Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 July 2024 | 225.00 | 225.00 | 219.30 | 219.30 | 219.30 | 203 |
28 June 2024 | 215.00 | 225.00 | 215.00 | 223.50 | 223.50 | 2,571 |
27 June 2024 | 222.50 | 222.70 | 219.90 | 222.60 | 222.60 | 244 |
26 June 2024 | 218.60 | 222.20 | 218.60 | 220.20 | 220.20 | 392 |
25 June 2024 | 219.30 | 219.30 | 217.60 | 217.60 | 217.60 | 357 |
24 June 2024 | 217.70 | 220.10 | 217.20 | 219.60 | 219.60 | 417 |
21 June 2024 | 220.80 | 220.80 | 216.60 | 218.30 | 218.30 | 89 |
20 June 2024 | 215.00 | 221.10 | 215.00 | 220.80 | 220.80 | 398 |
19 June 2024 | 215.40 | 215.40 | 214.50 | 214.60 | 214.60 | 57 |
18 June 2024 | 220.00 | 220.00 | 215.00 | 216.40 | 216.40 | 509 |
17 June 2024 | 222.50 | 224.20 | 215.30 | 215.30 | 215.30 | 2,675 |
14 June 2024 | 227.80 | 227.80 | 223.00 | 224.70 | 224.70 | 262 |
13 June 2024 | 228.50 | 229.70 | 226.20 | 227.40 | 227.40 | 272 |
12 June 2024 | 226.90 | 230.70 | 225.40 | 230.20 | 230.20 | 354 |
11 June 2024 | 230.00 | 230.00 | 224.80 | 226.00 | 226.00 | 229 |
10 June 2024 | 230.40 | 231.30 | 229.40 | 229.50 | 229.50 | 1,431 |
07 June 2024 | 230.80 | 230.80 | 229.40 | 229.40 | 229.40 | 178 |
06 June 2024 | 232.80 | 233.60 | 230.70 | 230.70 | 230.70 | 567 |
05 June 2024 | 233.20 | 233.30 | 231.80 | 231.80 | 231.80 | 124 |
04 June 2024 | 232.30 | 233.00 | 230.40 | 232.50 | 232.50 | 213 |
03 June 2024 | 232.80 | 235.90 | 232.30 | 232.30 | 232.30 | 437 |
31 May 2024 | 232.00 | 232.00 | 230.10 | 231.90 | 231.90 | 310 |
30 May 2024 | 226.10 | 229.20 | 226.10 | 229.20 | 229.20 | 154 |
29 May 2024 | 221.00 | 227.70 | 221.00 | 227.50 | 227.50 | 219 |
28 May 2024 | 222.60 | 222.60 | 221.90 | 221.90 | 221.90 | 75 |
27 May 2024 | 223.70 | 224.00 | 222.50 | 222.90 | 222.90 | 229 |
24 May 2024 | 221.40 | 223.00 | 220.30 | 223.00 | 223.00 | 579 |
23 May 2024 | 225.00 | 225.30 | 221.70 | 221.70 | 221.70 | 891 |
22 May 2024 | 228.50 | 228.50 | 224.40 | 224.40 | 224.40 | 138 |
21 May 2024 | 227.10 | 227.80 | 226.30 | 226.30 | 226.30 | 51 |
20 May 2024 | 228.10 | 228.80 | 227.70 | 227.70 | 227.70 | 114 |
17 May 2024 | 228.10 | 229.30 | 228.10 | 228.80 | 228.80 | 236 |
17 May 2024 | 0.7 Dividend | |||||
16 May 2024 | 231.30 | 231.90 | 229.30 | 229.30 | 228.60 | 76 |
15 May 2024 | 226.90 | 232.30 | 226.90 | 232.30 | 231.59 | 136 |
14 May 2024 | 224.20 | 226.00 | 224.20 | 226.00 | 225.31 | 14 |
13 May 2024 | 224.00 | 226.10 | 224.00 | 224.80 | 224.11 | 784 |
10 May 2024 | 223.00 | 224.20 | 222.80 | 224.10 | 223.42 | 150 |
09 May 2024 | 222.70 | 223.00 | 220.00 | 223.00 | 222.32 | 100 |
08 May 2024 | 222.10 | 222.60 | 222.10 | 222.60 | 221.92 | 394 |
07 May 2024 | 225.10 | 225.10 | 221.70 | 222.00 | 221.32 | 454 |
06 May 2024 | 224.70 | 226.00 | 224.20 | 224.20 | 223.52 | 705 |
03 May 2024 | 224.50 | 225.40 | 223.30 | 224.70 | 224.01 | 133 |
02 May 2024 | 227.40 | 227.40 | 223.00 | 224.80 | 224.11 | 467 |
30 Apr 2024 | 231.80 | 232.30 | 226.00 | 226.00 | 225.31 | 144 |
29 Apr 2024 | 231.10 | 232.90 | 231.10 | 232.30 | 231.59 | 307 |
26 Apr 2024 | 227.50 | 230.20 | 225.20 | 230.20 | 229.50 | 146 |
25 Apr 2024 | 226.20 | 228.00 | 225.40 | 226.40 | 225.71 | 1,483 |
24 Apr 2024 | 230.00 | 231.30 | 227.10 | 227.10 | 226.41 | 787 |
23 Apr 2024 | 225.20 | 227.90 | 224.60 | 227.90 | 227.20 | 232 |
22 Apr 2024 | 224.40 | 227.50 | 223.90 | 225.00 | 224.31 | 220 |
19 Apr 2024 | 221.30 | 227.00 | 221.30 | 223.60 | 222.92 | 546 |
18 Apr 2024 | 219.90 | 225.40 | 219.30 | 224.20 | 223.52 | 1,906 |
17 Apr 2024 | 210.10 | 220.70 | 209.00 | 219.80 | 219.13 | 4,902 |
16 Apr 2024 | 201.60 | 209.50 | 201.10 | 208.70 | 208.06 | 2,017 |
15 Apr 2024 | 199.45 | 205.90 | 199.45 | 202.10 | 201.48 | 1,938 |
12 Apr 2024 | 200.50 | 200.50 | 198.00 | 198.00 | 197.40 | 111 |
11 Apr 2024 | 199.45 | 201.20 | 199.00 | 199.85 | 199.24 | 191 |
10 Apr 2024 | 201.20 | 203.60 | 200.40 | 200.40 | 199.79 | 1,107 |
09 Apr 2024 | 204.00 | 204.00 | 202.50 | 202.70 | 202.08 | 103 |
08 Apr 2024 | 201.00 | 204.40 | 201.00 | 204.40 | 203.78 | 150 |
05 Apr 2024 | 199.20 | 202.30 | 199.20 | 201.60 | 200.98 | 350 |
04 Apr 2024 | 201.00 | 201.90 | 199.65 | 199.65 | 199.04 | 244 |
03 Apr 2024 | 201.80 | 202.80 | 200.70 | 201.40 | 200.79 | 300 |
02 Apr 2024 | 206.20 | 207.40 | 201.70 | 201.70 | 201.08 | 961 |
28 Mar 2024 | 204.40 | 207.75 | 204.40 | 206.50 | 205.87 | 916 |
27 Mar 2024 | 203.65 | 208.20 | 203.65 | 204.90 | 204.27 | 423 |
26 Mar 2024 | 204.70 | 205.20 | 203.70 | 205.20 | 204.57 | 234 |
25 Mar 2024 | 198.50 | 204.30 | 198.50 | 204.10 | 203.48 | 1,394 |
22 Mar 2024 | 193.98 | 201.05 | 192.44 | 200.00 | 199.39 | 3,037 |
21 Mar 2024 | 202.20 | 202.20 | 194.22 | 198.66 | 198.05 | 1,727 |
20 Mar 2024 | 198.96 | 201.05 | 198.92 | 201.05 | 200.44 | 688 |
19 Mar 2024 | 199.80 | 201.75 | 199.66 | 201.05 | 200.44 | 99 |
18 Mar 2024 | 205.80 | 205.80 | 199.24 | 200.05 | 199.44 | 1,195 |
15 Mar 2024 | 204.95 | 207.85 | 204.60 | 204.65 | 204.03 | 525 |
14 Mar 2024 | 199.22 | 208.00 | 199.22 | 205.25 | 204.62 | 2,660 |
13 Mar 2024 | 188.34 | 201.00 | 185.04 | 199.16 | 198.55 | 7,776 |
12 Mar 2024 | 189.44 | 192.70 | 189.44 | 192.10 | 191.51 | 539 |
11 Mar 2024 | 188.64 | 188.70 | 186.52 | 188.70 | 188.12 | 523 |
08 Mar 2024 | 187.66 | 190.52 | 187.40 | 188.70 | 188.12 | 614 |
07 Mar 2024 | 184.74 | 188.42 | 182.38 | 188.42 | 187.84 | 181 |
06 Mar 2024 | 184.50 | 193.10 | 184.50 | 185.96 | 185.39 | 1,006 |
05 Mar 2024 | 183.88 | 184.70 | 182.98 | 184.70 | 184.14 | 174 |
04 Mar 2024 | 186.60 | 187.10 | 184.38 | 184.38 | 183.82 | 891 |
01 Mar 2024 | 187.78 | 188.18 | 187.24 | 187.66 | 187.09 | 972 |
29 Feb 2024 | 189.52 | 190.00 | 187.78 | 187.78 | 187.21 | 200 |
28 Feb 2024 | 187.46 | 190.00 | 187.46 | 189.68 | 189.10 | 313 |
27 Feb 2024 | 188.00 | 190.00 | 187.78 | 188.04 | 187.47 | 398 |
26 Feb 2024 | 187.30 | 190.00 | 187.30 | 188.34 | 187.77 | 330 |
23 Feb 2024 | 187.50 | 189.70 | 187.04 | 188.34 | 187.77 | 1,946 |
22 Feb 2024 | 183.08 | 187.80 | 183.08 | 186.90 | 186.33 | 572 |
21 Feb 2024 | 180.88 | 183.50 | 180.70 | 180.70 | 180.15 | 543 |
20 Feb 2024 | 179.36 | 182.36 | 179.36 | 180.10 | 179.55 | 734 |
19 Feb 2024 | 176.32 | 180.64 | 176.20 | 179.40 | 178.85 | 279 |
16 Feb 2024 | 174.16 | 178.20 | 174.16 | 178.20 | 177.66 | 392 |
15 Feb 2024 | 174.98 | 177.22 | 173.58 | 174.00 | 173.47 | 356 |
14 Feb 2024 | 169.76 | 174.82 | 169.76 | 174.66 | 174.13 | 805 |
13 Feb 2024 | 173.02 | 173.10 | 169.82 | 169.82 | 169.30 | 811 |
12 Feb 2024 | 171.98 | 172.90 | 171.16 | 172.90 | 172.37 | 803 |
09 Feb 2024 | 173.64 | 174.46 | 172.92 | 172.92 | 172.39 | 216 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |