179.92 | 28 |
09 Apr 2024 | 181.20 | 181.20 | 181.20 | 181.20 | 180.16 | - |
08 Apr 2024 | 180.92 | 180.92 | 180.92 | 180.92 | 179.88 | - |
05 Apr 2024 | 180.40 | 180.70 | 180.40 | 180.70 | 179.66 | 57 |
04 Apr 2024 | 182.06 | 183.26 | 182.06 | 183.26 | 182.21 | 100 |
03 Apr 2024 | 184.52 | 184.52 | 184.52 | 184.52 | 183.46 | - |
02 Apr 2024 | 187.22 | 187.22 | 187.22 | 187.22 | 186.14 | - |
28 Mar 2024 | 188.46 | 188.88 | 188.46 | 188.88 | 187.79 | 16 |
27 Mar 2024 | 185.32 | 185.32 | 185.32 | 185.32 | 184.26 | - |
26 Mar 2024 | 182.18 | 182.18 | 182.18 | 182.18 | 181.13 | - |
25 Mar 2024 | 184.48 | 184.48 | 184.48 | 184.48 | 183.42 | - |
22 Mar 2024 | 185.22 | 185.64 | 185.18 | 185.64 | 184.57 | 2 |
21 Mar 2024 | 183.52 | 186.64 | 183.52 | 186.36 | 185.29 | 96 |
20 Mar 2024 | 182.28 | 182.28 | 182.28 | 182.28 | 181.23 | - |
19 Mar 2024 | 180.20 | 183.04 | 180.20 | 183.04 | 181.99 | 37 |
18 Mar 2024 | 181.22 | 181.86 | 180.90 | 180.90 | 179.86 | 47 |
15 Mar 2024 | 180.22 | 180.22 | 180.22 | 180.22 | 179.18 | - |
14 Mar 2024 | 181.88 | 181.88 | 181.88 | 181.88 | 180.84 | - |
13 Mar 2024 | 181.36 | 182.38 | 181.36 | 182.38 | 181.33 | - |
12 Mar 2024 | 182.42 | 182.82 | 182.00 | 182.00 | 180.95 | - |
11 Mar 2024 | 182.22 | 182.22 | 182.22 | 182.22 | 181.17 | - |
08 Mar 2024 | 184.14 | 184.96 | 184.00 | 184.00 | 182.94 | - |
07 Mar 2024 | 182.72 | 185.14 | 182.72 | 185.14 | 184.08 | - |
06 Mar 2024 | 182.20 | 185.44 | 182.20 | 183.98 | 182.92 | 1 |
05 Mar 2024 | 182.30 | 182.78 | 181.96 | 181.96 | 180.91 | - |
04 Mar 2024 | 182.06 | 183.48 | 181.44 | 183.48 | 182.43 | 50 |
01 Mar 2024 | 183.30 | 183.30 | 183.30 | 183.30 | 182.25 | - |
29 Feb 2024 | 180.32 | 180.32 | 180.32 | 180.32 | 179.28 | - |
29 Feb 2024 | 1.08 Dividend | |||||
28 Feb 2024 | 182.04 | 184.04 | 181.90 | 184.04 | 181.91 | 4 |
27 Feb 2024 | 182.56 | 182.56 | 182.56 | 182.56 | 180.45 | - |
26 Feb 2024 | 184.72 | 184.72 | 184.72 | 184.72 | 182.58 | - |
23 Feb 2024 | 184.44 | 184.44 | 184.44 | 184.44 | 182.30 | - |
22 Feb 2024 | 183.02 | 183.02 | 183.02 | 183.02 | 180.90 | - |
21 Feb 2024 | 183.04 | 183.04 | 183.04 | 183.04 | 180.92 | - |
20 Feb 2024 | 181.70 | 183.72 | 181.70 | 183.50 | 181.38 | 30 |
19 Feb 2024 | 182.14 | 182.62 | 182.14 | 182.62 | 180.51 | 202 |
16 Feb 2024 | 182.82 | 182.82 | 182.64 | 182.64 | 180.53 | - |
15 Feb 2024 | 181.06 | 183.68 | 181.06 | 183.68 | 181.55 | 15 |
14 Feb 2024 | 180.24 | 180.24 | 180.24 | 180.24 | 178.15 | - |
13 Feb 2024 | 182.22 | 182.92 | 182.22 | 182.92 | 180.80 | 6 |
12 Feb 2024 | 179.14 | 179.14 | 179.14 | 179.14 | 177.07 | - |
09 Feb 2024 | 178.54 | 179.82 | 178.54 | 179.82 | 177.74 | - |
08 Feb 2024 | 179.18 | 180.14 | 179.04 | 179.04 | 176.97 | 4 |
07 Feb 2024 | 179.08 | 180.16 | 179.08 | 180.16 | 178.07 | - |
06 Feb 2024 | 178.68 | 178.68 | 178.68 | 178.68 | 176.61 | - |
05 Feb 2024 | 180.78 | 181.06 | 180.78 | 181.06 | 178.96 | 5 |
02 Feb 2024 | 180.38 | 183.02 | 179.92 | 183.02 | 180.90 | 773 |
01 Feb 2024 | 186.46 | 186.46 | 180.50 | 180.50 | 178.41 | 750 |
31 Jan 2024 | 190.26 | 190.26 | 190.26 | 190.26 | 188.06 | - |
30 Jan 2024 | 186.46 | 186.46 | 186.46 | 186.46 | 184.30 | - |
29 Jan 2024 | 185.10 | 185.10 | 185.10 | 185.10 | 182.96 | - |
26 Jan 2024 | 184.70 | 184.70 | 184.70 | 184.70 | 182.56 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |