Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Jun 2024 | 187.75 | 187.75 | 183.05 | 184.85 | 184.85 | 22 |
31 May 2024 | 191.70 | 191.70 | 185.55 | 187.00 | 187.00 | - |
30 May 2024 | 202.50 | 202.50 | 194.20 | 194.45 | 194.45 | - |
29 May 2024 | 206.00 | 207.20 | 203.10 | 203.40 | 203.40 | - |
29 May 2024 | 3.4 Dividend | |||||
28 May 2024 | 214.00 | 214.00 | 209.70 | 210.10 | 206.70 | - |
27 May 2024 | 212.90 | 214.60 | 212.90 | 214.00 | 210.54 | - |
24 May 2024 | 213.20 | 214.10 | 211.90 | 213.00 | 209.55 | - |
23 May 2024 | 208.20 | 213.50 | 208.20 | 213.20 | 209.75 | - |
22 May 2024 | 209.70 | 209.70 | 206.40 | 207.20 | 203.85 | - |
21 May 2024 | 207.60 | 209.90 | 207.60 | 209.70 | 206.31 | - |
20 May 2024 | 207.60 | 208.30 | 207.40 | 207.60 | 204.24 | - |
17 May 2024 | 206.20 | 207.70 | 205.70 | 207.60 | 204.24 | - |
16 May 2024 | 208.20 | 209.60 | 206.30 | 206.30 | 202.96 | - |
15 May 2024 | 207.60 | 209.50 | 207.60 | 208.10 | 204.73 | - |
14 May 2024 | 205.60 | 208.70 | 205.60 | 207.50 | 204.14 | - |
13 May 2024 | 205.70 | 206.10 | 204.40 | 205.60 | 202.27 | - |
10 May 2024 | 206.00 | 206.70 | 205.20 | 205.40 | 202.08 | - |
09 May 2024 | 206.10 | 206.70 | 205.30 | 205.50 | 202.17 | - |
08 May 2024 | 205.20 | 208.60 | 205.20 | 206.70 | 203.36 | - |
07 May 2024 | 203.60 | 205.70 | 203.50 | 205.20 | 201.88 | - |
06 May 2024 | 202.90 | 204.70 | 202.90 | 203.60 | 200.31 | - |
03 May 2024 | 199.85 | 202.90 | 199.85 | 202.80 | 199.52 | - |
02 May 2024 | 197.60 | 199.80 | 196.80 | 199.65 | 196.42 | - |
30 Apr 2024 | 206.20 | 207.20 | 197.40 | 197.40 | 194.21 | - |
29 Apr 2024 | 203.70 | 206.20 | 203.60 | 206.10 | 202.76 | - |
26 Apr 2024 | 202.80 | 203.50 | 200.70 | 203.30 | 200.01 | - |
25 Apr 2024 | 205.20 | 205.20 | 200.00 | 201.60 | 198.34 | - |
24 Apr 2024 | 205.40 | 205.80 | 204.90 | 205.80 | 202.47 | - |
23 Apr 2024 | 202.20 | 204.90 | 202.20 | 204.90 | 201.58 | - |
22 Apr 2024 | 201.10 | 202.80 | 201.10 | 202.20 | 198.93 | - |
19 Apr 2024 | 199.35 | 200.20 | 198.65 | 199.60 | 196.37 | - |
18 Apr 2024 | 203.60 | 203.60 | 197.20 | 200.60 | 197.35 | - |
17 Apr 2024 | 203.70 | 203.80 | 202.10 | 202.60 | 199.32 | - |
16 Apr 2024 | 201.50 | 205.50 | 201.50 | 205.30 | 201.98 | - |
15 Apr 2024 | 208.00 | 208.90 | 203.30 | 203.30 | 200.01 | - |
12 Apr 2024 | 210.10 | 210.10 | 206.50 | 206.70 | 203.36 | - |
11 Apr 2024 | 206.50 | 209.70 | 205.90 | 209.60 | 206.21 | - |
10 Apr 2024 | 211.30 | 211.30 | 205.40 | 206.40 | 203.06 | - |
09 Apr 2024 | 210.60 | 211.60 | 209.50 | 211.30 | 207.88 | - |
08 Apr 2024 | 211.30 | 211.80 | 210.70 | 210.80 | 207.39 | - |
05 Apr 2024 | 207.70 | 211.50 | 206.80 | 211.50 | 208.08 | - |
04 Apr 2024 | 209.50 | 209.80 | 205.90 | 206.60 | 203.26 | - |
03 Apr 2024 | 209.80 | 209.80 | 208.30 | 209.50 | 206.11 | - |
02 Apr 2024 | 213.70 | 214.10 | 209.80 | 210.40 | 207.00 | - |
28 Mar 2024 | 214.90 | 214.90 | 212.90 | 213.50 | 210.04 | - |
27 Mar 2024 | 214.10 | 215.40 | 214.10 | 215.40 | 211.91 | - |
26 Mar 2024 | 214.10 | 214.10 | 212.10 | 213.80 | 210.34 | - |
25 Mar 2024 | 215.30 | 215.30 | 212.00 | 213.80 | 210.34 | - |
22 Mar 2024 | 215.10 | 216.50 | 214.90 | 215.50 | 212.01 | - |
21 Mar 2024 | 223.00 | 223.10 | 221.50 | 223.10 | 219.49 | 22 |
20 Mar 2024 | 222.10 | 224.20 | 221.70 | 223.60 | 219.98 | - |
19 Mar 2024 | 222.30 | 223.10 | 220.80 | 222.40 | 218.80 | - |
18 Mar 2024 | 223.60 | 223.60 | 221.30 | 222.40 | 218.80 | - |
15 Mar 2024 | 224.30 | 225.30 | 222.80 | 223.70 | 220.08 | - |
14 Mar 2024 | 226.10 | 226.10 | 223.30 | 224.30 | 220.67 | - |
13 Mar 2024 | 225.90 | 225.90 | 224.70 | 225.40 | 221.75 | - |
12 Mar 2024 | 224.70 | 226.00 | 222.60 | 225.90 | 222.24 | - |
11 Mar 2024 | 224.70 | 224.70 | 222.70 | 224.00 | 220.38 | - |
08 Mar 2024 | 226.70 | 226.70 | 224.80 | 224.80 | 221.16 | - |
07 Mar 2024 | 221.40 | 227.30 | 221.40 | 227.00 | 223.33 | - |
06 Mar 2024 | 221.10 | 222.30 | 220.10 | 222.20 | 218.60 | - |
05 Mar 2024 | 224.60 | 224.60 | 220.20 | 220.50 | 216.93 | - |
04 Mar 2024 | 225.50 | 226.70 | 224.90 | 225.60 | 221.95 | - |
01 Mar 2024 | 225.30 | 225.80 | 223.80 | 225.80 | 222.15 | - |
29 Feb 2024 | 223.30 | 225.70 | 223.30 | 224.90 | 221.26 | - |
28 Feb 2024 | 223.30 | 224.40 | 222.90 | 222.90 | 219.29 | - |
27 Feb 2024 | 224.00 | 224.70 | 223.10 | 223.20 | 219.59 | - |
26 Feb 2024 | 224.50 | 226.30 | 223.50 | 223.50 | 219.88 | - |
23 Feb 2024 | 222.30 | 226.90 | 222.30 | 225.50 | 221.85 | - |
22 Feb 2024 | 215.00 | 222.60 | 215.00 | 222.60 | 219.00 | - |
21 Feb 2024 | 219.40 | 219.40 | 215.90 | 218.60 | 215.06 | - |
20 Feb 2024 | 220.60 | 220.60 | 217.40 | 219.20 | 215.65 | - |
19 Feb 2024 | 218.90 | 221.10 | 218.90 | 221.10 | 217.52 | - |
16 Feb 2024 | 220.60 | 221.50 | 218.70 | 218.80 | 215.26 | - |
15 Feb 2024 | 219.90 | 220.50 | 216.90 | 220.50 | 216.93 | - |
14 Feb 2024 | 207.30 | 207.30 | 207.30 | 207.30 | 203.95 | - |
13 Feb 2024 | 207.50 | 207.50 | 204.20 | 205.00 | 201.68 | - |
12 Feb 2024 | 210.40 | 210.40 | 207.70 | 207.70 | 204.34 | - |
09 Feb 2024 | 208.80 | 210.50 | 208.40 | 210.40 | 207.00 | - |
08 Feb 2024 | 206.60 | 209.50 | 206.60 | 208.60 | 205.22 | - |
07 Feb 2024 | 204.90 | 206.90 | 204.20 | 206.50 | 203.16 | - |
06 Feb 2024 | 205.20 | 205.20 | 203.80 | 204.80 | 201.49 | - |
05 Feb 2024 | 205.70 | 205.70 | 204.00 | 204.60 | 201.29 | - |
02 Feb 2024 | 207.60 | 207.60 | 205.50 | 205.90 | 202.57 | - |
01 Feb 2024 | 205.90 | 207.80 | 205.30 | 207.80 | 204.44 | - |
31 Jan 2024 | 208.80 | 209.70 | 206.50 | 206.50 | 203.16 | - |
30 Jan 2024 | 207.00 | 209.80 | 207.00 | 209.10 | 205.72 | - |
29 Jan 2024 | 205.40 | 207.20 | 205.40 | 207.20 | 203.85 | - |
26 Jan 2024 | 205.80 | 206.90 | 203.70 | 205.70 | 202.37 | - |
25 Jan 2024 | 203.50 | 206.70 | 202.60 | 206.50 | 203.16 | - |
24 Jan 2024 | 202.40 | 204.90 | 202.40 | 203.50 | 200.21 | - |
23 Jan 2024 | 202.60 | 202.60 | 200.10 | 201.00 | 197.75 | - |
22 Jan 2024 | 199.50 | 203.40 | 199.50 | 201.80 | 198.53 | 49 |
19 Jan 2024 | 197.95 | 198.15 | 196.00 | 198.15 | 194.94 | - |
18 Jan 2024 | 193.35 | 198.00 | 192.90 | 198.00 | 194.80 | - |
17 Jan 2024 | 191.40 | 193.25 | 191.40 | 192.85 | 189.73 | - |
16 Jan 2024 | 193.80 | 193.85 | 192.35 | 192.65 | 189.53 | - |
15 Jan 2024 | 193.80 | 195.20 | 193.80 | 194.70 | 191.55 | - |
12 Jan 2024 | 186.45 | 192.90 | 186.45 | 192.90 | 189.78 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |