Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 217.65 | 217.65 | 217.65 | 217.65 | 217.65 | 463 |
27 Jun 2024 | 219.50 | 219.50 | 219.50 | 219.50 | 219.50 | - |
26 Jun 2024 | 218.80 | 220.75 | 217.30 | 217.30 | 217.30 | 463 |
25 Jun 2024 | 215.05 | 215.05 | 215.05 | 215.05 | 215.05 | - |
24 Jun 2024 | 220.15 | 220.15 | 220.15 | 220.15 | 220.15 | - |
21 Jun 2024 | 224.25 | 224.25 | 224.25 | 224.25 | 224.25 | - |
20 Jun 2024 | 232.05 | 232.05 | 232.05 | 232.05 | 232.05 | - |
19 Jun 2024 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | - |
18 Jun 2024 | 226.35 | 226.35 | 226.35 | 226.35 | 226.35 | - |
17 Jun 2024 | 220.80 | 222.15 | 220.80 | 222.15 | 222.15 | 17 |
14 Jun 2024 | 221.30 | 221.30 | 221.30 | 221.30 | 221.30 | - |
13 Jun 2024 | 220.85 | 220.85 | 220.85 | 220.85 | 220.85 | - |
12 Jun 2024 | 213.45 | 213.45 | 213.45 | 213.45 | 213.45 | - |
11 Jun 2024 | 211.30 | 211.30 | 211.30 | 211.30 | 211.30 | - |
10 Jun 2024 | 205.80 | 205.80 | 205.80 | 205.80 | 205.80 | - |
07 Jun 2024 | 203.55 | 203.55 | 203.55 | 203.55 | 203.55 | - |
06 Jun 2024 | 204.95 | 204.95 | 204.95 | 204.95 | 204.95 | - |
05 Jun 2024 | 196.18 | 196.18 | 196.18 | 196.18 | 196.18 | - |
04 Jun 2024 | 196.14 | 196.14 | 196.14 | 196.14 | 196.14 | - |
03 Jun 2024 | 199.02 | 199.02 | 199.02 | 199.02 | 199.02 | - |
31 May 2024 | 198.22 | 198.22 | 198.22 | 198.22 | 198.22 | - |
30 May 2024 | 201.05 | 201.05 | 201.05 | 201.05 | 201.05 | - |
29 May 2024 | 202.65 | 202.65 | 202.65 | 202.65 | 202.65 | - |
28 May 2024 | 202.05 | 203.90 | 202.05 | 203.90 | 203.90 | 1 |
27 May 2024 | 203.05 | 203.05 | 203.05 | 203.05 | 203.05 | - |
24 May 2024 | 201.45 | 202.30 | 201.45 | 202.30 | 202.30 | 45 |
23 May 2024 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | - |
22 May 2024 | 201.15 | 201.15 | 201.15 | 201.15 | 201.15 | - |
22 May 2024 | 0.4 Dividend | |||||
21 May 2024 | 202.05 | 202.05 | 202.05 | 202.05 | 201.65 | - |
20 May 2024 | 194.82 | 194.82 | 194.82 | 194.82 | 194.43 | - |
17 May 2024 | 194.44 | 194.44 | 194.44 | 194.44 | 194.06 | - |
16 May 2024 | 199.02 | 199.02 | 199.02 | 199.02 | 198.63 | - |
15 May 2024 | 193.10 | 193.10 | 193.10 | 193.10 | 192.72 | - |
14 May 2024 | 191.16 | 191.16 | 191.16 | 191.16 | 190.78 | - |
13 May 2024 | 194.74 | 194.74 | 194.74 | 194.74 | 194.35 | - |
10 May 2024 | 191.24 | 191.24 | 191.24 | 191.24 | 190.86 | - |
09 May 2024 | 192.10 | 192.10 | 191.60 | 191.74 | 191.36 | 30 |
08 May 2024 | 192.56 | 192.56 | 192.56 | 192.56 | 192.18 | - |
07 May 2024 | 193.34 | 193.34 | 193.12 | 193.12 | 192.74 | 5 |
06 May 2024 | 189.32 | 189.32 | 189.32 | 189.32 | 188.95 | - |
03 May 2024 | 185.54 | 185.54 | 185.54 | 185.54 | 185.17 | - |
02 May 2024 | 181.76 | 181.76 | 181.76 | 181.76 | 181.40 | - |
30 Apr 2024 | 191.70 | 191.70 | 191.70 | 191.70 | 191.32 | - |
29 Apr 2024 | 190.16 | 190.16 | 190.16 | 190.16 | 189.78 | - |
26 Apr 2024 | 184.52 | 184.52 | 184.52 | 184.52 | 184.15 | - |
25 Apr 2024 | 181.04 | 181.04 | 181.04 | 181.04 | 180.68 | - |
24 Apr 2024 | 182.88 | 182.88 | 182.88 | 182.88 | 182.52 | - |
23 Apr 2024 | 177.16 | 177.16 | 177.16 | 177.16 | 176.81 | - |
22 Apr 2024 | 178.72 | 178.72 | 178.72 | 178.72 | 178.37 | - |
19 Apr 2024 | 180.02 | 180.02 | 180.02 | 180.02 | 179.66 | - |
18 Apr 2024 | 188.02 | 188.02 | 188.02 | 188.02 | 187.65 | - |
17 Apr 2024 | 194.00 | 194.00 | 194.00 | 194.00 | 193.62 | - |
16 Apr 2024 | 192.50 | 192.50 | 192.50 | 192.50 | 192.12 | - |
15 Apr 2024 | 195.22 | 195.22 | 195.22 | 195.22 | 194.83 | - |
12 Apr 2024 | 198.44 | 198.44 | 198.44 | 198.44 | 198.05 | - |
11 Apr 2024 | 194.36 | 194.36 | 194.36 | 194.36 | 193.98 | - |
10 Apr 2024 | 193.82 | 193.82 | 193.82 | 193.82 | 193.44 | - |
09 Apr 2024 | 192.26 | 192.26 | 192.26 | 192.26 | 191.88 | - |
08 Apr 2024 | 191.28 | 191.28 | 191.28 | 191.28 | 190.90 | - |
05 Apr 2024 | 187.94 | 187.94 | 187.94 | 187.94 | 187.57 | - |
04 Apr 2024 | 191.40 | 191.40 | 191.40 | 191.40 | 191.02 | - |
03 Apr 2024 | 190.14 | 190.14 | 190.14 | 190.14 | 189.76 | - |
02 Apr 2024 | 194.24 | 194.24 | 194.24 | 194.24 | 193.86 | 30 |
28 Mar 2024 | 190.98 | 190.98 | 190.98 | 190.98 | 190.60 | - |
27 Mar 2024 | 190.16 | 190.16 | 190.16 | 190.16 | 189.78 | - |
26 Mar 2024 | 192.46 | 192.46 | 192.46 | 192.46 | 192.08 | - |
25 Mar 2024 | 193.50 | 193.50 | 193.50 | 193.50 | 193.12 | - |
22 Mar 2024 | 194.22 | 194.22 | 194.22 | 194.22 | 193.84 | - |
21 Mar 2024 | 190.00 | 195.82 | 190.00 | 195.82 | 195.43 | 20 |
20 Mar 2024 | 184.42 | 184.42 | 184.42 | 184.42 | 184.05 | - |
19 Mar 2024 | 183.20 | 183.20 | 183.20 | 183.20 | 182.84 | - |
18 Mar 2024 | 182.30 | 182.30 | 182.30 | 182.30 | 181.94 | - |
15 Mar 2024 | 183.66 | 183.66 | 183.12 | 183.12 | 182.76 | 2 |
14 Mar 2024 | 183.16 | 183.16 | 183.16 | 183.16 | 182.80 | - |
13 Mar 2024 | 187.52 | 187.52 | 187.52 | 187.52 | 187.15 | - |
12 Mar 2024 | 185.02 | 185.02 | 185.02 | 185.02 | 184.65 | - |
11 Mar 2024 | 187.04 | 187.04 | 187.04 | 187.04 | 186.67 | - |
08 Mar 2024 | 193.76 | 193.76 | 193.76 | 193.76 | 193.38 | - |
07 Mar 2024 | 193.06 | 193.06 | 193.06 | 193.06 | 192.68 | - |
06 Mar 2024 | 190.90 | 190.90 | 190.90 | 190.90 | 190.52 | - |
05 Mar 2024 | 191.02 | 191.02 | 191.02 | 191.02 | 190.64 | - |
04 Mar 2024 | 194.02 | 194.80 | 194.02 | 194.80 | 194.41 | 30 |
01 Mar 2024 | 186.62 | 186.62 | 186.62 | 186.62 | 186.25 | - |
29 Feb 2024 | 181.32 | 181.32 | 181.32 | 181.32 | 180.96 | - |
28 Feb 2024 | 183.12 | 183.12 | 183.12 | 183.12 | 182.76 | - |
27 Feb 2024 | 186.30 | 186.30 | 186.30 | 186.30 | 185.93 | - |
26 Feb 2024 | 181.06 | 185.88 | 181.06 | 185.88 | 185.51 | 15 |
23 Feb 2024 | 184.88 | 184.88 | 184.88 | 184.88 | 184.51 | 20 |
22 Feb 2024 | 181.00 | 181.00 | 181.00 | 181.00 | 180.64 | - |
21 Feb 2024 | 173.42 | 173.42 | 173.42 | 173.42 | 173.08 | - |
21 Feb 2024 | 0.32 Dividend | |||||
20 Feb 2024 | 185.02 | 185.02 | 185.02 | 185.02 | 184.33 | - |
19 Feb 2024 | 185.30 | 185.50 | 185.30 | 185.50 | 184.81 | 20 |
16 Feb 2024 | 195.00 | 195.96 | 195.00 | 195.96 | 195.23 | 2 |
15 Feb 2024 | 173.22 | 173.22 | 173.22 | 173.22 | 172.58 | - |
14 Feb 2024 | 168.20 | 168.20 | 168.20 | 168.20 | 167.58 | - |
13 Feb 2024 | 171.82 | 171.82 | 168.26 | 168.26 | 167.64 | 24 |
12 Feb 2024 | 171.96 | 173.00 | 171.74 | 171.74 | 171.10 | 70 |
09 Feb 2024 | 160.80 | 160.80 | 160.80 | 160.80 | 160.20 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |