Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 241.90 | 241.90 | 241.90 | 241.90 | 241.90 | - |
13 Jun 2024 | 238.60 | 241.20 | 238.40 | 240.80 | 240.80 | 473 |
12 Jun 2024 | 237.30 | 239.60 | 234.70 | 234.70 | 234.70 | 107 |
11 Jun 2024 | 235.80 | 235.80 | 235.80 | 235.80 | 235.80 | - |
10 Jun 2024 | 234.60 | 234.60 | 234.60 | 234.60 | 234.60 | - |
07 Jun 2024 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | - |
07 Jun 2024 | 0.6 Dividend | |||||
06 Jun 2024 | 231.40 | 231.40 | 231.40 | 231.40 | 230.80 | - |
05 Jun 2024 | 233.60 | 233.60 | 233.60 | 233.60 | 232.99 | - |
04 Jun 2024 | 230.90 | 230.90 | 230.90 | 230.90 | 230.30 | - |
03 Jun 2024 | 232.50 | 232.50 | 232.50 | 232.50 | 231.90 | - |
31 May 2024 | 228.70 | 228.70 | 228.70 | 228.70 | 228.11 | - |
30 May 2024 | 225.50 | 225.50 | 225.50 | 225.50 | 224.92 | - |
29 May 2024 | 229.70 | 229.70 | 229.70 | 229.70 | 229.10 | 5 |
28 May 2024 | 230.70 | 230.70 | 230.70 | 230.70 | 230.10 | 30 |
27 May 2024 | 231.20 | 231.20 | 231.20 | 231.20 | 230.60 | - |
24 May 2024 | 231.10 | 231.10 | 231.10 | 231.10 | 230.50 | - |
23 May 2024 | 237.50 | 237.50 | 237.50 | 237.50 | 236.88 | - |
22 May 2024 | 236.30 | 236.30 | 236.30 | 236.30 | 235.69 | - |
21 May 2024 | 234.90 | 234.90 | 234.90 | 234.90 | 234.29 | - |
20 May 2024 | 235.80 | 235.90 | 235.80 | 235.90 | 235.29 | - |
17 May 2024 | 234.00 | 234.00 | 234.00 | 234.00 | 233.39 | - |
16 May 2024 | 230.30 | 230.30 | 230.30 | 230.30 | 229.70 | - |
15 May 2024 | 230.40 | 230.40 | 230.40 | 230.40 | 229.80 | - |
14 May 2024 | 230.10 | 230.10 | 230.10 | 230.10 | 229.50 | - |
13 May 2024 | 231.70 | 231.70 | 231.70 | 231.70 | 231.10 | - |
10 May 2024 | 228.70 | 228.70 | 228.70 | 228.70 | 228.11 | - |
09 May 2024 | 226.70 | 226.70 | 226.70 | 226.70 | 226.11 | - |
08 May 2024 | 226.90 | 229.10 | 226.90 | 229.10 | 228.51 | 19 |
07 May 2024 | 224.70 | 227.50 | 224.70 | 227.50 | 226.91 | 10 |
06 May 2024 | 220.80 | 220.80 | 220.80 | 220.80 | 220.23 | - |
03 May 2024 | 221.40 | 221.40 | 219.80 | 219.80 | 219.23 | 10 |
02 May 2024 | 222.20 | 222.20 | 222.20 | 222.20 | 221.62 | - |
30 Apr 2024 | 217.00 | 217.00 | 217.00 | 217.00 | 216.44 | - |
29 Apr 2024 | 217.50 | 217.50 | 217.00 | 217.00 | 216.44 | 30 |
26 Apr 2024 | 220.70 | 220.70 | 220.70 | 220.70 | 220.13 | - |
25 Apr 2024 | 219.10 | 219.10 | 219.10 | 219.10 | 218.53 | - |
24 Apr 2024 | 221.60 | 224.00 | 221.60 | 224.00 | 223.42 | 45 |
23 Apr 2024 | 221.80 | 221.80 | 221.80 | 221.80 | 221.22 | - |
22 Apr 2024 | 223.40 | 225.90 | 223.40 | 225.90 | 225.31 | 164 |
19 Apr 2024 | 218.30 | 220.30 | 218.30 | 220.30 | 219.73 | 30 |
18 Apr 2024 | 215.10 | 215.10 | 215.10 | 215.10 | 214.54 | - |
17 Apr 2024 | 216.60 | 216.80 | 216.60 | 216.80 | 216.24 | 30 |
16 Apr 2024 | 217.30 | 217.30 | 217.30 | 217.30 | 216.74 | - |
15 Apr 2024 | 220.00 | 222.30 | 220.00 | 220.00 | 219.43 | 110 |
12 Apr 2024 | 221.70 | 221.70 | 221.70 | 221.70 | 221.13 | - |
11 Apr 2024 | 222.20 | 222.20 | 222.20 | 222.20 | 221.62 | - |
10 Apr 2024 | 223.80 | 223.80 | 223.80 | 223.80 | 223.22 | - |
09 Apr 2024 | 223.80 | 223.80 | 223.80 | 223.80 | 223.22 | - |
08 Apr 2024 | 223.90 | 225.20 | 223.90 | 225.20 | 224.62 | 9 |
05 Apr 2024 | 221.00 | 224.20 | 219.80 | 224.20 | 223.62 | 39 |
04 Apr 2024 | 225.40 | 225.40 | 225.40 | 225.40 | 224.82 | - |
03 Apr 2024 | 226.30 | 227.00 | 226.30 | 227.00 | 226.41 | 47 |
02 Apr 2024 | 229.10 | 229.10 | 229.10 | 229.10 | 228.51 | - |
28 Mar 2024 | 227.80 | 227.80 | 227.80 | 227.80 | 227.21 | - |
27 Mar 2024 | 226.40 | 226.40 | 226.40 | 226.40 | 225.81 | - |
26 Mar 2024 | 225.40 | 228.70 | 225.40 | 228.70 | 228.11 | 20 |
25 Mar 2024 | 226.50 | 226.50 | 226.50 | 226.50 | 225.91 | - |
22 Mar 2024 | 230.00 | 230.00 | 230.00 | 230.00 | 229.40 | - |
21 Mar 2024 | 233.60 | 236.10 | 233.60 | 236.10 | 235.49 | 20 |
20 Mar 2024 | 232.20 | 232.20 | 232.20 | 232.20 | 231.60 | - |
19 Mar 2024 | 232.10 | 232.10 | 232.10 | 232.10 | 231.50 | - |
18 Mar 2024 | 231.60 | 231.60 | 231.60 | 231.60 | 231.00 | - |
15 Mar 2024 | 233.00 | 233.00 | 233.00 | 233.00 | 232.40 | - |
14 Mar 2024 | 232.50 | 232.50 | 232.50 | 232.50 | 231.90 | - |
13 Mar 2024 | 232.00 | 233.30 | 232.00 | 233.30 | 232.70 | 10 |
12 Mar 2024 | 230.30 | 230.30 | 230.30 | 230.30 | 229.70 | - |
11 Mar 2024 | 228.70 | 228.70 | 228.50 | 228.50 | 227.91 | 12 |
08 Mar 2024 | 227.40 | 227.40 | 227.40 | 227.40 | 226.81 | - |
07 Mar 2024 | 226.60 | 227.10 | 226.60 | 227.10 | 226.51 | - |
06 Mar 2024 | 224.80 | 224.80 | 224.80 | 224.80 | 224.22 | - |
05 Mar 2024 | 222.20 | 222.20 | 222.20 | 222.20 | 221.62 | - |
04 Mar 2024 | 224.00 | 224.00 | 224.00 | 224.00 | 223.42 | 10 |
01 Mar 2024 | 224.70 | 226.80 | 224.20 | 226.80 | 226.21 | 163 |
29 Feb 2024 | 225.40 | 225.40 | 225.40 | 225.40 | 224.82 | - |
29 Feb 2024 | 0.6 Dividend | |||||
28 Feb 2024 | 223.80 | 223.80 | 223.80 | 223.80 | 222.62 | - |
27 Feb 2024 | 223.60 | 223.60 | 223.60 | 223.60 | 222.42 | - |
26 Feb 2024 | 224.90 | 224.90 | 224.90 | 224.90 | 223.72 | - |
23 Feb 2024 | 224.90 | 226.80 | 224.90 | 226.80 | 225.61 | 5 |
22 Feb 2024 | 221.40 | 221.40 | 221.40 | 221.40 | 220.23 | - |
21 Feb 2024 | 222.40 | 222.40 | 222.40 | 222.40 | 221.23 | - |
20 Feb 2024 | 220.70 | 220.70 | 220.70 | 220.70 | 219.54 | - |
19 Feb 2024 | 220.80 | 223.20 | 220.80 | 223.20 | 222.02 | 14 |
16 Feb 2024 | 222.30 | 222.30 | 222.30 | 222.30 | 221.13 | - |
15 Feb 2024 | 221.40 | 221.40 | 221.40 | 221.40 | 220.23 | - |
14 Feb 2024 | 219.50 | 219.50 | 219.50 | 219.50 | 218.34 | - |
13 Feb 2024 | 217.50 | 217.50 | 217.50 | 217.50 | 216.35 | - |
12 Feb 2024 | 220.10 | 220.10 | 220.10 | 220.10 | 218.94 | - |
09 Feb 2024 | 218.80 | 218.80 | 218.80 | 218.80 | 217.65 | - |
08 Feb 2024 | 217.90 | 217.90 | 217.90 | 217.90 | 216.75 | - |
07 Feb 2024 | 216.30 | 216.30 | 216.30 | 216.30 | 215.16 | - |
06 Feb 2024 | 218.70 | 218.70 | 218.70 | 218.70 | 217.55 | - |
05 Feb 2024 | 214.60 | 214.60 | 214.60 | 214.60 | 213.47 | - |
02 Feb 2024 | 212.90 | 212.90 | 212.90 | 212.90 | 211.78 | - |
01 Feb 2024 | 214.00 | 214.00 | 214.00 | 214.00 | 212.87 | - |
31 Jan 2024 | 211.60 | 215.40 | 211.60 | 215.40 | 214.27 | 5 |
30 Jan 2024 | 210.30 | 210.30 | 210.30 | 210.30 | 209.19 | - |
29 Jan 2024 | 213.70 | 216.30 | 213.70 | 216.30 | 215.16 | 9 |
26 Jan 2024 | 218.00 | 218.00 | 211.40 | 211.40 | 210.29 | 30 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |