Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jun 2024 | 181.68 | 181.68 | 181.68 | 181.68 | 181.68 | - |
26 Jun 2024 | 180.70 | 180.70 | 180.70 | 180.70 | 180.70 | - |
25 Jun 2024 | 181.18 | 181.18 | 181.18 | 181.18 | 181.18 | - |
24 Jun 2024 | 181.02 | 181.02 | 181.02 | 181.02 | 181.02 | - |
21 Jun 2024 | 181.04 | 181.04 | 181.04 | 181.04 | 181.04 | - |
20 Jun 2024 | 182.36 | 182.36 | 182.36 | 182.36 | 182.36 | - |
19 Jun 2024 | 182.22 | 182.22 | 182.22 | 182.22 | 182.22 | - |
18 Jun 2024 | 183.40 | 183.40 | 183.40 | 183.40 | 183.40 | - |
17 Jun 2024 | 183.54 | 183.54 | 183.54 | 183.54 | 183.54 | - |
14 Jun 2024 | 181.68 | 181.68 | 181.68 | 181.68 | 181.68 | - |
13 Jun 2024 | 180.30 | 180.30 | 180.30 | 180.30 | 180.30 | - |
12 Jun 2024 | 184.50 | 184.50 | 184.50 | 184.50 | 184.50 | - |
11 Jun 2024 | 183.50 | 183.50 | 183.50 | 183.50 | 183.50 | - |
10 Jun 2024 | 184.52 | 184.52 | 184.52 | 184.52 | 184.52 | - |
07 Jun 2024 | 182.22 | 182.22 | 182.22 | 182.22 | 182.22 | - |
07 Jun 2024 | 1.15 Dividend | |||||
06 Jun 2024 | 183.82 | 183.82 | 183.82 | 183.82 | 182.67 | - |
05 Jun 2024 | 187.10 | 187.10 | 187.10 | 187.10 | 185.93 | - |
04 Jun 2024 | 184.20 | 184.20 | 184.20 | 184.20 | 183.05 | - |
03 Jun 2024 | 186.74 | 186.74 | 186.74 | 186.74 | 185.57 | - |
31 May 2024 | 188.66 | 188.66 | 188.66 | 188.66 | 187.48 | - |
30 May 2024 | 188.42 | 188.42 | 188.42 | 188.42 | 187.24 | - |
29 May 2024 | 190.74 | 190.74 | 190.74 | 190.74 | 189.55 | - |
28 May 2024 | 197.00 | 197.00 | 197.00 | 197.00 | 195.77 | - |
27 May 2024 | 197.30 | 197.30 | 197.30 | 197.30 | 196.07 | - |
24 May 2024 | 195.50 | 195.50 | 195.50 | 195.50 | 194.28 | - |
23 May 2024 | 194.84 | 194.84 | 194.84 | 194.84 | 193.62 | - |
22 May 2024 | 193.00 | 193.00 | 193.00 | 193.00 | 191.79 | - |
21 May 2024 | 193.54 | 193.54 | 193.54 | 193.54 | 192.33 | - |
20 May 2024 | 196.04 | 196.04 | 196.04 | 196.04 | 194.81 | - |
17 May 2024 | 195.16 | 195.16 | 195.16 | 195.16 | 193.94 | - |
16 May 2024 | 190.72 | 190.72 | 190.72 | 190.72 | 189.53 | - |
15 May 2024 | 194.14 | 194.14 | 194.14 | 194.14 | 192.93 | - |
14 May 2024 | 193.94 | 193.94 | 193.94 | 193.94 | 192.73 | - |
13 May 2024 | 192.96 | 192.96 | 192.96 | 192.96 | 191.75 | - |
10 May 2024 | 198.20 | 198.20 | 198.20 | 198.20 | 196.96 | - |
09 May 2024 | 196.32 | 196.32 | 196.32 | 196.32 | 195.09 | - |
08 May 2024 | 193.22 | 193.22 | 193.22 | 193.22 | 192.01 | - |
07 May 2024 | 192.70 | 192.70 | 192.70 | 192.70 | 191.49 | - |
06 May 2024 | 192.58 | 192.58 | 192.58 | 192.58 | 191.38 | - |
03 May 2024 | 193.72 | 193.72 | 193.72 | 193.72 | 192.51 | - |
02 May 2024 | 193.30 | 193.30 | 193.30 | 193.30 | 192.09 | - |
30 Apr 2024 | 195.04 | 195.04 | 195.04 | 195.04 | 193.82 | - |
29 Apr 2024 | 196.42 | 196.42 | 196.42 | 196.42 | 195.19 | - |
26 Apr 2024 | 197.84 | 197.84 | 197.84 | 197.84 | 196.60 | - |
25 Apr 2024 | 197.36 | 197.36 | 197.36 | 197.36 | 196.13 | - |
24 Apr 2024 | 202.05 | 202.05 | 202.05 | 202.05 | 200.79 | - |
23 Apr 2024 | 201.55 | 201.55 | 201.55 | 201.55 | 200.29 | - |
22 Apr 2024 | 199.68 | 199.68 | 199.68 | 199.68 | 198.43 | - |
19 Apr 2024 | 195.14 | 195.14 | 195.14 | 195.14 | 193.92 | - |
18 Apr 2024 | 194.90 | 194.90 | 194.90 | 194.90 | 193.68 | - |
17 Apr 2024 | 193.70 | 193.70 | 193.70 | 193.70 | 192.49 | - |
16 Apr 2024 | 193.14 | 193.14 | 193.14 | 193.14 | 191.93 | - |
15 Apr 2024 | 196.56 | 196.56 | 196.56 | 196.56 | 195.33 | - |
12 Apr 2024 | 198.18 | 198.18 | 198.18 | 198.18 | 196.94 | - |
11 Apr 2024 | 196.62 | 196.62 | 196.62 | 196.62 | 195.39 | - |
10 Apr 2024 | 192.62 | 192.62 | 192.62 | 192.62 | 191.41 | - |
09 Apr 2024 | 195.14 | 195.14 | 195.14 | 195.14 | 193.92 | - |
08 Apr 2024 | 193.94 | 193.94 | 193.94 | 193.94 | 192.73 | - |
05 Apr 2024 | 195.58 | 195.58 | 195.58 | 195.58 | 194.36 | - |
04 Apr 2024 | 195.04 | 195.04 | 195.04 | 195.04 | 193.82 | - |
03 Apr 2024 | 198.18 | 198.18 | 198.18 | 198.18 | 196.94 | - |
02 Apr 2024 | 196.74 | 196.74 | 196.74 | 196.74 | 195.51 | - |
28 Mar 2024 | 197.28 | 197.28 | 197.28 | 197.28 | 196.05 | - |
27 Mar 2024 | 195.54 | 195.54 | 195.54 | 195.54 | 194.32 | - |
26 Mar 2024 | 196.98 | 196.98 | 196.98 | 196.98 | 195.75 | - |
25 Mar 2024 | 196.56 | 196.56 | 196.56 | 196.56 | 195.33 | - |
22 Mar 2024 | 197.76 | 197.76 | 197.76 | 197.76 | 196.52 | - |
21 Mar 2024 | 194.32 | 194.32 | 194.32 | 194.32 | 193.10 | - |
20 Mar 2024 | 197.66 | 197.66 | 197.66 | 197.66 | 196.42 | - |
19 Mar 2024 | 199.98 | 199.98 | 199.98 | 199.98 | 198.73 | - |
18 Mar 2024 | 198.46 | 198.46 | 198.46 | 198.46 | 197.22 | - |
15 Mar 2024 | 200.10 | 200.10 | 200.10 | 200.10 | 198.85 | - |
14 Mar 2024 | 199.24 | 199.24 | 199.24 | 199.24 | 197.99 | - |
13 Mar 2024 | 197.72 | 197.72 | 197.72 | 197.72 | 196.48 | - |
12 Mar 2024 | 196.94 | 196.94 | 196.94 | 196.94 | 195.71 | - |
11 Mar 2024 | 194.76 | 194.76 | 194.76 | 194.76 | 193.54 | - |
08 Mar 2024 | 194.26 | 194.26 | 194.26 | 194.26 | 193.04 | - |
07 Mar 2024 | 199.88 | 199.88 | 199.88 | 199.88 | 198.63 | - |
07 Mar 2024 | 1.15 Dividend | |||||
06 Mar 2024 | 201.75 | 201.75 | 201.75 | 201.75 | 199.35 | - |
05 Mar 2024 | 202.75 | 202.75 | 202.75 | 202.75 | 200.33 | - |
04 Mar 2024 | 201.00 | 201.00 | 201.00 | 201.00 | 198.60 | - |
01 Mar 2024 | 203.45 | 203.45 | 202.25 | 202.25 | 199.84 | 2 |
29 Feb 2024 | 203.00 | 203.00 | 203.00 | 203.00 | 200.58 | - |
28 Feb 2024 | 201.80 | 201.80 | 201.80 | 201.80 | 199.39 | - |
27 Feb 2024 | 201.35 | 201.35 | 201.35 | 201.35 | 198.95 | - |
26 Feb 2024 | 200.40 | 200.40 | 200.40 | 200.40 | 198.01 | - |
23 Feb 2024 | 200.80 | 200.80 | 200.80 | 200.80 | 198.41 | - |
22 Feb 2024 | 198.00 | 198.00 | 198.00 | 198.00 | 195.64 | - |
21 Feb 2024 | 194.34 | 194.34 | 194.34 | 194.34 | 192.02 | - |
20 Feb 2024 | 196.04 | 196.04 | 196.04 | 196.04 | 193.70 | - |
19 Feb 2024 | 196.26 | 196.26 | 196.26 | 196.26 | 193.92 | - |
16 Feb 2024 | 195.10 | 195.10 | 195.10 | 195.10 | 192.77 | - |
15 Feb 2024 | 200.15 | 200.15 | 200.15 | 200.15 | 197.76 | - |
14 Feb 2024 | 193.32 | 193.32 | 193.32 | 193.32 | 191.02 | - |
13 Feb 2024 | 191.18 | 191.18 | 191.18 | 191.18 | 188.90 | - |
12 Feb 2024 | 189.30 | 189.30 | 189.30 | 189.30 | 187.04 | - |
09 Feb 2024 | 188.48 | 188.48 | 188.48 | 188.48 | 186.23 | - |
08 Feb 2024 | 189.90 | 189.90 | 189.90 | 189.90 | 187.64 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |