Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 188.50 | 188.50 | 188.50 | 188.50 | 188.50 | - |
27 Jun 2024 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | - |
26 Jun 2024 | 190.50 | 190.50 | 190.50 | 190.50 | 190.50 | - |
25 Jun 2024 | 190.50 | 190.50 | 190.50 | 190.50 | 190.50 | - |
24 Jun 2024 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | - |
21 Jun 2024 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | - |
20 Jun 2024 | 188.50 | 188.50 | 188.50 | 188.50 | 188.50 | - |
19 Jun 2024 | 188.50 | 188.50 | 188.50 | 188.50 | 188.50 | - |
18 Jun 2024 | 184.50 | 184.50 | 184.50 | 184.50 | 184.50 | - |
17 Jun 2024 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | - |
14 Jun 2024 | 179.50 | 179.50 | 179.50 | 179.50 | 179.50 | - |
13 Jun 2024 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | - |
12 Jun 2024 | 180.50 | 180.50 | 180.50 | 180.50 | 180.50 | - |
11 Jun 2024 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | - |
10 Jun 2024 | 179.50 | 179.50 | 179.50 | 179.50 | 179.50 | - |
07 Jun 2024 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | - |
06 Jun 2024 | 178.50 | 178.50 | 178.50 | 178.50 | 178.50 | - |
05 Jun 2024 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | - |
04 Jun 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - |
03 Jun 2024 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | - |
31 May 2024 | 175.50 | 175.50 | 175.50 | 175.50 | 175.50 | - |
30 May 2024 | 173.50 | 173.50 | 173.50 | 173.50 | 173.50 | - |
29 May 2024 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | - |
28 May 2024 | 180.98 | 180.98 | 180.98 | 180.98 | 180.98 | - |
27 May 2024 | 181.48 | 181.48 | 181.48 | 181.48 | 181.48 | - |
24 May 2024 | 178.92 | 178.92 | 178.92 | 178.92 | 178.92 | - |
24 May 2024 | 0.72 Dividend | |||||
23 May 2024 | 189.98 | 189.98 | 189.98 | 189.98 | 189.26 | - |
22 May 2024 | 189.98 | 189.98 | 189.98 | 189.98 | 189.26 | - |
21 May 2024 | 189.98 | 189.98 | 189.98 | 189.98 | 189.26 | - |
20 May 2024 | 190.00 | 190.00 | 190.00 | 190.00 | 189.28 | - |
17 May 2024 | 193.00 | 193.00 | 190.00 | 190.00 | 189.28 | - |
16 May 2024 | 193.00 | 197.00 | 193.00 | 196.00 | 195.26 | - |
15 May 2024 | 192.00 | 194.00 | 192.00 | 194.00 | 193.26 | - |
14 May 2024 | 192.00 | 194.00 | 192.00 | 192.00 | 191.27 | - |
13 May 2024 | 190.00 | 194.00 | 189.00 | 194.00 | 193.26 | - |
10 May 2024 | 189.00 | 192.00 | 189.00 | 191.00 | 190.28 | - |
09 May 2024 | 184.00 | 188.00 | 184.00 | 188.00 | 187.29 | - |
08 May 2024 | 184.00 | 187.00 | 184.00 | 186.00 | 185.30 | - |
07 May 2024 | 184.00 | 187.00 | 184.00 | 185.00 | 184.30 | - |
06 May 2024 | 184.00 | 186.00 | 184.00 | 184.00 | 183.30 | - |
03 May 2024 | 184.00 | 186.00 | 184.00 | 185.00 | 184.30 | - |
02 May 2024 | 184.00 | 187.00 | 184.00 | 185.00 | 184.30 | - |
30 Apr 2024 | 187.00 | 189.00 | 187.00 | 189.00 | 188.28 | - |
29 Apr 2024 | 182.00 | 192.00 | 182.00 | 190.00 | 189.28 | - |
26 Apr 2024 | 184.00 | 186.00 | 182.00 | 184.00 | 183.30 | - |
25 Apr 2024 | 190.00 | 190.00 | 183.00 | 183.00 | 182.31 | - |
24 Apr 2024 | 191.00 | 193.00 | 191.00 | 193.00 | 192.27 | - |
23 Apr 2024 | 187.00 | 193.00 | 187.00 | 192.00 | 191.27 | 40 |
22 Apr 2024 | 185.00 | 189.00 | 185.00 | 189.00 | 188.28 | - |
19 Apr 2024 | 183.00 | 187.00 | 183.00 | 187.00 | 186.29 | - |
18 Apr 2024 | 186.00 | 186.00 | 184.00 | 185.00 | 184.30 | - |
17 Apr 2024 | 187.00 | 188.00 | 187.00 | 187.00 | 186.29 | - |
16 Apr 2024 | 188.00 | 191.00 | 188.00 | 191.00 | 190.28 | - |
15 Apr 2024 | 190.00 | 193.00 | 190.00 | 192.00 | 191.27 | - |
12 Apr 2024 | 190.00 | 193.00 | 190.00 | 191.00 | 190.28 | - |
11 Apr 2024 | 189.00 | 191.00 | 189.00 | 191.00 | 190.28 | - |
10 Apr 2024 | 190.00 | 193.00 | 190.00 | 191.00 | 190.28 | - |
09 Apr 2024 | 190.00 | 194.00 | 190.00 | 193.00 | 192.27 | - |
08 Apr 2024 | 191.00 | 194.00 | 191.00 | 194.00 | 193.26 | - |
05 Apr 2024 | 192.00 | 193.00 | 192.00 | 193.00 | 192.27 | - |
04 Apr 2024 | 193.00 | 196.00 | 192.00 | 195.00 | 194.26 | - |
03 Apr 2024 | 193.00 | 196.00 | 193.00 | 195.00 | 194.26 | - |
02 Apr 2024 | 198.00 | 199.00 | 195.00 | 195.00 | 194.26 | - |
28 Mar 2024 | 198.00 | 200.00 | 198.00 | 199.00 | 198.25 | - |
27 Mar 2024 | 196.00 | 199.00 | 196.00 | 198.00 | 197.25 | - |
26 Mar 2024 | 196.00 | 197.00 | 195.00 | 195.00 | 194.26 | - |
25 Mar 2024 | 196.00 | 197.00 | 195.00 | 195.00 | 194.26 | - |
22 Mar 2024 | 193.00 | 195.00 | 193.00 | 195.00 | 194.26 | - |
21 Mar 2024 | 190.00 | 193.00 | 190.00 | 192.00 | 191.27 | - |
20 Mar 2024 | 193.00 | 193.00 | 191.00 | 191.00 | 190.28 | - |
19 Mar 2024 | 191.00 | 192.00 | 191.00 | 192.00 | 191.27 | - |
18 Mar 2024 | 191.00 | 191.00 | 190.00 | 190.00 | 189.28 | - |
15 Mar 2024 | 190.00 | 193.00 | 190.00 | 190.00 | 189.28 | - |
14 Mar 2024 | 196.00 | 197.00 | 190.00 | 190.00 | 189.28 | - |
13 Mar 2024 | 197.00 | 198.00 | 195.00 | 195.00 | 194.26 | - |
12 Mar 2024 | 199.00 | 199.00 | 197.00 | 197.00 | 196.25 | - |
11 Mar 2024 | 195.00 | 198.00 | 195.00 | 198.00 | 197.25 | - |
08 Mar 2024 | 196.00 | 199.00 | 196.00 | 199.00 | 198.25 | - |
07 Mar 2024 | 196.00 | 199.00 | 196.00 | 199.00 | 198.25 | - |
06 Mar 2024 | 196.00 | 199.00 | 196.00 | 198.00 | 197.25 | - |
05 Mar 2024 | 198.00 | 200.00 | 198.00 | 199.00 | 198.25 | - |
04 Mar 2024 | 197.00 | 200.00 | 197.00 | 199.00 | 198.25 | - |
01 Mar 2024 | 197.00 | 200.00 | 196.00 | 198.00 | 197.25 | - |
29 Feb 2024 | 195.00 | 197.00 | 194.00 | 197.00 | 196.25 | - |
28 Feb 2024 | 196.00 | 197.00 | 195.00 | 197.00 | 196.25 | - |
27 Feb 2024 | 195.00 | 199.00 | 195.00 | 197.00 | 196.25 | - |
26 Feb 2024 | 198.00 | 199.00 | 198.00 | 199.00 | 198.25 | - |
26 Feb 2024 | 0.72 Dividend | |||||
23 Feb 2024 | 198.00 | 202.00 | 198.00 | 200.00 | 198.52 | - |
22 Feb 2024 | 198.00 | 199.00 | 198.00 | 199.00 | 197.53 | - |
21 Feb 2024 | 196.00 | 198.00 | 195.00 | 197.00 | 195.55 | - |
20 Feb 2024 | 197.00 | 199.00 | 196.00 | 197.00 | 195.55 | - |
19 Feb 2024 | 198.00 | 199.00 | 197.00 | 197.00 | 195.55 | - |
16 Feb 2024 | 202.00 | 204.00 | 200.00 | 200.00 | 198.52 | - |
15 Feb 2024 | 208.00 | 210.00 | 202.00 | 202.00 | 200.51 | - |
14 Feb 2024 | 204.00 | 208.00 | 204.00 | 206.00 | 204.48 | - |
13 Feb 2024 | 206.00 | 206.00 | 204.00 | 204.00 | 202.50 | - |
12 Feb 2024 | 202.00 | 206.00 | 202.00 | 206.00 | 204.48 | - |
09 Feb 2024 | 202.00 | 206.00 | 202.00 | 202.00 | 200.51 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |