Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 Jun 2024 | 202.80 | 202.80 | 202.80 | 202.80 | 202.80 | 15 |
20 Jun 2024 | 201.60 | 203.70 | 201.60 | 203.20 | 203.20 | 101 |
19 Jun 2024 | 203.10 | 203.10 | 200.70 | 200.70 | 200.70 | 24 |
18 Jun 2024 | 203.50 | 203.50 | 202.00 | 203.20 | 203.20 | 62 |
17 Jun 2024 | 199.05 | 200.20 | 198.00 | 199.05 | 199.05 | 2,966 |
14 Jun 2024 | 199.15 | 199.50 | 196.10 | 197.05 | 197.05 | 751 |
13 Jun 2024 | 208.20 | 208.20 | 206.00 | 206.00 | 206.00 | 296 |
12 Jun 2024 | 208.00 | 209.00 | 207.20 | 209.00 | 209.00 | 454 |
11 Jun 2024 | 208.80 | 208.80 | 207.20 | 207.20 | 207.20 | 154 |
10 Jun 2024 | 205.10 | 208.70 | 204.70 | 208.70 | 208.70 | 239 |
07 Jun 2024 | 210.10 | 210.10 | 208.60 | 208.70 | 208.70 | 129 |
06 Jun 2024 | 214.00 | 214.00 | 210.50 | 210.50 | 210.50 | 302 |
05 Jun 2024 | 212.10 | 213.00 | 211.80 | 211.80 | 211.80 | 96 |
04 Jun 2024 | 215.00 | 215.00 | 212.40 | 213.10 | 213.10 | 19 |
03 Jun 2024 | 215.90 | 216.10 | 215.60 | 215.60 | 215.60 | 62 |
31 May 2024 | 214.60 | 215.00 | 213.90 | 214.60 | 214.60 | 62 |
30 May 2024 | 213.10 | 217.10 | 213.10 | 217.10 | 217.10 | 212 |
29 May 2024 | 212.80 | 212.80 | 196.05 | 196.05 | 196.05 | 6 |
28 May 2024 | 217.70 | 217.70 | 212.80 | 213.70 | 213.70 | 111 |
28 May 2024 | 2.2 Dividend | |||||
27 May 2024 | 217.80 | 218.60 | 217.80 | 218.60 | 216.40 | 120 |
24 May 2024 | 216.40 | 217.20 | 215.20 | 216.80 | 214.62 | 69 |
23 May 2024 | 215.80 | 218.70 | 215.70 | 218.00 | 215.81 | 110 |
22 May 2024 | 212.90 | 215.10 | 212.90 | 214.90 | 212.74 | 77 |
21 May 2024 | 211.00 | 212.40 | 211.00 | 212.30 | 210.16 | 80 |
20 May 2024 | 211.60 | 211.60 | 209.10 | 209.10 | 207.00 | 4 |
17 May 2024 | 207.30 | 208.50 | 207.00 | 208.10 | 206.01 | 48 |
16 May 2024 | 210.00 | 210.00 | 210.00 | 210.00 | 207.89 | 100 |
15 May 2024 | 210.10 | 212.20 | 210.10 | 212.20 | 210.06 | 90 |
14 May 2024 | 207.50 | 208.00 | 207.50 | 208.00 | 205.91 | 64 |
13 May 2024 | 210.30 | 210.90 | 209.10 | 209.10 | 207.00 | 66 |
10 May 2024 | 214.80 | 215.50 | 213.30 | 213.30 | 211.15 | 492 |
09 May 2024 | 211.60 | 211.60 | 211.60 | 211.60 | 209.47 | - |
08 May 2024 | 210.90 | 213.40 | 210.90 | 211.60 | 209.47 | 149 |
07 May 2024 | 207.80 | 208.40 | 207.10 | 207.10 | 205.02 | 99 |
06 May 2024 | 207.30 | 207.30 | 206.80 | 206.80 | 204.72 | 24 |
03 May 2024 | 205.90 | 206.70 | 205.90 | 206.70 | 204.62 | 70 |
02 May 2024 | 203.20 | 203.20 | 201.10 | 202.90 | 200.86 | 137 |
30 Apr 2024 | 203.80 | 204.20 | 203.00 | 204.20 | 202.14 | 555 |
29 Apr 2024 | 206.50 | 206.50 | 204.90 | 204.90 | 202.84 | 92 |
26 Apr 2024 | 205.30 | 208.60 | 204.10 | 208.60 | 206.50 | 50 |
25 Apr 2024 | 209.50 | 209.50 | 205.00 | 207.40 | 205.31 | 81 |
24 Apr 2024 | 210.00 | 212.60 | 210.00 | 210.90 | 208.78 | 439 |
23 Apr 2024 | 205.20 | 210.00 | 204.80 | 210.00 | 207.89 | 105 |
22 Apr 2024 | 207.40 | 210.00 | 204.30 | 210.00 | 207.89 | 154 |
19 Apr 2024 | 203.70 | 210.00 | 203.70 | 210.00 | 207.89 | 389 |
18 Apr 2024 | 206.80 | 208.90 | 206.40 | 208.20 | 206.10 | 151 |
17 Apr 2024 | 207.50 | 208.60 | 206.80 | 206.80 | 204.72 | 12 |
16 Apr 2024 | 203.60 | 210.00 | 203.60 | 210.00 | 207.89 | 70 |
15 Apr 2024 | 208.80 | 211.10 | 203.60 | 203.60 | 201.55 | 556 |
12 Apr 2024 | 209.30 | 209.30 | 205.80 | 205.80 | 203.73 | 13 |
11 Apr 2024 | 204.00 | 204.50 | 203.90 | 203.90 | 201.85 | 177 |
10 Apr 2024 | 205.20 | 205.20 | 203.10 | 203.10 | 201.06 | 125 |
09 Apr 2024 | 205.90 | 205.90 | 201.40 | 203.60 | 201.55 | 284 |
08 Apr 2024 | 207.90 | 208.80 | 207.20 | 208.10 | 206.01 | 44 |
05 Apr 2024 | 204.10 | 205.40 | 201.50 | 205.40 | 203.33 | 367 |
04 Apr 2024 | 207.40 | 210.00 | 206.60 | 210.00 | 207.89 | 301 |
03 Apr 2024 | 206.50 | 210.00 | 204.40 | 210.00 | 207.89 | 179 |
02 Apr 2024 | 210.90 | 210.90 | 203.40 | 208.00 | 205.91 | 2,304 |
28 Mar 2024 | 208.95 | 211.65 | 208.95 | 210.50 | 208.38 | 62 |
27 Mar 2024 | 210.15 | 213.30 | 210.00 | 210.00 | 207.89 | 234 |
26 Mar 2024 | 207.85 | 210.75 | 207.85 | 210.00 | 207.89 | 512 |
25 Mar 2024 | 208.45 | 210.00 | 208.40 | 210.00 | 207.89 | 238 |
22 Mar 2024 | 206.50 | 208.25 | 206.45 | 207.30 | 205.21 | 266 |
21 Mar 2024 | 207.20 | 207.80 | 206.15 | 206.65 | 204.57 | 345 |
20 Mar 2024 | 204.20 | 208.50 | 204.20 | 208.50 | 206.40 | 469 |
19 Mar 2024 | 205.00 | 205.95 | 204.60 | 205.95 | 203.88 | 705 |
18 Mar 2024 | 202.60 | 204.50 | 202.25 | 203.30 | 201.25 | 406 |
15 Mar 2024 | 200.75 | 203.45 | 200.10 | 203.00 | 200.96 | 217 |
14 Mar 2024 | 199.86 | 202.20 | 199.86 | 201.40 | 199.37 | 117 |
13 Mar 2024 | 198.38 | 198.38 | 194.50 | 194.50 | 192.54 | 60 |
12 Mar 2024 | 195.38 | 195.38 | 195.38 | 195.38 | 193.41 | 1 |
11 Mar 2024 | 193.30 | 195.34 | 193.30 | 194.48 | 192.52 | 80 |
08 Mar 2024 | 196.42 | 196.42 | 192.82 | 196.22 | 194.25 | 208 |
07 Mar 2024 | 198.96 | 198.96 | 197.06 | 197.06 | 195.08 | 173 |
06 Mar 2024 | 197.94 | 199.18 | 197.94 | 198.76 | 196.76 | 361 |
05 Mar 2024 | 197.72 | 199.02 | 197.72 | 198.06 | 196.07 | 262 |
04 Mar 2024 | 194.06 | 195.02 | 194.06 | 195.00 | 193.04 | 67 |
01 Mar 2024 | 192.98 | 193.42 | 192.82 | 193.42 | 191.47 | 172 |
29 Feb 2024 | 194.00 | 195.34 | 193.72 | 193.72 | 191.77 | 301 |
28 Feb 2024 | 192.28 | 193.74 | 192.28 | 193.58 | 191.63 | 108 |
27 Feb 2024 | 194.14 | 194.30 | 192.28 | 192.28 | 190.34 | 347 |
26 Feb 2024 | 192.66 | 194.06 | 192.66 | 193.72 | 191.77 | 145 |
23 Feb 2024 | 191.66 | 194.14 | 191.66 | 194.14 | 192.19 | 80 |
22 Feb 2024 | 188.42 | 191.02 | 188.42 | 190.64 | 188.72 | 177 |
21 Feb 2024 | 189.58 | 189.58 | 189.22 | 189.22 | 187.32 | 173 |
20 Feb 2024 | 188.38 | 191.34 | 188.38 | 191.26 | 189.34 | 84 |
19 Feb 2024 | 187.44 | 188.38 | 187.34 | 188.38 | 186.48 | 80 |
16 Feb 2024 | 186.06 | 189.50 | 185.66 | 189.50 | 187.59 | 24 |
15 Feb 2024 | 181.80 | 183.42 | 181.80 | 183.20 | 181.36 | 182 |
14 Feb 2024 | 175.68 | 176.50 | 175.68 | 176.50 | 174.72 | 41 |
13 Feb 2024 | 173.60 | 174.06 | 171.98 | 173.62 | 171.87 | 374 |
12 Feb 2024 | 175.26 | 175.66 | 173.32 | 175.66 | 173.89 | 202 |
09 Feb 2024 | 175.54 | 176.30 | 175.54 | 176.30 | 174.53 | 32 |
08 Feb 2024 | 175.54 | 175.70 | 175.50 | 175.70 | 173.93 | 181 |
07 Feb 2024 | 177.28 | 177.28 | 175.90 | 175.90 | 174.13 | 35 |
06 Feb 2024 | 177.32 | 177.32 | 177.04 | 177.04 | 175.26 | 45 |
05 Feb 2024 | 175.48 | 175.48 | 175.28 | 175.28 | 173.52 | 15 |
02 Feb 2024 | 174.48 | 175.42 | 174.48 | 175.00 | 173.24 | 51 |
01 Feb 2024 | 175.12 | 175.12 | 175.12 | 175.12 | 173.36 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |