Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Jun 2024 | 187.55 | 187.55 | 187.55 | 187.55 | 187.55 | 36 |
31 May 2024 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | - |
30 May 2024 | 202.10 | 202.10 | 202.10 | 202.10 | 202.10 | - |
29 May 2024 | 206.20 | 206.20 | 206.20 | 206.20 | 206.20 | - |
29 May 2024 | 3.4 Dividend | |||||
28 May 2024 | 213.50 | 213.50 | 213.50 | 213.50 | 210.10 | - |
27 May 2024 | 212.40 | 212.40 | 212.40 | 212.40 | 209.02 | - |
24 May 2024 | 212.80 | 212.80 | 212.80 | 212.80 | 209.41 | - |
23 May 2024 | 207.80 | 207.80 | 207.80 | 207.80 | 204.49 | - |
22 May 2024 | 209.40 | 209.40 | 207.00 | 207.00 | 203.70 | 36 |
21 May 2024 | 207.20 | 207.20 | 207.20 | 207.20 | 203.90 | - |
20 May 2024 | 207.20 | 207.20 | 207.10 | 207.10 | 203.80 | - |
17 May 2024 | 205.90 | 205.90 | 205.90 | 205.90 | 202.62 | - |
16 May 2024 | 207.80 | 207.80 | 207.80 | 207.80 | 204.49 | - |
15 May 2024 | 207.10 | 207.10 | 207.10 | 207.10 | 203.80 | - |
14 May 2024 | 205.20 | 205.20 | 205.20 | 205.20 | 201.93 | - |
13 May 2024 | 205.40 | 205.40 | 205.40 | 205.40 | 202.13 | - |
10 May 2024 | 205.50 | 205.50 | 205.50 | 205.50 | 202.23 | - |
09 May 2024 | 206.10 | 206.10 | 204.60 | 204.60 | 201.34 | - |
08 May 2024 | 204.80 | 204.80 | 204.80 | 204.80 | 201.54 | - |
07 May 2024 | 203.20 | 203.20 | 203.20 | 203.20 | 199.96 | - |
06 May 2024 | 202.30 | 202.30 | 202.30 | 202.30 | 199.08 | - |
03 May 2024 | 199.60 | 199.60 | 199.60 | 199.60 | 196.42 | - |
02 May 2024 | 196.85 | 196.85 | 196.85 | 196.85 | 193.72 | - |
30 Apr 2024 | 205.70 | 205.70 | 205.70 | 205.70 | 202.42 | - |
29 Apr 2024 | 202.90 | 202.90 | 202.90 | 202.90 | 199.67 | - |
26 Apr 2024 | 202.30 | 202.30 | 202.30 | 202.30 | 199.08 | - |
25 Apr 2024 | 204.70 | 204.70 | 204.70 | 204.70 | 201.44 | - |
24 Apr 2024 | 204.90 | 204.90 | 204.90 | 204.90 | 201.64 | - |
23 Apr 2024 | 201.90 | 201.90 | 201.90 | 201.90 | 198.68 | - |
22 Apr 2024 | 200.30 | 200.30 | 200.30 | 200.30 | 197.11 | - |
19 Apr 2024 | 198.35 | 198.35 | 198.35 | 198.35 | 195.19 | - |
18 Apr 2024 | 202.90 | 202.90 | 202.90 | 202.90 | 199.67 | - |
17 Apr 2024 | 203.30 | 203.30 | 203.30 | 203.30 | 200.06 | - |
16 Apr 2024 | 200.80 | 200.80 | 200.80 | 200.80 | 197.60 | - |
15 Apr 2024 | 207.20 | 207.20 | 207.20 | 207.20 | 203.90 | - |
12 Apr 2024 | 209.70 | 209.70 | 209.70 | 209.70 | 206.36 | - |
11 Apr 2024 | 206.00 | 206.00 | 206.00 | 206.00 | 202.72 | - |
10 Apr 2024 | 210.70 | 210.70 | 210.70 | 210.70 | 207.34 | - |
09 Apr 2024 | 210.30 | 210.30 | 210.30 | 210.30 | 206.95 | - |
08 Apr 2024 | 211.30 | 211.30 | 211.30 | 211.30 | 207.94 | - |
05 Apr 2024 | 207.30 | 207.30 | 207.30 | 207.30 | 204.00 | - |
04 Apr 2024 | 209.20 | 209.20 | 209.20 | 209.20 | 205.87 | - |
03 Apr 2024 | 209.60 | 209.60 | 209.60 | 209.60 | 206.26 | - |
02 Apr 2024 | 212.70 | 212.70 | 212.70 | 212.70 | 209.31 | - |
28 Mar 2024 | 214.60 | 214.60 | 214.60 | 214.60 | 211.18 | - |
27 Mar 2024 | 213.60 | 213.60 | 213.60 | 213.60 | 210.20 | - |
26 Mar 2024 | 213.70 | 213.70 | 213.70 | 213.70 | 210.30 | - |
25 Mar 2024 | 214.80 | 214.80 | 214.80 | 214.80 | 211.38 | - |
22 Mar 2024 | 214.40 | 214.40 | 214.40 | 214.40 | 210.99 | - |
21 Mar 2024 | 221.70 | 221.70 | 221.70 | 221.70 | 218.17 | - |
20 Mar 2024 | 221.30 | 221.30 | 221.30 | 221.30 | 217.78 | - |
19 Mar 2024 | 221.90 | 221.90 | 221.90 | 221.90 | 218.37 | - |
18 Mar 2024 | 222.80 | 222.80 | 222.80 | 222.80 | 219.25 | - |
15 Mar 2024 | 223.70 | 223.70 | 223.70 | 223.70 | 220.14 | - |
14 Mar 2024 | 225.60 | 225.60 | 225.60 | 225.60 | 222.01 | - |
13 Mar 2024 | 225.40 | 225.40 | 225.40 | 225.40 | 221.81 | - |
12 Mar 2024 | 224.40 | 224.40 | 224.40 | 224.40 | 220.83 | - |
11 Mar 2024 | 224.30 | 224.30 | 224.30 | 224.30 | 220.73 | - |
08 Mar 2024 | 226.30 | 226.30 | 226.30 | 226.30 | 222.70 | - |
07 Mar 2024 | 220.90 | 220.90 | 220.90 | 220.90 | 217.38 | - |
06 Mar 2024 | 220.80 | 220.80 | 220.80 | 220.80 | 217.28 | - |
05 Mar 2024 | 224.10 | 224.10 | 224.10 | 224.10 | 220.53 | - |
04 Mar 2024 | 225.20 | 225.20 | 225.20 | 225.20 | 221.61 | - |
01 Mar 2024 | 224.80 | 224.80 | 224.80 | 224.80 | 221.22 | - |
29 Feb 2024 | 222.90 | 222.90 | 222.90 | 222.90 | 219.35 | - |
28 Feb 2024 | 222.90 | 222.90 | 222.90 | 222.90 | 219.35 | - |
27 Feb 2024 | 223.40 | 223.40 | 223.40 | 223.40 | 219.84 | - |
26 Feb 2024 | 224.40 | 224.40 | 224.40 | 224.40 | 220.83 | - |
23 Feb 2024 | 221.10 | 221.10 | 221.10 | 221.10 | 217.58 | - |
22 Feb 2024 | 212.70 | 212.70 | 212.70 | 212.70 | 209.31 | - |
21 Feb 2024 | 218.80 | 218.80 | 218.80 | 218.80 | 215.32 | - |
20 Feb 2024 | 220.30 | 220.30 | 220.30 | 220.30 | 216.79 | - |
19 Feb 2024 | 218.60 | 218.60 | 218.60 | 218.60 | 215.12 | - |
16 Feb 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 216.50 | - |
15 Feb 2024 | 219.00 | 219.00 | 219.00 | 219.00 | 215.51 | - |
14 Feb 2024 | 206.50 | 216.00 | 206.50 | 216.00 | 212.56 | 6 |
13 Feb 2024 | 207.10 | 207.10 | 207.10 | 207.10 | 203.80 | - |
12 Feb 2024 | 209.90 | 209.90 | 209.90 | 209.90 | 206.56 | - |
09 Feb 2024 | 208.30 | 208.30 | 208.30 | 208.30 | 204.98 | - |
08 Feb 2024 | 206.50 | 206.50 | 206.50 | 206.50 | 203.21 | - |
07 Feb 2024 | 204.60 | 204.60 | 204.60 | 204.60 | 201.34 | - |
06 Feb 2024 | 204.40 | 204.40 | 204.40 | 204.40 | 201.14 | - |
05 Feb 2024 | 205.30 | 205.30 | 205.30 | 205.30 | 202.03 | - |
02 Feb 2024 | 206.80 | 206.80 | 206.80 | 206.80 | 203.51 | - |
01 Feb 2024 | 205.50 | 205.50 | 205.50 | 205.50 | 202.23 | - |
31 Jan 2024 | 208.40 | 208.40 | 208.40 | 208.40 | 205.08 | - |
30 Jan 2024 | 206.80 | 206.80 | 206.80 | 206.80 | 203.51 | - |
29 Jan 2024 | 205.10 | 205.10 | 205.10 | 205.10 | 201.83 | - |
26 Jan 2024 | 205.40 | 205.40 | 205.40 | 205.40 | 202.13 | - |
25 Jan 2024 | 203.40 | 203.40 | 203.40 | 203.40 | 200.16 | - |
24 Jan 2024 | 202.00 | 202.00 | 202.00 | 202.00 | 198.78 | - |
23 Jan 2024 | 202.20 | 202.20 | 202.20 | 202.20 | 198.98 | - |
22 Jan 2024 | 198.65 | 198.65 | 198.65 | 198.65 | 195.49 | - |
19 Jan 2024 | 197.75 | 197.75 | 197.75 | 197.75 | 194.60 | - |
18 Jan 2024 | 193.15 | 193.15 | 193.15 | 193.15 | 190.07 | - |
17 Jan 2024 | 191.05 | 191.05 | 191.05 | 191.05 | 188.01 | - |
16 Jan 2024 | 193.15 | 193.15 | 193.15 | 193.15 | 190.07 | - |
15 Jan 2024 | 186.20 | 186.20 | 186.20 | 186.20 | 183.23 | - |
12 Jan 2024 | 186.20 | 186.20 | 186.20 | 186.20 | 183.23 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |