Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 Jun 2024 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | - |
06 Jun 2024 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | - |
05 Jun 2024 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | - |
04 Jun 2024 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | - |
03 Jun 2024 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | - |
31 May 2024 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - |
30 May 2024 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | - |
29 May 2024 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | - |
28 May 2024 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | - |
27 May 2024 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | - |
24 May 2024 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | - |
23 May 2024 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | - |
22 May 2024 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | - |
21 May 2024 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | - |
20 May 2024 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - |
17 May 2024 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - |
16 May 2024 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - |
15 May 2024 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - |
14 May 2024 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | - |
13 May 2024 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - |
10 May 2024 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | - |
09 May 2024 | 212.00 | 212.00 | 208.00 | 208.00 | 208.00 | - |
08 May 2024 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | - |
07 May 2024 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | - |
06 May 2024 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | - |
03 May 2024 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | - |
02 May 2024 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - |
02 May 2024 | 1.35 Dividend | |||||
30 Apr 2024 | 222.00 | 222.00 | 222.00 | 222.00 | 220.65 | - |
29 Apr 2024 | 222.00 | 222.00 | 222.00 | 222.00 | 220.65 | - |
26 Apr 2024 | 222.00 | 222.00 | 222.00 | 222.00 | 220.65 | - |
25 Apr 2024 | 218.00 | 218.00 | 218.00 | 218.00 | 216.67 | - |
24 Apr 2024 | 226.00 | 226.00 | 226.00 | 226.00 | 224.63 | - |
23 Apr 2024 | 226.00 | 226.00 | 226.00 | 226.00 | 224.63 | - |
22 Apr 2024 | 224.00 | 224.00 | 224.00 | 224.00 | 222.64 | - |
19 Apr 2024 | 222.00 | 222.00 | 222.00 | 222.00 | 220.65 | - |
18 Apr 2024 | 222.00 | 222.00 | 222.00 | 222.00 | 220.65 | - |
17 Apr 2024 | 226.00 | 226.00 | 226.00 | 226.00 | 224.63 | - |
16 Apr 2024 | 228.00 | 228.00 | 228.00 | 228.00 | 226.61 | - |
15 Apr 2024 | 228.00 | 228.00 | 228.00 | 228.00 | 226.61 | - |
12 Apr 2024 | 230.00 | 230.00 | 230.00 | 230.00 | 228.60 | - |
11 Apr 2024 | 230.00 | 230.00 | 230.00 | 230.00 | 228.60 | - |
10 Apr 2024 | 230.00 | 230.00 | 230.00 | 230.00 | 228.60 | - |
09 Apr 2024 | 228.00 | 228.00 | 228.00 | 228.00 | 226.61 | - |
08 Apr 2024 | 228.00 | 228.00 | 228.00 | 228.00 | 226.61 | - |
05 Apr 2024 | 226.00 | 226.00 | 226.00 | 226.00 | 224.63 | - |
04 Apr 2024 | 230.00 | 230.00 | 230.00 | 230.00 | 228.60 | - |
03 Apr 2024 | 230.00 | 230.00 | 230.00 | 230.00 | 228.60 | - |
02 Apr 2024 | 232.00 | 232.00 | 232.00 | 232.00 | 230.59 | - |
28 Mar 2024 | 232.00 | 232.00 | 232.00 | 232.00 | 230.59 | - |
27 Mar 2024 | 228.00 | 228.00 | 228.00 | 228.00 | 226.61 | - |
26 Mar 2024 | 228.00 | 228.00 | 228.00 | 228.00 | 226.61 | - |
25 Mar 2024 | 234.00 | 234.00 | 234.00 | 234.00 | 232.58 | - |
22 Mar 2024 | 237.50 | 237.50 | 237.50 | 237.50 | 236.06 | - |
21 Mar 2024 | 239.00 | 239.00 | 239.00 | 239.00 | 237.55 | - |
20 Mar 2024 | 235.50 | 235.50 | 235.50 | 235.50 | 234.07 | - |
19 Mar 2024 | 235.00 | 235.00 | 235.00 | 235.00 | 233.57 | - |
18 Mar 2024 | 234.00 | 234.00 | 234.00 | 234.00 | 232.58 | - |
15 Mar 2024 | 237.00 | 237.00 | 237.00 | 237.00 | 235.56 | - |
14 Mar 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 238.54 | - |
13 Mar 2024 | 238.00 | 238.00 | 238.00 | 238.00 | 236.55 | - |
12 Mar 2024 | 235.50 | 235.50 | 235.50 | 235.50 | 234.07 | - |
11 Mar 2024 | 236.00 | 236.00 | 236.00 | 236.00 | 234.56 | - |
08 Mar 2024 | 232.00 | 232.00 | 232.00 | 232.00 | 230.59 | - |
07 Mar 2024 | 231.00 | 231.00 | 231.00 | 231.00 | 229.60 | - |
06 Mar 2024 | 236.00 | 236.00 | 236.00 | 236.00 | 234.56 | - |
05 Mar 2024 | 237.50 | 237.50 | 237.50 | 237.50 | 236.06 | - |
04 Mar 2024 | 236.00 | 236.00 | 236.00 | 236.00 | 234.56 | - |
01 Mar 2024 | 234.00 | 234.00 | 234.00 | 234.00 | 232.58 | - |
29 Feb 2024 | 233.00 | 233.00 | 233.00 | 233.00 | 231.58 | - |
28 Feb 2024 | 232.00 | 232.00 | 232.00 | 232.00 | 230.59 | - |
27 Feb 2024 | 233.50 | 233.50 | 233.50 | 233.50 | 232.08 | - |
26 Feb 2024 | 237.00 | 237.00 | 237.00 | 237.00 | 235.56 | - |
23 Feb 2024 | 236.00 | 236.00 | 236.00 | 236.00 | 234.56 | - |
22 Feb 2024 | 237.00 | 237.00 | 237.00 | 237.00 | 235.56 | - |
21 Feb 2024 | 236.00 | 236.00 | 236.00 | 236.00 | 234.56 | - |
20 Feb 2024 | 233.00 | 233.00 | 233.00 | 233.00 | 231.58 | - |
19 Feb 2024 | 233.00 | 233.00 | 233.00 | 233.00 | 231.58 | - |
16 Feb 2024 | 235.00 | 235.00 | 235.00 | 235.00 | 233.57 | - |
15 Feb 2024 | 234.50 | 234.50 | 234.50 | 234.50 | 233.07 | - |
14 Feb 2024 | 232.50 | 232.50 | 232.50 | 232.50 | 231.09 | - |
13 Feb 2024 | 234.50 | 234.50 | 234.50 | 234.50 | 233.07 | - |
12 Feb 2024 | 235.00 | 235.00 | 235.00 | 235.00 | 233.57 | - |
09 Feb 2024 | 234.50 | 234.50 | 234.50 | 234.50 | 233.07 | - |
08 Feb 2024 | 231.50 | 231.50 | 231.50 | 231.50 | 230.09 | - |
07 Feb 2024 | 233.00 | 233.00 | 233.00 | 233.00 | 231.58 | - |
06 Feb 2024 | 230.00 | 230.00 | 230.00 | 230.00 | 228.60 | - |
05 Feb 2024 | 231.50 | 231.50 | 231.50 | 231.50 | 230.09 | - |
02 Feb 2024 | 234.00 | 234.00 | 234.00 | 234.00 | 232.58 | - |
01 Feb 2024 | 220.50 | 220.50 | 220.50 | 220.50 | 219.16 | - |
01 Feb 2024 | 1.35 Dividend | |||||
31 Jan 2024 | 218.00 | 218.00 | 218.00 | 218.00 | 215.33 | - |
30 Jan 2024 | 219.00 | 219.00 | 219.00 | 219.00 | 216.32 | - |
29 Jan 2024 | 212.50 | 212.50 | 212.50 | 212.50 | 209.90 | - |
26 Jan 2024 | 217.00 | 217.00 | 217.00 | 217.00 | 214.34 | - |
25 Jan 2024 | 217.50 | 217.50 | 217.50 | 217.50 | 214.84 | - |
24 Jan 2024 | 221.50 | 221.50 | 221.50 | 221.50 | 218.79 | - |
23 Jan 2024 | 219.00 | 219.00 | 219.00 | 219.00 | 216.32 | - |
22 Jan 2024 | 214.00 | 214.00 | 214.00 | 214.00 | 211.38 | - |
19 Jan 2024 | 214.50 | 214.50 | 214.50 | 214.50 | 211.88 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |