Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Jun 2024 | 195.20 | 196.64 | 195.20 | 196.64 | 196.64 | 26 |
31 May 2024 | 190.42 | 190.42 | 190.42 | 190.42 | 190.42 | - |
30 May 2024 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | - |
29 May 2024 | 187.54 | 187.54 | 187.54 | 187.54 | 187.54 | - |
28 May 2024 | 187.52 | 187.52 | 187.52 | 187.52 | 187.52 | - |
27 May 2024 | 187.50 | 187.50 | 187.50 | 187.50 | 187.50 | - |
24 May 2024 | 187.90 | 187.90 | 187.90 | 187.90 | 187.90 | - |
23 May 2024 | 190.04 | 190.04 | 190.04 | 190.04 | 190.04 | - |
22 May 2024 | 192.14 | 192.14 | 192.14 | 192.14 | 192.14 | - |
21 May 2024 | 189.58 | 189.58 | 189.58 | 189.58 | 189.58 | - |
20 May 2024 | 191.44 | 194.44 | 190.58 | 190.58 | 190.58 | 35 |
17 May 2024 | 189.90 | 189.90 | 189.90 | 189.90 | 189.90 | - |
16 May 2024 | 192.14 | 192.14 | 192.14 | 192.14 | 192.14 | - |
15 May 2024 | 196.72 | 196.72 | 196.72 | 196.72 | 196.72 | - |
14 May 2024 | 196.20 | 196.20 | 196.20 | 196.20 | 196.20 | - |
13 May 2024 | 200.15 | 200.15 | 200.15 | 200.15 | 200.15 | - |
10 May 2024 | 198.30 | 198.30 | 198.30 | 198.30 | 198.30 | - |
09 May 2024 | 199.98 | 199.98 | 198.30 | 198.30 | 198.30 | - |
08 May 2024 | 199.86 | 201.25 | 199.86 | 201.25 | 201.25 | 75 |
07 May 2024 | 199.66 | 199.66 | 199.66 | 199.66 | 199.66 | - |
06 May 2024 | 193.40 | 193.40 | 193.40 | 193.40 | 193.40 | - |
03 May 2024 | 195.12 | 195.12 | 195.12 | 195.12 | 195.12 | - |
02 May 2024 | 196.78 | 196.78 | 196.78 | 196.78 | 196.78 | - |
30 Apr 2024 | 192.30 | 192.30 | 192.30 | 192.30 | 192.30 | - |
29 Apr 2024 | 193.74 | 195.18 | 193.74 | 195.18 | 195.18 | 24 |
26 Apr 2024 | 195.50 | 195.50 | 195.50 | 195.50 | 195.50 | - |
25 Apr 2024 | 196.98 | 196.98 | 196.98 | 196.98 | 196.98 | - |
24 Apr 2024 | 199.50 | 199.50 | 199.50 | 199.50 | 199.50 | - |
23 Apr 2024 | 199.22 | 199.22 | 199.22 | 199.22 | 199.22 | - |
22 Apr 2024 | 201.10 | 201.10 | 201.10 | 201.10 | 201.10 | - |
19 Apr 2024 | 195.34 | 195.34 | 195.34 | 195.34 | 195.34 | - |
18 Apr 2024 | 195.56 | 195.56 | 195.56 | 195.56 | 195.56 | - |
17 Apr 2024 | 195.46 | 195.46 | 195.46 | 195.46 | 195.46 | - |
16 Apr 2024 | 193.52 | 193.52 | 193.52 | 193.52 | 193.52 | - |
15 Apr 2024 | 191.36 | 191.36 | 191.36 | 191.36 | 191.36 | - |
12 Apr 2024 | 188.56 | 188.56 | 188.56 | 188.56 | 188.56 | - |
11 Apr 2024 | 191.10 | 191.10 | 191.10 | 191.10 | 191.10 | - |
10 Apr 2024 | 188.04 | 188.04 | 188.04 | 188.04 | 188.04 | - |
09 Apr 2024 | 192.98 | 192.98 | 192.98 | 192.98 | 192.98 | - |
08 Apr 2024 | 193.86 | 193.86 | 193.86 | 193.86 | 193.86 | - |
05 Apr 2024 | 192.74 | 192.74 | 192.74 | 192.74 | 192.74 | - |
04 Apr 2024 | 193.84 | 193.84 | 193.84 | 193.84 | 193.84 | - |
03 Apr 2024 | 193.70 | 193.70 | 193.70 | 193.70 | 193.70 | - |
03 Apr 2024 | 0.1 Dividend | |||||
02 Apr 2024 | 195.50 | 195.50 | 195.50 | 195.50 | 195.40 | - |
28 Mar 2024 | 190.00 | 190.00 | 190.00 | 190.00 | 189.90 | - |
27 Mar 2024 | 188.00 | 188.00 | 188.00 | 188.00 | 187.90 | - |
26 Mar 2024 | 189.40 | 189.40 | 189.40 | 189.40 | 189.30 | - |
25 Mar 2024 | 189.20 | 189.20 | 189.20 | 189.20 | 189.10 | - |
22 Mar 2024 | 189.00 | 189.00 | 189.00 | 189.00 | 188.90 | - |
21 Mar 2024 | 187.60 | 187.60 | 187.60 | 187.60 | 187.50 | - |
20 Mar 2024 | 188.60 | 188.60 | 188.60 | 188.60 | 188.50 | - |
19 Mar 2024 | 189.40 | 189.40 | 189.40 | 189.40 | 189.30 | - |
18 Mar 2024 | 187.80 | 187.80 | 187.80 | 187.80 | 187.70 | - |
15 Mar 2024 | 185.00 | 185.00 | 185.00 | 185.00 | 184.91 | - |
14 Mar 2024 | 182.20 | 182.20 | 182.20 | 182.20 | 182.11 | - |
13 Mar 2024 | 181.60 | 181.60 | 181.60 | 181.60 | 181.51 | - |
12 Mar 2024 | 179.40 | 182.00 | 179.40 | 182.00 | 181.91 | 6 |
11 Mar 2024 | 180.40 | 180.40 | 180.40 | 180.40 | 180.31 | - |
08 Mar 2024 | 178.40 | 181.60 | 178.40 | 181.60 | 181.51 | 5 |
07 Mar 2024 | 178.80 | 178.80 | 178.80 | 178.80 | 178.71 | - |
06 Mar 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 174.91 | - |
05 Mar 2024 | 173.20 | 173.20 | 173.20 | 173.20 | 173.11 | - |
04 Mar 2024 | 172.20 | 172.20 | 172.20 | 172.20 | 172.11 | - |
01 Mar 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 174.91 | - |
29 Feb 2024 | 176.40 | 176.40 | 176.40 | 176.40 | 176.31 | - |
28 Feb 2024 | 176.60 | 176.60 | 176.60 | 176.60 | 176.51 | - |
27 Feb 2024 | 177.60 | 177.60 | 177.60 | 177.60 | 177.51 | - |
26 Feb 2024 | 176.20 | 176.20 | 176.20 | 176.20 | 176.11 | - |
23 Feb 2024 | 176.40 | 176.40 | 176.40 | 176.40 | 176.31 | - |
22 Feb 2024 | 175.20 | 175.20 | 175.20 | 175.20 | 175.11 | - |
21 Feb 2024 | 174.40 | 174.40 | 174.40 | 174.40 | 174.31 | - |
20 Feb 2024 | 174.40 | 174.40 | 174.40 | 174.40 | 174.31 | - |
19 Feb 2024 | 174.80 | 174.80 | 174.80 | 174.80 | 174.71 | - |
16 Feb 2024 | 174.80 | 174.80 | 174.80 | 174.80 | 174.71 | - |
15 Feb 2024 | 175.20 | 175.20 | 175.20 | 175.20 | 175.11 | - |
14 Feb 2024 | 169.20 | 169.20 | 169.20 | 169.20 | 169.11 | - |
13 Feb 2024 | 168.40 | 168.40 | 168.40 | 168.40 | 168.31 | - |
12 Feb 2024 | 168.60 | 168.60 | 168.60 | 168.60 | 168.51 | - |
09 Feb 2024 | 169.00 | 169.00 | 169.00 | 169.00 | 168.91 | - |
08 Feb 2024 | 168.20 | 168.20 | 168.20 | 168.20 | 168.11 | - |
07 Feb 2024 | 166.80 | 166.80 | 166.80 | 166.80 | 166.71 | - |
06 Feb 2024 | 168.40 | 168.40 | 168.40 | 168.40 | 168.31 | - |
05 Feb 2024 | 166.60 | 166.60 | 166.60 | 166.60 | 166.51 | - |
02 Feb 2024 | 163.60 | 163.60 | 163.60 | 163.60 | 163.52 | - |
01 Feb 2024 | 164.40 | 164.40 | 164.40 | 164.40 | 164.32 | - |
31 Jan 2024 | 165.40 | 165.40 | 165.40 | 165.40 | 165.32 | - |
30 Jan 2024 | 163.40 | 163.40 | 163.40 | 163.40 | 163.32 | - |
29 Jan 2024 | 164.60 | 166.20 | 164.60 | 166.20 | 166.11 | 26 |
26 Jan 2024 | 163.60 | 163.60 | 163.60 | 163.60 | 163.52 | - |
25 Jan 2024 | 163.60 | 163.60 | 163.60 | 163.60 | 163.52 | - |
24 Jan 2024 | 156.20 | 156.20 | 156.20 | 156.20 | 156.12 | - |
23 Jan 2024 | 155.40 | 155.40 | 155.40 | 155.40 | 155.32 | - |
22 Jan 2024 | 155.20 | 155.20 | 155.20 | 155.20 | 155.12 | - |
19 Jan 2024 | 155.40 | 155.40 | 155.40 | 155.40 | 155.32 | - |
18 Jan 2024 | 154.40 | 154.40 | 154.40 | 154.40 | 154.32 | - |
18 Jan 2024 | 0.85 Dividend | |||||
17 Jan 2024 | 154.20 | 154.20 | 154.20 | 154.20 | 153.27 | - |
16 Jan 2024 | 153.20 | 153.20 | 153.20 | 153.20 | 152.28 | - |
15 Jan 2024 | 152.60 | 152.60 | 152.60 | 152.60 | 151.68 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |