Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 June 2024 | 290.60 | 290.60 | 286.00 | 189.28 | 189.28 | 65,489 |
24 June 2024 | 285.95 | 289.75 | 283.50 | 189.28 | 189.28 | 1,470,214 |
21 June 2024 | 189.28 | 189.28 | 189.28 | 189.28 | 189.28 | - |
20 June 2024 | 284.80 | 288.90 | 284.80 | 189.28 | 189.28 | 346,406 |
19 June 2024 | 284.50 | 284.90 | 282.80 | 189.28 | 189.28 | 35,762 |
18 June 2024 | 284.65 | 285.25 | 283.30 | 189.28 | 189.28 | 2,742,231 |
17 June 2024 | 285.10 | 285.45 | 282.30 | 189.28 | 189.28 | 3,423,739 |
14 June 2024 | 287.35 | 287.55 | 282.45 | 189.28 | 189.28 | 2,066,331 |
13 June 2024 | 292.85 | 293.50 | 286.45 | 189.28 | 189.28 | 130,066 |
12 June 2024 | 286.25 | 293.50 | 286.15 | 189.28 | 189.28 | 1,697,298 |
11 June 2024 | 288.35 | 289.50 | 283.60 | 189.28 | 189.28 | 156,644 |
10 June 2024 | 287.50 | 288.25 | 286.10 | 189.28 | 189.28 | 51,690 |
07 June 2024 | 288.90 | 289.65 | 286.55 | 189.28 | 189.28 | 208,111 |
06 June 2024 | 189.28 | 189.28 | 189.28 | 189.28 | 189.28 | - |
05 June 2024 | 286.80 | 288.80 | 285.75 | 189.28 | 189.28 | 141,638 |
04 June 2024 | 286.60 | 286.60 | 282.80 | 189.28 | 189.28 | 946,965 |
03 June 2024 | 288.45 | 288.85 | 284.35 | 189.28 | 189.28 | 49,043 |
31 May 2024 | 282.55 | 284.65 | 281.15 | 189.28 | 189.28 | 2,202,265 |
30 May 2024 | 282.05 | 282.40 | 280.90 | 189.28 | 189.28 | 88,637 |
29 May 2024 | 283.50 | 284.10 | 281.30 | 189.28 | 189.28 | 81,883 |
28 May 2024 | 286.70 | 287.60 | 282.05 | 189.28 | 189.28 | 78,738 |
24 May 2024 | 288.70 | 288.70 | 282.30 | 189.28 | 189.28 | 32,065 |
23 May 2024 | 286.85 | 287.35 | 283.85 | 189.28 | 189.28 | 131,001 |
22 May 2024 | 287.45 | 287.95 | 285.70 | 189.28 | 189.28 | 121,979 |
21 May 2024 | 285.45 | 286.75 | 283.45 | 189.28 | 189.28 | 1,463,983 |
20 May 2024 | 274.85 | 283.35 | 274.85 | 189.28 | 189.28 | 71,933 |
17 May 2024 | 277.45 | 277.45 | 275.20 | 189.28 | 189.28 | 94,255 |
16 May 2024 | 281.75 | 282.45 | 276.20 | 189.28 | 189.28 | 26,911,644 |
15 May 2024 | 283.70 | 284.30 | 280.50 | 189.28 | 189.28 | 65,080 |
14 May 2024 | 284.00 | 284.00 | 280.30 | 189.28 | 189.28 | 2,020,811 |
13 May 2024 | 282.50 | 282.75 | 280.60 | 189.28 | 189.28 | 15,483 |
10 May 2024 | 281.45 | 283.20 | 280.45 | 189.28 | 189.28 | 41,481 |
09 May 2024 | 189.28 | 189.28 | 189.28 | 189.28 | 189.28 | - |
08 May 2024 | 277.00 | 279.45 | 277.00 | 189.28 | 189.28 | 458,511 |
08 May 2024 | 3.6 Dividend | |||||
07 May 2024 | 277.30 | 280.00 | 276.25 | 189.28 | 185.68 | 35,803 |
03 May 2024 | 272.60 | 273.35 | 269.90 | 189.28 | 185.68 | 20,018,866 |
02 May 2024 | 272.85 | 270.65 | 270.65 | 189.28 | 185.68 | 17,070,957 |
01 May 2024 | 189.28 | 189.28 | 189.28 | 189.28 | 185.68 | - |
30 Apr 2024 | 272.55 | 274.35 | 269.50 | 189.28 | 185.68 | 307,418 |
29 Apr 2024 | 272.20 | 273.95 | 271.65 | 189.28 | 185.68 | 36,829 |
26 Apr 2024 | 266.30 | 271.50 | 266.30 | 189.28 | 185.68 | 117,560 |
25 Apr 2024 | 271.80 | 271.80 | 265.20 | 189.28 | 185.68 | 2,432,370 |
24 Apr 2024 | 270.15 | 271.15 | 268.35 | 189.28 | 185.68 | 185,763 |
23 Apr 2024 | 266.05 | 268.85 | 266.05 | 189.28 | 185.68 | 135,693 |
22 Apr 2024 | 262.50 | 265.00 | 262.00 | 189.28 | 185.68 | 214,652 |
19 Apr 2024 | 259.50 | 262.55 | 258.85 | 189.28 | 185.68 | 221,552 |
18 Apr 2024 | 265.75 | 265.75 | 259.55 | 189.28 | 185.68 | 361,190 |
17 Apr 2024 | 260.35 | 264.25 | 260.10 | 189.28 | 185.68 | 481,611 |
16 Apr 2024 | 258.40 | 260.90 | 257.80 | 189.28 | 185.68 | 106,929 |
15 Apr 2024 | 261.75 | 263.85 | 261.15 | 189.28 | 185.68 | 224,621 |
12 Apr 2024 | 261.20 | 264.70 | 260.00 | 189.28 | 185.68 | 242,398 |
11 Apr 2024 | 261.70 | 262.00 | 257.15 | 189.28 | 185.68 | 243,518 |
10 Apr 2024 | 263.05 | 264.15 | 259.70 | 189.28 | 185.68 | 217,232 |
09 Apr 2024 | 264.70 | 264.70 | 260.55 | 189.28 | 185.68 | 852,839 |
08 Apr 2024 | 263.05 | 263.35 | 259.30 | 189.28 | 185.68 | 380,907 |
05 Apr 2024 | 263.20 | 263.95 | 260.20 | 189.28 | 185.68 | 239,364 |
04 Apr 2024 | 268.55 | 268.65 | 267.10 | 189.28 | 185.68 | 2,422,729 |
03 Apr 2024 | 268.40 | 270.31 | 268.11 | 189.28 | 185.68 | 512,308 |
02 Apr 2024 | 269.20 | 271.80 | 266.30 | 189.28 | 185.68 | 348,016 |
28 Mar 2024 | 270.45 | 271.25 | 267.65 | 189.28 | 185.68 | 309,982 |
27 Mar 2024 | 270.00 | 270.80 | 269.15 | 189.28 | 185.68 | 300,638 |
26 Mar 2024 | 269.90 | 271.95 | 268.70 | 189.28 | 185.68 | 246,231 |
25 Mar 2024 | 269.15 | 270.25 | 268.25 | 189.28 | 185.68 | 191,682 |
22 Mar 2024 | 268.10 | 269.80 | 264.60 | 189.28 | 185.68 | 195,546 |
21 Mar 2024 | 267.45 | 267.70 | 264.65 | 189.28 | 185.68 | 177,013 |
20 Mar 2024 | 272.40 | 272.40 | 263.00 | 189.28 | 185.68 | 292,752 |
19 Mar 2024 | 263.00 | 266.30 | 262.75 | 189.28 | 185.68 | 141,322 |
18 Mar 2024 | 270.75 | 270.95 | 260.25 | 189.28 | 185.68 | 918,802 |
15 Mar 2024 | 267.30 | 271.40 | 267.00 | 189.28 | 185.68 | 157,848 |
14 Mar 2024 | 270.10 | 270.75 | 267.55 | 189.28 | 185.68 | 123,133 |
13 Mar 2024 | 269.25 | 270.85 | 267.80 | 189.28 | 185.68 | 104,188 |
12 Mar 2024 | 263.95 | 269.30 | 263.95 | 189.28 | 185.68 | 407,568 |
11 Mar 2024 | 263.10 | 263.50 | 261.95 | 189.28 | 185.68 | 177,879 |
08 Mar 2024 | 262.20 | 263.95 | 261.70 | 189.28 | 185.68 | 235,963 |
07 Mar 2024 | 259.35 | 262.25 | 258.20 | 189.28 | 185.68 | 126,495 |
06 Mar 2024 | 259.20 | 260.65 | 257.70 | 189.28 | 185.68 | 2,118,475 |
05 Mar 2024 | 259.20 | 260.80 | 256.60 | 189.28 | 185.68 | 169,923 |
04 Mar 2024 | 260.25 | 260.25 | 258.30 | 189.28 | 185.68 | 154,018 |
01 Mar 2024 | 261.05 | 261.90 | 258.98 | 189.28 | 185.68 | 490,418 |
29 Feb 2024 | 259.40 | 260.55 | 257.55 | 189.28 | 185.68 | 1,015,157 |
28 Feb 2024 | 257.50 | 259.95 | 257.50 | 189.28 | 185.68 | 259,238 |
27 Feb 2024 | 261.25 | 261.25 | 258.99 | 189.28 | 185.68 | 1,275,225 |
26 Feb 2024 | 259.90 | 260.75 | 259.15 | 189.28 | 185.68 | 367,836 |
23 Feb 2024 | 258.30 | 259.98 | 257.20 | 189.28 | 185.68 | 452,989 |
22 Feb 2024 | 255.45 | 257.95 | 255.20 | 189.28 | 185.68 | 147,943 |
21 Feb 2024 | 256.00 | 256.00 | 252.40 | 189.28 | 185.68 | 156,713 |
20 Feb 2024 | 256.70 | 256.72 | 253.90 | 189.28 | 185.68 | 418,778 |
19 Feb 2024 | 254.70 | 256.30 | 252.65 | 189.28 | 185.68 | 219,353 |
16 Feb 2024 | 252.80 | 256.10 | 252.50 | 189.28 | 185.68 | 76,491 |
15 Feb 2024 | 251.55 | 253.40 | 250.70 | 189.28 | 185.68 | 109,006 |
14 Feb 2024 | 250.00 | 251.21 | 249.05 | 189.28 | 185.68 | 119,816 |
13 Feb 2024 | 239.55 | 249.85 | 239.55 | 189.28 | 185.68 | 217,366 |
12 Feb 2024 | 246.25 | 250.15 | 246.25 | 189.28 | 185.68 | 131,427 |
09 Feb 2024 | 248.85 | 249.50 | 246.50 | 189.28 | 185.68 | 125,903 |
08 Feb 2024 | 248.40 | 249.00 | 247.30 | 189.28 | 185.68 | 171,550 |
07 Feb 2024 | 248.15 | 248.40 | 246.95 | 189.28 | 185.68 | 368,687 |
06 Feb 2024 | 248.15 | 248.16 | 245.25 | 189.28 | 185.68 | 161,135 |
05 Feb 2024 | 247.50 | 247.70 | 245.20 | 189.28 | 185.68 | 265,536 |
02 Feb 2024 | 248.30 | 249.30 | 246.85 | 189.28 | 185.68 | 197,984 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |