Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 226.75 | 226.75 | 226.75 | 226.75 | 226.75 | - |
27 Jun 2024 | 228.35 | 228.35 | 228.35 | 228.35 | 228.35 | - |
26 Jun 2024 | 228.85 | 228.85 | 228.85 | 228.85 | 228.85 | - |
25 Jun 2024 | 224.90 | 224.90 | 224.90 | 224.90 | 224.90 | - |
24 Jun 2024 | 227.15 | 227.15 | 227.15 | 227.15 | 227.15 | - |
21 Jun 2024 | 228.70 | 228.70 | 228.70 | 228.70 | 228.70 | - |
20 Jun 2024 | 227.45 | 227.45 | 227.45 | 227.45 | 227.45 | - |
19 Jun 2024 | 228.60 | 228.60 | 228.60 | 228.60 | 228.60 | - |
18 Jun 2024 | 227.05 | 227.05 | 227.05 | 227.05 | 227.05 | 47 |
17 Jun 2024 | 222.75 | 222.75 | 222.75 | 222.75 | 222.75 | - |
14 Jun 2024 | 228.10 | 228.10 | 228.10 | 228.10 | 228.10 | - |
13 Jun 2024 | 229.45 | 229.45 | 229.45 | 229.45 | 229.45 | - |
12 Jun 2024 | 229.45 | 229.45 | 229.45 | 229.45 | 229.45 | - |
11 Jun 2024 | 229.00 | 230.00 | 229.00 | 230.00 | 230.00 | 15 |
10 Jun 2024 | 224.80 | 224.80 | 224.80 | 224.80 | 224.80 | - |
07 Jun 2024 | 226.40 | 226.40 | 226.40 | 226.40 | 226.40 | - |
06 Jun 2024 | 230.60 | 230.60 | 230.60 | 230.60 | 230.60 | - |
05 Jun 2024 | 226.40 | 226.40 | 226.40 | 226.40 | 226.40 | - |
04 Jun 2024 | 225.60 | 225.60 | 225.60 | 225.60 | 225.60 | - |
03 Jun 2024 | 230.15 | 230.15 | 230.15 | 230.15 | 230.15 | - |
31 May 2024 | 228.45 | 228.45 | 226.85 | 226.85 | 226.85 | 4 |
30 May 2024 | 226.45 | 226.45 | 226.45 | 226.45 | 226.45 | - |
29 May 2024 | 232.75 | 232.75 | 232.75 | 232.75 | 232.75 | - |
28 May 2024 | 233.15 | 233.15 | 233.15 | 233.15 | 233.15 | - |
28 May 2024 | 3.5 Dividend | |||||
27 May 2024 | 233.15 | 233.15 | 233.15 | 233.15 | 229.65 | - |
24 May 2024 | 233.15 | 233.15 | 233.15 | 233.15 | 229.65 | - |
23 May 2024 | 235.40 | 235.40 | 235.40 | 235.40 | 231.87 | - |
22 May 2024 | 234.90 | 234.90 | 234.90 | 234.90 | 231.37 | - |
21 May 2024 | 232.30 | 232.30 | 232.30 | 232.30 | 228.81 | - |
20 May 2024 | 230.40 | 230.40 | 230.40 | 230.40 | 226.94 | - |
17 May 2024 | 232.15 | 232.15 | 232.15 | 232.15 | 228.67 | - |
16 May 2024 | 237.80 | 237.80 | 237.80 | 237.80 | 234.23 | - |
15 May 2024 | 235.50 | 235.50 | 235.50 | 235.50 | 231.96 | - |
14 May 2024 | 234.70 | 234.70 | 234.70 | 234.70 | 231.18 | - |
13 May 2024 | 233.30 | 233.30 | 233.30 | 233.30 | 229.80 | - |
10 May 2024 | 230.85 | 230.85 | 230.85 | 230.85 | 227.38 | - |
09 May 2024 | 226.20 | 226.20 | 226.20 | 226.20 | 222.80 | - |
08 May 2024 | 223.15 | 223.15 | 223.15 | 223.15 | 219.80 | - |
07 May 2024 | 221.05 | 221.05 | 221.05 | 221.05 | 217.73 | - |
06 May 2024 | 216.45 | 216.45 | 216.45 | 216.45 | 213.20 | - |
03 May 2024 | 214.50 | 214.50 | 214.50 | 214.50 | 211.28 | - |
02 May 2024 | 214.50 | 214.50 | 214.50 | 214.50 | 211.28 | - |
30 Apr 2024 | 216.90 | 216.90 | 216.90 | 216.90 | 213.64 | - |
29 Apr 2024 | 218.75 | 218.75 | 218.75 | 218.75 | 215.47 | - |
26 Apr 2024 | 213.80 | 213.80 | 213.80 | 213.80 | 210.59 | - |
25 Apr 2024 | 213.70 | 213.70 | 213.70 | 213.70 | 210.49 | - |
24 Apr 2024 | 208.95 | 208.95 | 208.95 | 208.95 | 205.81 | - |
23 Apr 2024 | 205.90 | 205.90 | 205.90 | 205.90 | 202.81 | - |
22 Apr 2024 | 210.20 | 210.20 | 210.20 | 210.20 | 207.04 | - |
19 Apr 2024 | 210.65 | 210.90 | 210.65 | 210.90 | 207.73 | 6 |
18 Apr 2024 | 210.35 | 210.35 | 210.35 | 210.35 | 207.19 | - |
17 Apr 2024 | 210.35 | 210.35 | 210.35 | 210.35 | 207.19 | - |
16 Apr 2024 | 209.30 | 209.30 | 209.30 | 209.30 | 206.16 | - |
15 Apr 2024 | 211.20 | 211.20 | 211.20 | 211.20 | 208.03 | - |
12 Apr 2024 | 211.50 | 211.50 | 211.50 | 211.50 | 208.33 | - |
11 Apr 2024 | 209.95 | 209.95 | 209.95 | 209.95 | 206.80 | - |
10 Apr 2024 | 209.25 | 209.25 | 209.25 | 209.25 | 206.11 | - |
09 Apr 2024 | 208.65 | 208.65 | 208.65 | 208.65 | 205.52 | - |
08 Apr 2024 | 208.40 | 208.40 | 208.40 | 208.40 | 205.27 | - |
05 Apr 2024 | 205.35 | 205.35 | 205.35 | 205.35 | 202.27 | - |
04 Apr 2024 | 205.70 | 205.70 | 205.70 | 205.70 | 202.61 | - |
03 Apr 2024 | 204.55 | 204.55 | 204.55 | 204.55 | 201.48 | - |
02 Apr 2024 | 209.50 | 209.50 | 209.50 | 209.50 | 206.36 | - |
28 Mar 2024 | 210.40 | 210.40 | 210.40 | 210.40 | 207.24 | - |
27 Mar 2024 | 215.40 | 215.40 | 215.40 | 215.40 | 212.17 | - |
26 Mar 2024 | 214.00 | 214.00 | 214.00 | 214.00 | 210.79 | - |
25 Mar 2024 | 217.90 | 217.90 | 217.90 | 217.90 | 214.63 | - |
22 Mar 2024 | 217.20 | 217.20 | 217.20 | 217.20 | 213.94 | - |
21 Mar 2024 | 218.55 | 218.55 | 218.55 | 218.55 | 215.27 | - |
20 Mar 2024 | 215.55 | 215.55 | 215.55 | 215.55 | 212.31 | - |
19 Mar 2024 | 215.05 | 215.05 | 215.05 | 215.05 | 211.82 | - |
18 Mar 2024 | 216.75 | 216.75 | 216.75 | 216.75 | 213.50 | - |
15 Mar 2024 | 215.95 | 215.95 | 215.95 | 215.95 | 212.71 | - |
14 Mar 2024 | 214.30 | 214.30 | 214.30 | 214.30 | 211.08 | - |
13 Mar 2024 | 210.75 | 210.75 | 210.75 | 210.75 | 207.59 | - |
12 Mar 2024 | 209.25 | 209.25 | 209.25 | 209.25 | 206.11 | - |
11 Mar 2024 | 208.85 | 208.85 | 208.85 | 208.85 | 205.71 | - |
08 Mar 2024 | 211.20 | 211.20 | 211.20 | 211.20 | 208.03 | - |
07 Mar 2024 | 208.65 | 208.65 | 208.65 | 208.65 | 205.52 | - |
06 Mar 2024 | 206.80 | 206.80 | 206.80 | 206.80 | 203.70 | - |
05 Mar 2024 | 211.80 | 211.80 | 211.80 | 211.80 | 208.62 | - |
04 Mar 2024 | 210.30 | 210.30 | 210.30 | 210.30 | 207.14 | - |
01 Mar 2024 | 211.65 | 211.65 | 211.65 | 211.65 | 208.47 | - |
29 Feb 2024 | 207.90 | 207.90 | 207.90 | 207.90 | 204.78 | - |
28 Feb 2024 | 207.00 | 207.00 | 207.00 | 207.00 | 203.89 | - |
27 Feb 2024 | 208.75 | 208.75 | 208.75 | 208.75 | 205.62 | - |
26 Feb 2024 | 208.85 | 208.85 | 208.85 | 208.85 | 205.71 | - |
23 Feb 2024 | 206.55 | 206.55 | 206.55 | 206.55 | 203.45 | - |
22 Feb 2024 | 202.80 | 202.80 | 202.80 | 202.80 | 199.76 | - |
21 Feb 2024 | 202.80 | 202.80 | 202.80 | 202.80 | 199.76 | - |
20 Feb 2024 | 202.65 | 202.65 | 202.65 | 202.65 | 199.61 | - |
19 Feb 2024 | 200.85 | 201.50 | 200.85 | 201.50 | 198.48 | 50 |
16 Feb 2024 | 200.65 | 200.65 | 200.65 | 200.65 | 197.64 | - |
15 Feb 2024 | 200.50 | 200.50 | 200.50 | 200.50 | 197.49 | - |
14 Feb 2024 | 192.44 | 192.44 | 192.44 | 192.44 | 189.55 | - |
13 Feb 2024 | 195.56 | 195.56 | 195.56 | 195.56 | 192.62 | - |
12 Feb 2024 | 196.92 | 196.92 | 196.92 | 196.92 | 193.96 | - |
09 Feb 2024 | 195.40 | 195.40 | 195.40 | 195.40 | 192.47 | - |
08 Feb 2024 | 193.82 | 193.82 | 193.82 | 193.82 | 190.91 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |