Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jul 2024 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | - |
04 Jul 2024 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | - |
03 Jul 2024 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | - |
02 Jul 2024 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | - |
01 Jul 2024 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | - |
28 Jun 2024 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | - |
27 Jun 2024 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | - |
26 Jun 2024 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | - |
25 Jun 2024 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | - |
24 Jun 2024 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | - |
21 Jun 2024 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | - |
20 Jun 2024 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | - |
19 Jun 2024 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | - |
18 Jun 2024 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | - |
17 Jun 2024 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | - |
14 Jun 2024 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | - |
13 Jun 2024 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | - |
12 Jun 2024 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | - |
11 Jun 2024 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | - |
10 Jun 2024 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | - |
07 Jun 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - |
06 Jun 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - |
05 Jun 2024 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | - |
04 Jun 2024 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | - |
03 Jun 2024 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | - |
31 May 2024 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | - |
30 May 2024 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | - |
29 May 2024 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | - |
28 May 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - |
27 May 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - |
24 May 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - |
23 May 2024 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | - |
23 May 2024 | 0.39 Dividend | |||||
22 May 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 219.61 | - |
21 May 2024 | 230.00 | 230.00 | 230.00 | 230.00 | 229.59 | - |
20 May 2024 | 230.00 | 230.00 | 230.00 | 230.00 | 229.59 | - |
17 May 2024 | 230.00 | 230.00 | 230.00 | 230.00 | 229.59 | - |
16 May 2024 | 230.00 | 230.00 | 230.00 | 230.00 | 229.59 | - |
15 May 2024 | 228.00 | 228.00 | 228.00 | 228.00 | 227.60 | - |
14 May 2024 | 226.00 | 226.00 | 226.00 | 226.00 | 225.60 | - |
13 May 2024 | 224.00 | 224.00 | 224.00 | 224.00 | 223.60 | - |
10 May 2024 | 222.00 | 222.00 | 222.00 | 222.00 | 221.61 | - |
09 May 2024 | 218.00 | 218.00 | 218.00 | 218.00 | 217.61 | - |
08 May 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 219.61 | - |
07 May 2024 | 214.00 | 214.00 | 214.00 | 214.00 | 213.62 | - |
06 May 2024 | 210.00 | 210.00 | 210.00 | 210.00 | 209.63 | - |
03 May 2024 | 208.00 | 208.00 | 208.00 | 208.00 | 207.63 | - |
02 May 2024 | 208.00 | 208.00 | 208.00 | 208.00 | 207.63 | - |
30 Apr 2024 | 210.00 | 210.00 | 210.00 | 210.00 | 209.63 | 2 |
29 Apr 2024 | 210.00 | 210.00 | 210.00 | 210.00 | 209.63 | - |
26 Apr 2024 | 212.00 | 212.00 | 212.00 | 212.00 | 211.62 | - |
25 Apr 2024 | 210.00 | 210.00 | 210.00 | 210.00 | 209.63 | - |
24 Apr 2024 | 210.00 | 210.00 | 210.00 | 210.00 | 209.63 | - |
23 Apr 2024 | 204.00 | 204.00 | 204.00 | 204.00 | 203.64 | - |
22 Apr 2024 | 204.00 | 204.00 | 204.00 | 204.00 | 203.64 | - |
19 Apr 2024 | 204.00 | 204.00 | 204.00 | 204.00 | 203.64 | - |
18 Apr 2024 | 204.00 | 204.00 | 204.00 | 204.00 | 203.64 | - |
17 Apr 2024 | 226.00 | 226.00 | 226.00 | 226.00 | 225.60 | - |
16 Apr 2024 | 230.00 | 230.00 | 230.00 | 230.00 | 229.59 | - |
15 Apr 2024 | 232.00 | 232.00 | 232.00 | 232.00 | 231.59 | - |
12 Apr 2024 | 232.00 | 232.00 | 232.00 | 232.00 | 231.59 | - |
11 Apr 2024 | 232.00 | 232.00 | 232.00 | 232.00 | 231.59 | - |
10 Apr 2024 | 242.00 | 242.00 | 242.00 | 242.00 | 241.57 | - |
09 Apr 2024 | 238.00 | 238.00 | 238.00 | 238.00 | 237.58 | - |
08 Apr 2024 | 236.00 | 236.00 | 236.00 | 236.00 | 235.58 | - |
05 Apr 2024 | 234.00 | 234.00 | 234.00 | 234.00 | 233.59 | - |
04 Apr 2024 | 238.00 | 238.00 | 238.00 | 238.00 | 237.58 | - |
03 Apr 2024 | 238.00 | 238.00 | 238.00 | 238.00 | 237.58 | - |
02 Apr 2024 | 242.00 | 242.00 | 242.00 | 242.00 | 241.57 | - |
28 Mar 2024 | 242.00 | 242.00 | 242.00 | 242.00 | 241.57 | - |
27 Mar 2024 | 241.40 | 241.40 | 241.40 | 241.40 | 240.97 | - |
26 Mar 2024 | 241.40 | 241.40 | 241.40 | 241.40 | 240.97 | - |
25 Mar 2024 | 244.60 | 244.60 | 244.60 | 244.60 | 244.17 | - |
22 Mar 2024 | 245.10 | 245.10 | 245.10 | 245.10 | 244.67 | - |
21 Mar 2024 | 242.40 | 242.40 | 242.40 | 242.40 | 241.97 | - |
20 Mar 2024 | 238.50 | 238.50 | 238.50 | 238.50 | 238.08 | - |
19 Mar 2024 | 234.10 | 234.10 | 234.10 | 234.10 | 233.69 | - |
18 Mar 2024 | 232.90 | 232.90 | 232.90 | 232.90 | 232.49 | - |
15 Mar 2024 | 236.10 | 236.10 | 236.10 | 236.10 | 235.68 | - |
14 Mar 2024 | 240.20 | 240.20 | 240.20 | 240.20 | 239.77 | - |
13 Mar 2024 | 245.10 | 245.10 | 245.10 | 245.10 | 244.67 | - |
12 Mar 2024 | 241.50 | 241.50 | 241.50 | 241.50 | 241.07 | - |
11 Mar 2024 | 247.10 | 247.10 | 247.10 | 247.10 | 246.66 | - |
08 Mar 2024 | 247.10 | 247.10 | 247.10 | 247.10 | 246.66 | - |
07 Mar 2024 | 241.80 | 241.80 | 241.80 | 241.80 | 241.37 | - |
06 Mar 2024 | 240.70 | 240.70 | 240.70 | 240.70 | 240.27 | - |
05 Mar 2024 | 248.30 | 248.30 | 248.30 | 248.30 | 247.86 | - |
04 Mar 2024 | 250.20 | 250.20 | 250.20 | 250.20 | 249.76 | - |
01 Mar 2024 | 253.10 | 253.10 | 253.10 | 253.10 | 252.65 | - |
29 Feb 2024 | 247.10 | 247.10 | 247.10 | 247.10 | 246.66 | - |
28 Feb 2024 | 247.40 | 247.40 | 247.40 | 247.40 | 246.96 | - |
27 Feb 2024 | 245.00 | 245.00 | 245.00 | 245.00 | 244.57 | - |
26 Feb 2024 | 245.10 | 245.10 | 245.10 | 245.10 | 244.67 | - |
23 Feb 2024 | 244.60 | 244.60 | 244.60 | 244.60 | 244.17 | - |
22 Feb 2024 | 237.90 | 237.90 | 237.90 | 237.90 | 237.48 | - |
22 Feb 2024 | 0.39 Dividend | |||||
21 Feb 2024 | 239.00 | 239.00 | 239.00 | 239.00 | 238.19 | - |
20 Feb 2024 | 239.50 | 239.50 | 239.50 | 239.50 | 238.69 | - |
19 Feb 2024 | 239.90 | 239.90 | 239.90 | 239.90 | 239.08 | - |
16 Feb 2024 | 241.70 | 241.70 | 241.70 | 241.70 | 240.88 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |