Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Jul 2024 | 247.60 | 247.60 | 247.60 | 247.60 | 247.60 | 6 |
01 Jul 2024 | 250.30 | 250.30 | 250.30 | 250.30 | 250.30 | - |
28 Jun 2024 | 249.45 | 249.45 | 249.45 | 249.45 | 249.45 | - |
27 Jun 2024 | 247.65 | 247.65 | 247.65 | 247.65 | 247.65 | - |
26 Jun 2024 | 246.10 | 246.10 | 246.10 | 246.10 | 246.10 | - |
25 Jun 2024 | 257.40 | 257.40 | 257.40 | 257.40 | 257.40 | - |
24 Jun 2024 | 261.90 | 261.90 | 261.90 | 261.90 | 261.90 | - |
21 Jun 2024 | 260.50 | 260.50 | 260.50 | 260.50 | 260.50 | - |
20 Jun 2024 | 270.25 | 270.25 | 270.25 | 270.25 | 270.25 | - |
19 Jun 2024 | 269.00 | 269.00 | 269.00 | 269.00 | 269.00 | - |
18 Jun 2024 | 268.60 | 268.60 | 268.60 | 268.60 | 268.60 | - |
17 Jun 2024 | 260.55 | 260.55 | 260.55 | 260.55 | 260.55 | - |
14 Jun 2024 | 261.50 | 261.50 | 261.50 | 261.50 | 261.50 | - |
13 Jun 2024 | 259.30 | 259.30 | 259.30 | 259.30 | 259.30 | - |
12 Jun 2024 | 257.65 | 257.65 | 257.65 | 257.65 | 257.65 | - |
11 Jun 2024 | 252.50 | 252.50 | 252.50 | 252.50 | 252.50 | - |
10 Jun 2024 | 250.40 | 250.40 | 250.40 | 250.40 | 250.40 | - |
07 Jun 2024 | 246.45 | 246.45 | 246.45 | 246.45 | 246.45 | - |
06 Jun 2024 | 247.05 | 247.05 | 247.05 | 247.05 | 247.05 | - |
05 Jun 2024 | 247.20 | 247.20 | 247.20 | 247.20 | 247.20 | - |
04 Jun 2024 | 243.00 | 243.00 | 243.00 | 243.00 | 243.00 | - |
03 Jun 2024 | 262.15 | 262.15 | 262.15 | 262.15 | 262.15 | - |
31 May 2024 | 257.20 | 257.20 | 257.20 | 257.20 | 257.20 | - |
30 May 2024 | 257.10 | 257.10 | 257.10 | 257.10 | 257.10 | - |
29 May 2024 | 257.25 | 257.25 | 257.25 | 257.25 | 257.25 | - |
28 May 2024 | 258.30 | 258.30 | 258.30 | 258.30 | 258.30 | - |
27 May 2024 | 258.40 | 258.40 | 258.40 | 258.40 | 258.40 | - |
24 May 2024 | 259.70 | 259.70 | 259.70 | 259.70 | 259.70 | - |
24 May 2024 | 1.1 Dividend | |||||
23 May 2024 | 261.65 | 261.65 | 261.65 | 261.65 | 260.55 | - |
22 May 2024 | 261.45 | 261.45 | 261.45 | 261.45 | 260.35 | - |
21 May 2024 | 260.10 | 260.10 | 260.10 | 260.10 | 259.01 | - |
20 May 2024 | 261.70 | 261.70 | 261.70 | 261.70 | 260.60 | - |
17 May 2024 | 252.95 | 252.95 | 252.95 | 252.95 | 251.89 | - |
16 May 2024 | 252.15 | 252.15 | 252.15 | 252.15 | 251.09 | - |
15 May 2024 | 252.15 | 252.15 | 252.15 | 252.15 | 251.09 | - |
14 May 2024 | 250.25 | 250.25 | 250.25 | 250.25 | 249.20 | - |
13 May 2024 | 251.10 | 251.10 | 251.10 | 251.10 | 250.04 | - |
10 May 2024 | 249.10 | 249.10 | 249.10 | 249.10 | 248.05 | - |
09 May 2024 | 246.15 | 246.15 | 246.15 | 246.15 | 245.12 | - |
08 May 2024 | 250.15 | 250.15 | 250.15 | 250.15 | 249.10 | - |
07 May 2024 | 248.70 | 248.70 | 248.70 | 248.70 | 247.65 | - |
06 May 2024 | 249.55 | 249.55 | 249.55 | 249.55 | 248.50 | - |
03 May 2024 | 248.50 | 248.50 | 248.50 | 248.50 | 247.46 | - |
02 May 2024 | 251.30 | 251.30 | 251.30 | 251.30 | 250.24 | - |
30 Apr 2024 | 258.20 | 258.20 | 258.20 | 258.20 | 257.11 | - |
29 Apr 2024 | 254.75 | 254.75 | 254.75 | 254.75 | 253.68 | - |
26 Apr 2024 | 247.00 | 247.00 | 247.00 | 247.00 | 245.96 | - |
25 Apr 2024 | 237.20 | 237.20 | 237.20 | 237.20 | 236.20 | - |
24 Apr 2024 | 240.40 | 240.40 | 240.40 | 240.40 | 239.39 | - |
23 Apr 2024 | 237.00 | 237.00 | 237.00 | 237.00 | 236.00 | - |
22 Apr 2024 | 238.10 | 238.10 | 238.10 | 238.10 | 237.10 | - |
19 Apr 2024 | 229.60 | 229.60 | 229.60 | 229.60 | 228.63 | - |
18 Apr 2024 | 232.25 | 232.25 | 232.25 | 232.25 | 231.27 | - |
17 Apr 2024 | 229.70 | 229.70 | 229.70 | 229.70 | 228.73 | - |
16 Apr 2024 | 226.95 | 226.95 | 226.95 | 226.95 | 226.00 | - |
15 Apr 2024 | 230.30 | 230.30 | 230.30 | 230.30 | 229.33 | - |
12 Apr 2024 | 233.20 | 233.20 | 233.20 | 233.20 | 232.22 | - |
11 Apr 2024 | 235.30 | 235.30 | 235.30 | 235.30 | 234.31 | - |
10 Apr 2024 | 232.85 | 232.85 | 232.85 | 232.85 | 231.87 | - |
09 Apr 2024 | 229.20 | 229.20 | 229.20 | 229.20 | 228.24 | - |
08 Apr 2024 | 232.45 | 232.45 | 232.45 | 232.45 | 231.47 | - |
05 Apr 2024 | 233.10 | 233.10 | 233.10 | 233.10 | 232.12 | - |
04 Apr 2024 | 232.70 | 232.70 | 232.70 | 232.70 | 231.72 | - |
03 Apr 2024 | 237.15 | 237.15 | 237.15 | 237.15 | 236.15 | - |
02 Apr 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 238.99 | - |
28 Mar 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 238.99 | - |
27 Mar 2024 | 238.40 | 238.40 | 238.40 | 238.40 | 237.40 | - |
26 Mar 2024 | 237.20 | 237.20 | 237.20 | 237.20 | 236.20 | - |
25 Mar 2024 | 241.80 | 241.80 | 241.80 | 241.80 | 240.78 | - |
22 Mar 2024 | 245.60 | 245.60 | 245.60 | 245.60 | 244.57 | - |
21 Mar 2024 | 235.60 | 235.60 | 235.60 | 235.60 | 234.61 | - |
20 Mar 2024 | 235.20 | 235.20 | 235.20 | 235.20 | 234.21 | - |
19 Mar 2024 | 234.00 | 234.00 | 234.00 | 234.00 | 233.02 | - |
18 Mar 2024 | 236.80 | 236.80 | 236.80 | 236.80 | 235.80 | - |
15 Mar 2024 | 232.20 | 232.20 | 232.20 | 232.20 | 231.22 | - |
14 Mar 2024 | 231.80 | 231.80 | 231.80 | 231.80 | 230.83 | - |
13 Mar 2024 | 228.00 | 228.00 | 228.00 | 228.00 | 227.04 | - |
12 Mar 2024 | 228.00 | 228.00 | 228.00 | 228.00 | 227.04 | - |
11 Mar 2024 | 228.20 | 228.20 | 228.20 | 228.20 | 227.24 | - |
08 Mar 2024 | 226.60 | 226.60 | 226.60 | 226.60 | 225.65 | - |
07 Mar 2024 | 228.40 | 228.40 | 228.40 | 228.40 | 227.44 | - |
06 Mar 2024 | 228.20 | 228.20 | 228.20 | 228.20 | 227.24 | - |
05 Mar 2024 | 231.80 | 231.80 | 231.80 | 231.80 | 230.83 | - |
04 Mar 2024 | 232.40 | 232.40 | 232.40 | 232.40 | 231.42 | - |
01 Mar 2024 | 235.60 | 235.60 | 235.60 | 235.60 | 234.61 | - |
29 Feb 2024 | 232.40 | 232.40 | 232.40 | 232.40 | 231.42 | - |
28 Feb 2024 | 231.00 | 231.00 | 231.00 | 231.00 | 230.03 | - |
27 Feb 2024 | 222.60 | 222.60 | 222.60 | 222.60 | 221.66 | - |
26 Feb 2024 | 223.40 | 223.40 | 223.40 | 223.40 | 222.46 | - |
23 Feb 2024 | 219.80 | 219.80 | 219.80 | 219.80 | 218.88 | - |
23 Feb 2024 | 1.1 Dividend | |||||
22 Feb 2024 | 215.40 | 215.40 | 215.40 | 215.40 | 213.40 | - |
21 Feb 2024 | 217.80 | 217.80 | 217.80 | 217.80 | 215.78 | - |
20 Feb 2024 | 218.40 | 218.40 | 218.40 | 218.40 | 216.37 | - |
19 Feb 2024 | 219.00 | 219.00 | 219.00 | 219.00 | 216.97 | - |
16 Feb 2024 | 221.60 | 221.60 | 221.60 | 221.60 | 219.54 | - |
15 Feb 2024 | 219.20 | 219.20 | 219.20 | 219.20 | 217.16 | - |
14 Feb 2024 | 217.60 | 217.60 | 217.60 | 217.60 | 215.58 | - |
13 Feb 2024 | 218.60 | 218.60 | 218.60 | 218.60 | 216.57 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |