Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 245.50 | 245.50 | 245.50 | 245.50 | 245.50 | - |
27 Jun 2024 | 246.20 | 246.20 | 245.50 | 245.50 | 245.50 | - |
26 Jun 2024 | 244.30 | 244.30 | 244.30 | 244.30 | 244.30 | - |
25 Jun 2024 | 252.80 | 252.80 | 249.60 | 249.60 | 249.60 | - |
24 Jun 2024 | 255.00 | 255.00 | 254.10 | 254.10 | 254.10 | - |
21 Jun 2024 | 254.40 | 255.50 | 254.40 | 255.50 | 255.50 | - |
20 Jun 2024 | 255.90 | 255.90 | 255.80 | 255.80 | 255.80 | - |
19 Jun 2024 | 255.00 | 255.00 | 255.00 | 255.00 | 255.00 | - |
18 Jun 2024 | 255.20 | 255.20 | 253.90 | 253.90 | 253.90 | - |
17 Jun 2024 | 257.70 | 257.70 | 254.80 | 254.80 | 254.80 | - |
14 Jun 2024 | 264.50 | 264.50 | 262.30 | 262.30 | 262.30 | - |
13 Jun 2024 | 262.30 | 263.20 | 262.30 | 263.20 | 263.20 | - |
12 Jun 2024 | 261.90 | 261.90 | 260.70 | 260.70 | 260.70 | - |
11 Jun 2024 | 262.20 | 263.50 | 262.20 | 263.50 | 263.50 | - |
10 Jun 2024 | 259.20 | 260.80 | 259.20 | 260.80 | 260.80 | - |
07 Jun 2024 | 247.90 | 258.90 | 247.90 | 258.90 | 258.90 | - |
06 Jun 2024 | 248.70 | 248.70 | 246.20 | 246.20 | 246.20 | - |
05 Jun 2024 | 249.00 | 249.00 | 247.80 | 247.80 | 247.80 | - |
04 Jun 2024 | 248.30 | 248.30 | 248.10 | 248.10 | 248.10 | - |
03 Jun 2024 | 246.40 | 248.20 | 246.40 | 248.20 | 248.20 | - |
31 May 2024 | 240.90 | 240.90 | 240.90 | 240.90 | 240.90 | - |
30 May 2024 | 240.50 | 240.50 | 239.30 | 239.30 | 239.30 | - |
29 May 2024 | 243.00 | 243.00 | 242.40 | 242.40 | 242.40 | - |
28 May 2024 | 243.70 | 243.70 | 243.50 | 243.50 | 243.50 | - |
27 May 2024 | 242.90 | 244.30 | 242.90 | 243.90 | 243.90 | 1 |
24 May 2024 | 243.20 | 245.20 | 243.20 | 245.20 | 245.20 | - |
23 May 2024 | 244.60 | 244.60 | 242.20 | 242.20 | 242.20 | - |
22 May 2024 | 243.80 | 243.80 | 242.40 | 242.40 | 242.40 | - |
21 May 2024 | 244.10 | 244.10 | 243.70 | 243.70 | 243.70 | - |
20 May 2024 | 241.80 | 241.80 | 241.80 | 241.80 | 241.80 | - |
17 May 2024 | 237.00 | 237.60 | 237.00 | 237.60 | 237.60 | - |
16 May 2024 | 231.60 | 234.80 | 231.60 | 234.80 | 234.80 | - |
15 May 2024 | 229.80 | 229.80 | 229.80 | 229.80 | 229.80 | - |
14 May 2024 | 229.50 | 231.20 | 229.50 | 231.20 | 231.20 | - |
13 May 2024 | 233.10 | 234.10 | 233.10 | 234.10 | 234.10 | - |
10 May 2024 | 233.10 | 233.10 | 232.90 | 232.90 | 232.90 | - |
09 May 2024 | 229.40 | 231.30 | 229.40 | 231.30 | 231.30 | - |
08 May 2024 | 231.70 | 231.70 | 230.40 | 230.40 | 230.40 | - |
07 May 2024 | 230.20 | 230.20 | 229.70 | 229.70 | 229.70 | - |
06 May 2024 | 229.10 | 229.10 | 227.60 | 227.60 | 227.60 | - |
03 May 2024 | 227.60 | 227.60 | 227.40 | 227.40 | 227.40 | - |
02 May 2024 | 222.00 | 224.50 | 222.00 | 224.50 | 224.50 | - |
30 Apr 2024 | 221.90 | 224.60 | 216.70 | 216.70 | 216.70 | 19 |
29 Apr 2024 | 220.70 | 221.90 | 220.70 | 221.90 | 221.90 | - |
26 Apr 2024 | 219.00 | 220.10 | 219.00 | 220.10 | 220.10 | - |
25 Apr 2024 | 219.10 | 219.10 | 219.00 | 219.00 | 219.00 | - |
24 Apr 2024 | 218.70 | 218.70 | 218.50 | 218.50 | 218.50 | - |
23 Apr 2024 | 220.30 | 220.30 | 217.90 | 217.90 | 217.90 | - |
22 Apr 2024 | 218.30 | 218.30 | 216.00 | 216.00 | 216.00 | - |
19 Apr 2024 | 216.60 | 216.60 | 216.60 | 216.60 | 216.60 | - |
18 Apr 2024 | 215.00 | 216.60 | 215.00 | 216.60 | 216.60 | - |
17 Apr 2024 | 214.50 | 214.50 | 214.50 | 214.50 | 214.50 | - |
16 Apr 2024 | 217.40 | 217.40 | 215.80 | 215.80 | 215.80 | - |
15 Apr 2024 | 218.20 | 218.30 | 218.20 | 218.30 | 218.30 | - |
12 Apr 2024 | 221.30 | 221.30 | 219.30 | 219.30 | 219.30 | - |
11 Apr 2024 | 219.80 | 221.30 | 219.80 | 221.30 | 221.30 | - |
10 Apr 2024 | 220.80 | 220.80 | 219.60 | 219.60 | 219.60 | - |
09 Apr 2024 | 218.80 | 218.80 | 218.80 | 218.80 | 218.80 | - |
08 Apr 2024 | 220.30 | 220.40 | 220.30 | 220.40 | 220.40 | - |
05 Apr 2024 | 219.10 | 220.60 | 219.10 | 220.60 | 220.60 | - |
04 Apr 2024 | 221.70 | 221.70 | 221.50 | 221.50 | 221.50 | - |
03 Apr 2024 | 222.40 | 222.40 | 221.40 | 221.40 | 221.40 | - |
02 Apr 2024 | 229.60 | 229.60 | 221.20 | 221.20 | 221.20 | 6 |
28 Mar 2024 | 224.40 | 224.40 | 224.40 | 224.40 | 224.40 | - |
28 Mar 2024 | 1.77 Dividend | |||||
27 Mar 2024 | 221.90 | 221.90 | 221.90 | 221.90 | 220.13 | - |
26 Mar 2024 | 219.50 | 219.50 | 219.00 | 219.00 | 217.25 | - |
25 Mar 2024 | 219.80 | 219.80 | 219.80 | 219.80 | 218.05 | - |
22 Mar 2024 | 217.40 | 217.40 | 217.40 | 217.40 | 215.67 | - |
21 Mar 2024 | 219.60 | 219.60 | 218.60 | 218.60 | 216.86 | - |
20 Mar 2024 | 222.50 | 222.50 | 219.70 | 219.70 | 217.95 | - |
19 Mar 2024 | 226.30 | 226.30 | 223.10 | 223.10 | 221.32 | - |
18 Mar 2024 | 225.30 | 228.70 | 225.30 | 228.70 | 226.88 | - |
15 Mar 2024 | 224.30 | 224.80 | 224.30 | 224.80 | 223.01 | - |
14 Mar 2024 | 226.40 | 226.50 | 226.40 | 226.50 | 224.69 | - |
13 Mar 2024 | 224.30 | 227.20 | 224.30 | 227.20 | 225.39 | - |
12 Mar 2024 | 226.90 | 226.90 | 224.90 | 224.90 | 223.11 | - |
11 Mar 2024 | 221.90 | 226.00 | 221.90 | 226.00 | 224.20 | - |
08 Mar 2024 | 225.00 | 225.00 | 223.60 | 223.60 | 221.82 | - |
07 Mar 2024 | 223.10 | 225.00 | 223.10 | 225.00 | 223.21 | - |
06 Mar 2024 | 221.00 | 221.60 | 221.00 | 221.60 | 219.83 | - |
05 Mar 2024 | 219.20 | 220.60 | 219.20 | 220.60 | 218.84 | - |
04 Mar 2024 | 217.70 | 219.20 | 217.70 | 219.20 | 217.45 | - |
01 Mar 2024 | 217.10 | 217.10 | 217.10 | 217.10 | 215.37 | - |
29 Feb 2024 | 215.30 | 216.80 | 215.30 | 216.80 | 215.07 | - |
28 Feb 2024 | 214.80 | 215.80 | 214.80 | 215.80 | 214.08 | - |
27 Feb 2024 | 211.30 | 214.40 | 211.30 | 214.40 | 212.69 | - |
26 Feb 2024 | 215.20 | 215.20 | 213.00 | 213.00 | 211.30 | - |
23 Feb 2024 | 214.30 | 214.80 | 214.30 | 214.80 | 213.09 | - |
22 Feb 2024 | 210.60 | 210.80 | 210.60 | 210.80 | 209.12 | - |
21 Feb 2024 | 211.30 | 211.30 | 211.20 | 211.20 | 209.52 | - |
20 Feb 2024 | 212.40 | 212.40 | 209.80 | 209.80 | 208.13 | - |
19 Feb 2024 | 211.60 | 213.50 | 211.60 | 213.50 | 211.80 | - |
16 Feb 2024 | 210.70 | 210.70 | 210.50 | 210.50 | 208.82 | - |
15 Feb 2024 | 202.60 | 210.50 | 202.60 | 210.50 | 208.82 | - |
14 Feb 2024 | 203.70 | 203.70 | 202.90 | 202.90 | 201.28 | - |
13 Feb 2024 | 206.60 | 206.60 | 204.70 | 204.70 | 203.07 | - |
12 Feb 2024 | 203.70 | 205.50 | 203.70 | 205.50 | 203.86 | - |
09 Feb 2024 | 204.40 | 204.40 | 201.30 | 201.30 | 199.69 | - |
08 Feb 2024 | 199.20 | 201.10 | 199.20 | 201.10 | 199.50 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |