Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 211.00 | 220.00 | 211.00 | 220.00 | 220.00 | 135 |
13 Jun 2024 | 206.00 | 214.00 | 206.00 | 210.00 | 210.00 | 1,457 |
12 Jun 2024 | 218.00 | 218.00 | 209.00 | 212.00 | 212.00 | 837 |
11 Jun 2024 | 213.00 | 218.00 | 213.00 | 218.00 | 218.00 | 57 |
10 Jun 2024 | 217.00 | 217.00 | 213.00 | 213.00 | 213.00 | 89 |
07 Jun 2024 | 220.00 | 220.00 | 212.00 | 217.00 | 217.00 | 60 |
05 Jun 2024 | 214.00 | 225.00 | 214.00 | 216.00 | 216.00 | 189 |
04 Jun 2024 | 223.00 | 227.00 | 214.00 | 214.00 | 214.00 | 41 |
03 Jun 2024 | 218.00 | 218.00 | 211.00 | 213.00 | 213.00 | 585 |
31 May 2024 | 222.00 | 229.00 | 212.00 | 218.00 | 218.00 | 284 |
30 May 2024 | 220.00 | 222.00 | 216.00 | 222.00 | 222.00 | 64 |
29 May 2024 | 230.00 | 230.00 | 211.00 | 220.00 | 220.00 | 180 |
28 May 2024 | 210.00 | 231.00 | 210.00 | 231.00 | 231.00 | 772 |
27 May 2024 | 212.00 | 217.00 | 207.00 | 208.00 | 208.00 | 36 |
24 May 2024 | 209.00 | 212.00 | 203.00 | 212.00 | 212.00 | 374 |
23 May 2024 | 211.00 | 211.00 | 203.00 | 210.00 | 210.00 | 205 |
22 May 2024 | 202.00 | 206.00 | 202.00 | 206.00 | 206.00 | 112 |
21 May 2024 | 208.00 | 208.00 | 204.00 | 205.00 | 205.00 | 142 |
20 May 2024 | 205.00 | 208.00 | 204.00 | 208.00 | 208.00 | 976 |
17 May 2024 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | 66 |
16 May 2024 | 204.00 | 208.00 | 204.00 | 208.00 | 208.00 | 387 |
15 May 2024 | 206.00 | 214.00 | 206.00 | 210.00 | 210.00 | 26 |
14 May 2024 | 210.00 | 214.00 | 210.00 | 214.00 | 214.00 | 23 |
13 May 2024 | 210.00 | 211.00 | 206.00 | 211.00 | 211.00 | 537 |
10 May 2024 | 200.00 | 210.00 | 200.00 | 205.00 | 205.00 | 585 |
08 May 2024 | 204.00 | 208.00 | 201.00 | 204.00 | 204.00 | 334 |
08 May 2024 | 1.3 Dividend | |||||
07 May 2024 | 203.00 | 208.00 | 203.00 | 204.00 | 202.70 | 119 |
06 May 2024 | 209.00 | 209.00 | 206.00 | 206.00 | 204.69 | 85 |
03 May 2024 | 203.00 | 209.00 | 203.00 | 209.00 | 207.67 | 1,262 |
02 May 2024 | 200.00 | 203.00 | 200.00 | 203.00 | 201.71 | 33 |
30 Apr 2024 | 203.00 | 208.00 | 203.00 | 203.00 | 201.71 | 125 |
29 Apr 2024 | 205.00 | 205.00 | 199.00 | 203.00 | 201.71 | 239 |
26 Apr 2024 | 206.00 | 209.00 | 201.00 | 209.00 | 207.67 | 170 |
25 Apr 2024 | 206.00 | 206.00 | 205.00 | 205.00 | 203.69 | 589 |
24 Apr 2024 | 205.00 | 219.00 | 205.00 | 205.00 | 203.69 | 292 |
23 Apr 2024 | 199.00 | 204.00 | 199.00 | 204.00 | 202.70 | 114 |
22 Apr 2024 | 200.00 | 209.00 | 200.00 | 204.00 | 202.70 | 795 |
19 Apr 2024 | 206.00 | 220.00 | 200.00 | 207.00 | 205.68 | 1,948 |
18 Apr 2024 | 210.00 | 221.00 | 210.00 | 221.00 | 219.59 | 12 |
17 Apr 2024 | 219.00 | 220.00 | 219.00 | 220.00 | 218.60 | 32 |
16 Apr 2024 | 224.00 | 224.00 | 212.00 | 220.00 | 218.60 | 68 |
15 Apr 2024 | 216.00 | 224.00 | 216.00 | 223.00 | 221.58 | 181 |
12 Apr 2024 | 211.00 | 217.00 | 211.00 | 216.00 | 214.62 | 221 |
11 Apr 2024 | 211.00 | 214.00 | 210.00 | 214.00 | 212.64 | 1,112 |
10 Apr 2024 | 206.00 | 212.00 | 206.00 | 211.00 | 209.66 | 54 |
09 Apr 2024 | 210.00 | 213.00 | 210.00 | 213.00 | 211.64 | 309 |
08 Apr 2024 | 210.00 | 211.00 | 210.00 | 211.00 | 209.66 | 456 |
05 Apr 2024 | 207.00 | 212.00 | 207.00 | 208.00 | 206.67 | 724 |
04 Apr 2024 | 206.00 | 213.00 | 206.00 | 206.00 | 204.69 | 126 |
03 Apr 2024 | 214.00 | 214.00 | 206.00 | 206.00 | 204.69 | 255 |
02 Apr 2024 | 211.00 | 214.00 | 211.00 | 214.00 | 212.64 | 98 |
28 Mar 2024 | 209.00 | 212.00 | 209.00 | 211.00 | 209.66 | 814 |
27 Mar 2024 | 208.00 | 212.00 | 201.00 | 205.00 | 203.69 | 746 |
26 Mar 2024 | 198.50 | 205.00 | 198.50 | 204.00 | 202.70 | 84 |
25 Mar 2024 | 198.50 | 206.00 | 197.50 | 197.50 | 196.24 | 636 |
22 Mar 2024 | 199.00 | 201.00 | 199.00 | 199.00 | 197.73 | 1,511 |
21 Mar 2024 | 202.00 | 208.00 | 199.00 | 201.00 | 199.72 | 1,893 |
20 Mar 2024 | 204.00 | 207.00 | 202.00 | 202.00 | 200.71 | 686 |
19 Mar 2024 | 212.00 | 212.00 | 204.00 | 208.00 | 206.67 | 418 |
18 Mar 2024 | 211.00 | 212.00 | 204.00 | 212.00 | 210.65 | 277 |
15 Mar 2024 | 204.00 | 217.00 | 204.00 | 211.00 | 209.66 | 676 |
14 Mar 2024 | 229.00 | 237.00 | 218.00 | 229.00 | 227.54 | 1,236 |
13 Mar 2024 | 235.00 | 236.00 | 218.00 | 229.00 | 227.54 | 1,079 |
12 Mar 2024 | 230.00 | 235.00 | 230.00 | 235.00 | 233.50 | 225 |
11 Mar 2024 | 220.00 | 236.00 | 204.00 | 236.00 | 234.50 | 721 |
08 Mar 2024 | 205.00 | 239.00 | 205.00 | 220.00 | 218.60 | 1,529 |
07 Mar 2024 | 197.50 | 205.00 | 197.50 | 205.00 | 203.69 | 308 |
06 Mar 2024 | 215.00 | 215.00 | 197.50 | 198.50 | 197.24 | 86 |
05 Mar 2024 | 197.50 | 197.50 | 197.50 | 197.50 | 196.24 | 10 |
04 Mar 2024 | 206.00 | 206.00 | 201.00 | 203.00 | 201.71 | 52 |
01 Mar 2024 | 204.00 | 205.00 | 197.50 | 205.00 | 203.69 | 451 |
29 Feb 2024 | 200.00 | 203.00 | 197.50 | 199.00 | 197.73 | 2,418 |
28 Feb 2024 | 201.00 | 201.00 | 198.50 | 200.00 | 198.73 | 387 |
27 Feb 2024 | 201.00 | 201.00 | 201.00 | 201.00 | 199.72 | 127 |
26 Feb 2024 | 203.00 | 203.00 | 201.00 | 201.00 | 199.72 | 2,161 |
23 Feb 2024 | 205.00 | 205.00 | 200.00 | 203.00 | 201.71 | 54 |
22 Feb 2024 | 204.00 | 204.00 | 200.00 | 201.00 | 199.72 | 405 |
21 Feb 2024 | 201.00 | 204.00 | 201.00 | 204.00 | 202.70 | 262 |
20 Feb 2024 | 203.00 | 203.00 | 197.00 | 197.00 | 195.74 | 289 |
19 Feb 2024 | 210.00 | 210.00 | 201.00 | 203.00 | 201.71 | 162 |
16 Feb 2024 | 201.00 | 210.00 | 201.00 | 210.00 | 208.66 | 6,632 |
15 Feb 2024 | 208.00 | 208.00 | 200.00 | 201.00 | 199.72 | 1,492 |
14 Feb 2024 | 203.00 | 207.00 | 202.00 | 207.00 | 205.68 | 612 |
13 Feb 2024 | 197.00 | 203.00 | 197.00 | 203.00 | 201.71 | 1,115 |
12 Feb 2024 | 202.00 | 202.00 | 197.50 | 198.00 | 196.74 | 199 |
09 Feb 2024 | 208.00 | 208.00 | 202.00 | 202.00 | 200.71 | 376 |
08 Feb 2024 | 201.00 | 204.00 | 201.00 | 202.00 | 200.71 | 425 |
07 Feb 2024 | 201.00 | 202.00 | 201.00 | 201.00 | 199.72 | 8,870 |
06 Feb 2024 | 200.00 | 202.00 | 197.00 | 202.00 | 200.71 | 223 |
05 Feb 2024 | 202.00 | 202.00 | 202.00 | 202.00 | 200.71 | 3 |
02 Feb 2024 | 213.00 | 213.00 | 202.00 | 206.00 | 204.69 | 41 |
01 Feb 2024 | 202.00 | 214.00 | 202.00 | 213.00 | 211.64 | 293 |
31 Jan 2024 | 202.00 | 207.00 | 200.00 | 206.00 | 204.69 | 954 |
30 Jan 2024 | 210.00 | 210.00 | 209.00 | 209.00 | 207.67 | 138 |
29 Jan 2024 | 197.00 | 212.00 | 197.00 | 210.00 | 208.66 | 6,538 |
26 Jan 2024 | 198.00 | 201.00 | 186.00 | 199.00 | 197.73 | 1,292 |
25 Jan 2024 | 203.00 | 203.00 | 203.00 | 203.00 | 201.71 | 73 |
24 Jan 2024 | 198.50 | 203.00 | 198.50 | 203.00 | 201.71 | 357 |
23 Jan 2024 | 204.00 | 204.00 | 204.00 | 204.00 | 202.70 | 115 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |