Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Jul 2024 | 228.52 | 228.52 | 228.52 | 228.52 | 228.52 | - |
28 Jun 2024 | 228.52 | 228.52 | 228.52 | 228.52 | 228.52 | - |
27 Jun 2024 | 228.52 | 228.52 | 228.52 | 228.52 | 228.52 | - |
26 Jun 2024 | 228.52 | 228.52 | 228.52 | 228.52 | 228.52 | - |
25 Jun 2024 | 228.52 | 228.52 | 228.52 | 228.52 | 228.52 | - |
24 Jun 2024 | 228.52 | 228.52 | 228.52 | 228.52 | 228.52 | - |
21 Jun 2024 | 228.28 | 228.28 | 228.28 | 228.28 | 228.28 | 148 |
20 Jun 2024 | 228.44 | 228.44 | 228.44 | 228.44 | 228.44 | 261 |
19 Jun 2024 | 229.40 | 229.40 | 229.40 | 229.40 | 229.40 | - |
18 Jun 2024 | 229.57 | 229.66 | 228.63 | 229.40 | 229.40 | 1,989 |
17 Jun 2024 | 230.69 | 230.69 | 230.69 | 230.69 | 230.69 | - |
14 Jun 2024 | 230.69 | 230.69 | 230.69 | 230.69 | 230.69 | 164 |
13 Jun 2024 | 232.12 | 232.99 | 231.37 | 231.85 | 231.85 | 7,112 |
12 Jun 2024 | 234.71 | 234.71 | 234.71 | 234.71 | 234.71 | - |
11 Jun 2024 | 234.71 | 234.71 | 234.71 | 234.71 | 234.71 | - |
10 Jun 2024 | 234.71 | 234.71 | 234.71 | 234.71 | 234.71 | - |
07 Jun 2024 | 234.71 | 234.71 | 234.71 | 234.71 | 234.71 | - |
06 Jun 2024 | 234.71 | 234.71 | 234.71 | 234.71 | 234.71 | - |
05 Jun 2024 | 234.71 | 234.71 | 234.71 | 234.71 | 234.71 | - |
04 Jun 2024 | 234.71 | 234.71 | 234.71 | 234.71 | 234.71 | - |
03 Jun 2024 | 234.71 | 234.71 | 234.71 | 234.71 | 234.71 | - |
31 May 2024 | 234.71 | 234.71 | 234.71 | 234.71 | 234.71 | - |
30 May 2024 | 234.71 | 234.71 | 234.71 | 234.71 | 234.71 | - |
29 May 2024 | 234.71 | 234.71 | 234.71 | 234.71 | 234.71 | - |
28 May 2024 | 234.71 | 234.71 | 234.71 | 234.71 | 234.71 | - |
24 May 2024 | 234.71 | 234.71 | 234.71 | 234.71 | 234.71 | - |
23 May 2024 | 234.71 | 234.71 | 234.71 | 234.71 | 234.71 | - |
22 May 2024 | 234.70 | 234.71 | 234.70 | 234.71 | 234.71 | 500 |
21 May 2024 | 230.74 | 230.74 | 230.74 | 230.74 | 230.74 | - |
20 May 2024 | 230.74 | 230.74 | 230.74 | 230.74 | 230.74 | - |
17 May 2024 | 230.74 | 230.74 | 230.74 | 230.74 | 230.74 | - |
16 May 2024 | 230.98 | 230.98 | 230.71 | 230.74 | 230.74 | 748 |
15 May 2024 | 228.36 | 228.36 | 228.36 | 228.36 | 228.36 | 11 |
15 May 2024 | 0.54 Dividend | |||||
14 May 2024 | 230.25 | 230.25 | 230.25 | 230.25 | 229.71 | - |
13 May 2024 | 230.25 | 230.25 | 230.25 | 230.25 | 229.71 | 165 |
10 May 2024 | 211.01 | 211.01 | 211.01 | 211.01 | 210.52 | - |
09 May 2024 | 211.01 | 211.01 | 211.01 | 211.01 | 210.52 | - |
08 May 2024 | 211.01 | 211.01 | 211.01 | 211.01 | 210.52 | - |
07 May 2024 | 211.01 | 211.01 | 211.01 | 211.01 | 210.52 | - |
03 May 2024 | 211.01 | 211.01 | 211.01 | 211.01 | 210.52 | - |
02 May 2024 | 211.01 | 211.01 | 211.01 | 211.01 | 210.52 | - |
01 May 2024 | 211.01 | 211.01 | 211.01 | 211.01 | 210.52 | - |
30 Apr 2024 | 211.01 | 211.01 | 211.01 | 211.01 | 210.52 | - |
29 Apr 2024 | 152.45 | 152.45 | 152.45 | 152.45 | 152.09 | - |
26 Apr 2024 | 152.45 | 152.45 | 152.45 | 152.45 | 152.09 | - |
25 Apr 2024 | 152.45 | 152.45 | 152.45 | 152.45 | 152.09 | - |
24 Apr 2024 | 152.45 | 152.45 | 152.45 | 152.45 | 152.09 | - |
23 Apr 2024 | 152.45 | 152.45 | 152.45 | 152.45 | 152.09 | - |
22 Apr 2024 | 152.45 | 152.45 | 152.45 | 152.45 | 152.09 | - |
19 Apr 2024 | 152.45 | 152.45 | 152.45 | 152.45 | 152.09 | - |
18 Apr 2024 | 152.45 | 152.45 | 152.45 | 152.45 | 152.09 | - |
17 Apr 2024 | 152.45 | 152.45 | 152.45 | 152.45 | 152.09 | - |
16 Apr 2024 | 152.45 | 152.45 | 152.45 | 152.45 | 152.09 | - |
15 Apr 2024 | 152.45 | 152.45 | 152.45 | 152.45 | 152.09 | - |
12 Apr 2024 | 152.45 | 152.45 | 152.45 | 152.45 | 152.09 | - |
11 Apr 2024 | 152.45 | 152.45 | 152.45 | 152.45 | 152.09 | - |
10 Apr 2024 | 152.45 | 152.45 | 152.45 | 152.45 | 152.09 | - |
09 Apr 2024 | 152.45 | 152.45 | 152.45 | 152.45 | 152.09 | - |
08 Apr 2024 | 152.45 | 152.45 | 152.45 | 152.45 | 152.09 | - |
05 Apr 2024 | 152.45 | 152.45 | 152.45 | 152.45 | 152.09 | - |
04 Apr 2024 | 152.45 | 152.45 | 152.45 | 152.45 | 152.09 | - |
03 Apr 2024 | 152.45 | 152.45 | 152.45 | 152.45 | 152.09 | - |
02 Apr 2024 | 152.45 | 152.45 | 152.45 | 152.45 | 152.09 | - |
28 Mar 2024 | 152.45 | 152.45 | 152.45 | 152.45 | 152.09 | - |
27 Mar 2024 | 152.45 | 152.45 | 152.45 | 152.45 | 152.09 | - |
26 Mar 2024 | 152.45 | 152.45 | 152.45 | 152.45 | 152.09 | - |
25 Mar 2024 | 152.45 | 152.45 | 152.45 | 152.45 | 152.09 | - |
22 Mar 2024 | 152.45 | 152.45 | 152.45 | 152.45 | 152.09 | - |
21 Mar 2024 | 152.45 | 152.45 | 152.45 | 152.45 | 152.09 | - |
20 Mar 2024 | 152.45 | 152.45 | 152.45 | 152.45 | 152.09 | - |
19 Mar 2024 | 152.45 | 152.45 | 152.45 | 152.45 | 152.09 | - |
18 Mar 2024 | 152.45 | 152.45 | 152.45 | 152.45 | 152.09 | - |
15 Mar 2024 | 152.45 | 152.45 | 152.45 | 152.45 | 152.09 | - |
14 Mar 2024 | 152.45 | 152.45 | 152.45 | 152.45 | 152.09 | - |
13 Mar 2024 | 152.45 | 152.45 | 152.45 | 152.45 | 152.09 | - |
12 Mar 2024 | 152.45 | 152.45 | 152.45 | 152.45 | 152.09 | - |
11 Mar 2024 | 152.45 | 152.45 | 152.45 | 152.45 | 152.09 | - |
08 Mar 2024 | 152.45 | 152.45 | 152.45 | 152.45 | 152.09 | - |
07 Mar 2024 | 152.45 | 152.45 | 152.45 | 152.45 | 152.09 | - |
06 Mar 2024 | 152.45 | 152.45 | 152.45 | 152.45 | 152.09 | - |
05 Mar 2024 | 152.45 | 152.45 | 152.45 | 152.45 | 152.09 | - |
04 Mar 2024 | 152.45 | 152.45 | 152.45 | 152.45 | 152.09 | - |
01 Mar 2024 | 152.45 | 152.45 | 152.45 | 152.45 | 152.09 | - |
29 Feb 2024 | 152.45 | 152.45 | 152.45 | 152.45 | 152.09 | - |
28 Feb 2024 | 152.45 | 152.45 | 152.45 | 152.45 | 152.09 | - |
27 Feb 2024 | 152.45 | 152.45 | 152.45 | 152.45 | 152.09 | - |
26 Feb 2024 | 152.45 | 152.45 | 152.45 | 152.45 | 152.09 | - |
23 Feb 2024 | 152.45 | 152.45 | 152.45 | 152.45 | 152.09 | - |
22 Feb 2024 | 152.45 | 152.45 | 152.45 | 152.45 | 152.09 | - |
21 Feb 2024 | 152.45 | 152.45 | 152.45 | 152.45 | 152.09 | - |
20 Feb 2024 | 152.45 | 152.45 | 152.45 | 152.45 | 152.09 | - |
20 Feb 2024 | 0.54 Dividend | |||||
19 Feb 2024 | 152.45 | 152.45 | 152.45 | 152.45 | 151.55 | - |
16 Feb 2024 | 152.45 | 152.45 | 152.45 | 152.45 | 151.55 | - |
15 Feb 2024 | 152.45 | 152.45 | 152.45 | 152.45 | 151.55 | - |
14 Feb 2024 | 152.45 | 152.45 | 152.45 | 152.45 | 151.55 | - |
13 Feb 2024 | 152.45 | 152.45 | 152.45 | 152.45 | 151.55 | - |
12 Feb 2024 | 152.45 | 152.45 | 152.45 | 152.45 | 151.55 | - |
09 Feb 2024 | 152.45 | 152.45 | 152.45 | 152.45 | 151.55 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |