Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 208.55 | 208.55 | 208.55 | 208.55 | 208.55 | 10 |
27 Jun 2024 | 207.90 | 207.90 | 207.90 | 207.90 | 207.90 | - |
26 Jun 2024 | 208.55 | 208.55 | 208.55 | 208.55 | 208.55 | - |
25 Jun 2024 | 210.20 | 210.20 | 210.20 | 210.20 | 210.20 | - |
24 Jun 2024 | 210.50 | 210.50 | 210.50 | 210.50 | 210.50 | - |
21 Jun 2024 | 209.45 | 209.45 | 209.45 | 209.45 | 209.45 | - |
20 Jun 2024 | 208.75 | 208.75 | 208.75 | 208.75 | 208.75 | - |
19 Jun 2024 | 206.30 | 206.30 | 206.30 | 206.30 | 206.30 | - |
18 Jun 2024 | 205.80 | 205.80 | 205.80 | 205.80 | 205.80 | - |
17 Jun 2024 | 206.40 | 206.40 | 206.40 | 206.40 | 206.40 | - |
14 Jun 2024 | 205.95 | 205.95 | 205.95 | 205.95 | 205.95 | - |
13 Jun 2024 | 208.60 | 208.60 | 208.60 | 208.60 | 208.60 | - |
12 Jun 2024 | 210.95 | 210.95 | 210.95 | 210.95 | 210.95 | - |
11 Jun 2024 | 211.45 | 211.45 | 211.45 | 211.45 | 211.45 | - |
10 Jun 2024 | 211.10 | 211.10 | 211.10 | 211.10 | 211.10 | - |
07 Jun 2024 | 209.10 | 209.10 | 209.10 | 209.10 | 209.10 | - |
06 Jun 2024 | 208.55 | 208.55 | 208.55 | 208.55 | 208.55 | - |
05 Jun 2024 | 208.85 | 208.85 | 208.85 | 208.85 | 208.85 | - |
04 Jun 2024 | 208.25 | 208.25 | 208.25 | 208.25 | 208.25 | - |
03 Jun 2024 | 214.20 | 214.20 | 214.20 | 214.20 | 214.20 | - |
31 May 2024 | 209.70 | 209.70 | 209.70 | 209.70 | 209.70 | - |
31 May 2024 | 1.3 Dividend | |||||
30 May 2024 | 207.05 | 207.05 | 207.05 | 207.05 | 205.75 | - |
29 May 2024 | 210.05 | 210.05 | 210.05 | 210.05 | 208.73 | - |
28 May 2024 | 210.65 | 210.65 | 210.65 | 210.65 | 209.33 | - |
27 May 2024 | 212.90 | 212.90 | 212.90 | 212.90 | 211.56 | - |
24 May 2024 | 214.40 | 214.40 | 214.40 | 214.40 | 213.05 | - |
23 May 2024 | 217.00 | 217.00 | 217.00 | 217.00 | 215.64 | - |
22 May 2024 | 215.45 | 215.45 | 215.45 | 215.45 | 214.10 | - |
21 May 2024 | 223.10 | 223.10 | 223.10 | 223.10 | 221.70 | - |
20 May 2024 | 225.05 | 225.05 | 225.05 | 225.05 | 223.64 | - |
17 May 2024 | 225.90 | 225.90 | 225.90 | 225.90 | 224.48 | - |
16 May 2024 | 225.80 | 225.80 | 225.80 | 225.80 | 224.38 | - |
15 May 2024 | 225.50 | 225.50 | 225.50 | 225.50 | 224.08 | - |
14 May 2024 | 226.90 | 226.90 | 226.90 | 226.90 | 225.48 | - |
13 May 2024 | 228.90 | 228.90 | 228.90 | 228.90 | 227.46 | - |
10 May 2024 | 228.75 | 228.75 | 228.75 | 228.75 | 227.31 | - |
09 May 2024 | 227.75 | 227.75 | 227.75 | 227.75 | 226.32 | - |
08 May 2024 | 224.75 | 224.75 | 224.75 | 224.75 | 223.34 | - |
07 May 2024 | 221.60 | 221.60 | 221.60 | 221.60 | 220.21 | - |
06 May 2024 | 223.00 | 223.00 | 223.00 | 223.00 | 221.60 | - |
03 May 2024 | 223.65 | 223.65 | 223.65 | 223.65 | 222.25 | - |
02 May 2024 | 218.20 | 218.20 | 218.20 | 218.20 | 216.83 | - |
30 Apr 2024 | 224.15 | 224.15 | 224.15 | 224.15 | 222.74 | - |
29 Apr 2024 | 224.80 | 224.80 | 224.80 | 224.80 | 223.39 | - |
26 Apr 2024 | 226.60 | 226.60 | 226.60 | 226.60 | 225.18 | - |
25 Apr 2024 | 215.25 | 215.25 | 215.25 | 215.25 | 213.90 | - |
24 Apr 2024 | 220.20 | 220.20 | 220.20 | 220.20 | 218.82 | - |
23 Apr 2024 | 219.05 | 219.05 | 219.05 | 219.05 | 217.67 | - |
22 Apr 2024 | 217.45 | 217.45 | 217.45 | 217.45 | 216.08 | - |
19 Apr 2024 | 214.05 | 214.05 | 214.05 | 214.05 | 212.71 | - |
18 Apr 2024 | 214.25 | 214.25 | 214.25 | 214.25 | 212.90 | - |
17 Apr 2024 | 217.05 | 217.05 | 217.05 | 217.05 | 215.69 | - |
16 Apr 2024 | 219.15 | 219.15 | 219.15 | 219.15 | 217.77 | - |
15 Apr 2024 | 219.80 | 219.80 | 219.80 | 219.80 | 218.42 | - |
12 Apr 2024 | 220.10 | 220.10 | 220.10 | 220.10 | 218.72 | - |
11 Apr 2024 | 219.45 | 219.45 | 219.45 | 219.45 | 218.07 | - |
10 Apr 2024 | 221.05 | 221.05 | 221.05 | 221.05 | 219.66 | - |
09 Apr 2024 | 220.35 | 220.35 | 220.35 | 220.35 | 218.97 | - |
08 Apr 2024 | 223.30 | 223.30 | 223.30 | 223.30 | 221.90 | - |
05 Apr 2024 | 221.60 | 221.60 | 221.60 | 221.60 | 220.21 | - |
04 Apr 2024 | 222.10 | 222.10 | 222.10 | 222.10 | 220.71 | - |
03 Apr 2024 | 223.70 | 223.70 | 223.70 | 223.70 | 222.30 | - |
02 Apr 2024 | 225.65 | 225.65 | 225.65 | 225.65 | 224.23 | - |
28 Mar 2024 | 225.20 | 225.20 | 225.20 | 225.20 | 223.79 | - |
27 Mar 2024 | 221.90 | 221.90 | 221.80 | 221.80 | 220.41 | - |
26 Mar 2024 | 224.00 | 224.00 | 224.00 | 224.00 | 222.59 | - |
25 Mar 2024 | 225.40 | 225.40 | 225.40 | 225.40 | 223.98 | - |
22 Mar 2024 | 227.90 | 227.90 | 227.90 | 227.90 | 226.47 | - |
21 Mar 2024 | 224.90 | 228.70 | 224.90 | 228.70 | 227.26 | 10 |
20 Mar 2024 | 222.30 | 222.30 | 222.30 | 222.30 | 220.90 | - |
19 Mar 2024 | 224.00 | 224.00 | 224.00 | 224.00 | 222.59 | - |
18 Mar 2024 | 223.70 | 223.70 | 223.70 | 223.70 | 222.30 | - |
15 Mar 2024 | 225.00 | 225.50 | 225.00 | 225.50 | 224.08 | 25 |
14 Mar 2024 | 227.20 | 227.20 | 227.20 | 227.20 | 225.77 | - |
13 Mar 2024 | 228.90 | 230.50 | 228.90 | 230.50 | 229.05 | 15 |
12 Mar 2024 | 227.80 | 227.80 | 227.80 | 227.80 | 226.37 | - |
11 Mar 2024 | 228.20 | 228.20 | 228.20 | 228.20 | 226.77 | - |
08 Mar 2024 | 225.50 | 225.50 | 225.50 | 225.50 | 224.08 | - |
07 Mar 2024 | 229.00 | 229.00 | 229.00 | 229.00 | 227.56 | - |
06 Mar 2024 | 232.80 | 232.80 | 232.80 | 232.80 | 231.34 | - |
05 Mar 2024 | 232.50 | 232.50 | 232.50 | 232.50 | 231.04 | - |
04 Mar 2024 | 231.10 | 231.10 | 231.10 | 231.10 | 229.65 | - |
01 Mar 2024 | 234.10 | 234.10 | 234.10 | 234.10 | 232.63 | - |
29 Feb 2024 | 233.30 | 233.30 | 233.30 | 233.30 | 231.84 | - |
28 Feb 2024 | 231.60 | 231.60 | 231.60 | 231.60 | 230.15 | - |
28 Feb 2024 | 1.3 Dividend | |||||
27 Feb 2024 | 231.80 | 231.80 | 231.80 | 231.80 | 229.05 | - |
26 Feb 2024 | 236.30 | 236.30 | 236.30 | 236.30 | 233.50 | - |
23 Feb 2024 | 234.40 | 234.40 | 234.40 | 234.40 | 231.62 | - |
22 Feb 2024 | 231.60 | 231.60 | 231.60 | 231.60 | 228.86 | - |
21 Feb 2024 | 227.60 | 227.60 | 227.60 | 227.60 | 224.90 | - |
20 Feb 2024 | 227.50 | 227.50 | 227.50 | 227.50 | 224.80 | - |
19 Feb 2024 | 226.90 | 226.90 | 226.90 | 226.90 | 224.21 | - |
16 Feb 2024 | 231.80 | 231.80 | 231.80 | 231.80 | 229.05 | - |
15 Feb 2024 | 232.70 | 232.70 | 232.70 | 232.70 | 229.94 | - |
14 Feb 2024 | 228.40 | 230.00 | 228.40 | 230.00 | 227.27 | 10 |
13 Feb 2024 | 228.70 | 228.70 | 228.70 | 228.70 | 225.99 | - |
12 Feb 2024 | 230.10 | 230.10 | 230.10 | 230.10 | 227.37 | - |
09 Feb 2024 | 229.80 | 229.80 | 229.80 | 229.80 | 227.08 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |