Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 June 2024 | 206.25 | 206.25 | 206.25 | 206.25 | 206.25 | - |
13 June 2024 | 206.40 | 206.40 | 206.40 | 206.40 | 206.40 | - |
12 June 2024 | 208.55 | 208.55 | 208.55 | 208.55 | 208.55 | - |
11 June 2024 | 214.90 | 214.90 | 214.90 | 214.90 | 214.90 | - |
10 June 2024 | 215.95 | 215.95 | 215.95 | 215.95 | 215.95 | - |
07 June 2024 | 212.65 | 212.65 | 212.65 | 212.65 | 212.65 | - |
06 June 2024 | 214.80 | 214.80 | 214.80 | 214.80 | 214.80 | - |
05 June 2024 | 217.90 | 217.90 | 217.90 | 217.90 | 217.90 | - |
04 June 2024 | 217.05 | 217.05 | 217.05 | 217.05 | 217.05 | - |
03 June 2024 | 220.95 | 220.95 | 220.95 | 220.95 | 220.95 | - |
31 May 2024 | 218.35 | 218.35 | 218.35 | 218.35 | 218.35 | - |
30 May 2024 | 217.75 | 217.75 | 217.75 | 217.75 | 217.75 | 6 |
29 May 2024 | 217.10 | 217.10 | 217.10 | 217.10 | 217.10 | - |
28 May 2024 | 217.25 | 217.25 | 217.25 | 217.25 | 217.25 | - |
27 May 2024 | 219.05 | 219.05 | 219.05 | 219.05 | 219.05 | - |
24 May 2024 | 217.10 | 217.10 | 217.10 | 217.10 | 217.10 | - |
23 May 2024 | 221.10 | 221.10 | 221.10 | 221.10 | 221.10 | - |
22 May 2024 | 223.05 | 223.05 | 223.05 | 223.05 | 223.05 | - |
21 May 2024 | 222.05 | 222.05 | 222.05 | 222.05 | 222.05 | - |
20 May 2024 | 222.55 | 222.55 | 222.55 | 222.55 | 222.55 | - |
17 May 2024 | 221.20 | 221.20 | 221.20 | 221.20 | 221.20 | - |
16 May 2024 | 221.45 | 221.45 | 221.45 | 221.45 | 221.45 | - |
15 May 2024 | 222.45 | 222.45 | 222.45 | 222.45 | 222.45 | - |
14 May 2024 | 220.50 | 220.50 | 220.50 | 220.50 | 220.50 | - |
13 May 2024 | 224.10 | 224.10 | 224.10 | 224.10 | 224.10 | - |
10 May 2024 | 222.05 | 222.05 | 222.05 | 222.05 | 222.05 | - |
09 May 2024 | 218.90 | 218.90 | 218.90 | 218.90 | 218.90 | - |
08 May 2024 | 217.70 | 217.70 | 217.70 | 217.70 | 217.70 | - |
07 May 2024 | 216.90 | 216.90 | 216.90 | 216.90 | 216.90 | - |
06 May 2024 | 213.85 | 213.85 | 213.85 | 213.85 | 213.85 | - |
03 May 2024 | 217.10 | 217.10 | 217.10 | 217.10 | 217.10 | - |
02 May 2024 | 216.10 | 216.10 | 216.10 | 216.10 | 216.10 | - |
30 Apr 2024 | 222.35 | 222.35 | 222.35 | 222.35 | 222.35 | - |
29 Apr 2024 | 219.40 | 219.40 | 219.40 | 219.40 | 219.40 | - |
26 Apr 2024 | 219.65 | 219.65 | 219.65 | 219.65 | 219.65 | - |
25 Apr 2024 | 221.65 | 221.65 | 221.65 | 221.65 | 221.65 | - |
24 Apr 2024 | 222.70 | 222.70 | 222.70 | 222.70 | 222.70 | - |
23 Apr 2024 | 217.80 | 217.80 | 217.80 | 217.80 | 217.80 | - |
22 Apr 2024 | 216.35 | 216.35 | 216.35 | 216.35 | 216.35 | - |
19 Apr 2024 | 200.55 | 200.55 | 200.55 | 200.55 | 200.55 | - |
18 Apr 2024 | 203.60 | 203.60 | 203.60 | 203.60 | 203.60 | - |
17 Apr 2024 | 205.05 | 205.05 | 205.05 | 205.05 | 205.05 | - |
16 Apr 2024 | 204.65 | 204.65 | 204.65 | 204.65 | 204.65 | - |
15 Apr 2024 | 204.70 | 204.70 | 204.70 | 204.70 | 204.70 | - |
12 Apr 2024 | 203.65 | 203.65 | 203.65 | 203.65 | 203.65 | - |
11 Apr 2024 | 201.75 | 201.75 | 201.75 | 201.75 | 201.75 | - |
10 Apr 2024 | 202.50 | 202.50 | 202.50 | 202.50 | 202.50 | - |
09 Apr 2024 | 206.70 | 206.70 | 206.70 | 206.70 | 206.70 | - |
08 Apr 2024 | 204.55 | 206.70 | 204.55 | 206.70 | 206.70 | 15 |
05 Apr 2024 | 202.35 | 202.35 | 202.35 | 202.35 | 202.35 | - |
04 Apr 2024 | 207.85 | 207.85 | 207.85 | 207.85 | 207.85 | - |
04 Apr 2024 | 0.7 Dividend | |||||
03 Apr 2024 | 208.05 | 208.05 | 208.05 | 208.05 | 207.35 | - |
02 Apr 2024 | 211.20 | 211.20 | 211.20 | 211.20 | 210.49 | - |
28 Mar 2024 | 210.00 | 210.00 | 210.00 | 210.00 | 209.29 | - |
27 Mar 2024 | 208.10 | 208.10 | 208.10 | 208.10 | 207.40 | - |
26 Mar 2024 | 208.30 | 208.30 | 208.30 | 208.30 | 207.60 | - |
25 Mar 2024 | 208.50 | 208.80 | 208.50 | 208.80 | 208.10 | 48 |
22 Mar 2024 | 211.40 | 211.40 | 211.40 | 211.40 | 210.69 | - |
21 Mar 2024 | 209.00 | 209.00 | 209.00 | 209.00 | 208.30 | - |
20 Mar 2024 | 203.80 | 203.80 | 203.80 | 203.80 | 203.11 | - |
19 Mar 2024 | 203.00 | 203.00 | 203.00 | 203.00 | 202.32 | - |
18 Mar 2024 | 200.70 | 200.70 | 200.70 | 200.70 | 200.02 | - |
15 Mar 2024 | 202.40 | 202.40 | 202.40 | 202.40 | 201.72 | - |
14 Mar 2024 | 203.70 | 203.70 | 203.70 | 203.70 | 203.01 | - |
13 Mar 2024 | 203.60 | 203.60 | 203.60 | 203.60 | 202.91 | - |
12 Mar 2024 | 201.40 | 201.40 | 201.40 | 201.40 | 200.72 | - |
11 Mar 2024 | 203.20 | 203.20 | 203.20 | 203.20 | 202.52 | - |
08 Mar 2024 | 203.30 | 203.30 | 203.30 | 203.30 | 202.62 | - |
07 Mar 2024 | 199.35 | 199.35 | 199.35 | 199.35 | 198.68 | - |
06 Mar 2024 | 199.30 | 199.30 | 199.30 | 199.30 | 198.63 | - |
05 Mar 2024 | 200.90 | 200.90 | 200.90 | 200.90 | 200.22 | - |
04 Mar 2024 | 202.60 | 202.60 | 202.60 | 202.60 | 201.92 | - |
01 Mar 2024 | 202.50 | 204.40 | 202.50 | 204.40 | 203.71 | 1 |
29 Feb 2024 | 200.60 | 200.60 | 200.60 | 200.60 | 199.93 | - |
28 Feb 2024 | 201.10 | 202.20 | 201.10 | 202.20 | 201.52 | 5 |
27 Feb 2024 | 199.10 | 199.10 | 199.10 | 199.10 | 198.43 | - |
26 Feb 2024 | 197.45 | 197.45 | 197.45 | 197.45 | 196.79 | - |
23 Feb 2024 | 197.15 | 197.15 | 197.15 | 197.15 | 196.49 | - |
22 Feb 2024 | 194.35 | 194.35 | 194.35 | 194.35 | 193.70 | - |
21 Feb 2024 | 195.70 | 195.70 | 195.70 | 195.70 | 195.04 | - |
20 Feb 2024 | 196.50 | 196.50 | 196.50 | 196.50 | 195.84 | - |
19 Feb 2024 | 197.00 | 197.00 | 197.00 | 197.00 | 196.34 | - |
16 Feb 2024 | 198.05 | 198.05 | 198.05 | 198.05 | 197.38 | - |
15 Feb 2024 | 196.25 | 196.25 | 196.25 | 196.25 | 195.59 | - |
14 Feb 2024 | 195.45 | 195.45 | 195.45 | 195.45 | 194.79 | - |
13 Feb 2024 | 196.20 | 196.20 | 196.20 | 196.20 | 195.54 | - |
12 Feb 2024 | 196.10 | 196.10 | 196.10 | 196.10 | 195.44 | - |
09 Feb 2024 | 194.85 | 194.85 | 194.85 | 194.85 | 194.19 | - |
08 Feb 2024 | 193.70 | 193.70 | 193.70 | 193.70 | 193.05 | - |
07 Feb 2024 | 190.85 | 190.85 | 190.85 | 190.85 | 190.21 | - |
06 Feb 2024 | 190.85 | 190.85 | 190.85 | 190.85 | 190.21 | - |
05 Feb 2024 | 190.50 | 190.50 | 190.50 | 190.50 | 189.86 | - |
02 Feb 2024 | 186.25 | 186.25 | 186.25 | 186.25 | 185.62 | - |
01 Feb 2024 | 185.35 | 185.35 | 185.35 | 185.35 | 184.73 | - |
31 Jan 2024 | 187.00 | 187.00 | 187.00 | 187.00 | 186.37 | - |
30 Jan 2024 | 184.65 | 184.65 | 184.65 | 184.65 | 184.03 | - |
29 Jan 2024 | 184.65 | 186.75 | 184.65 | 185.25 | 184.63 | 18 |
26 Jan 2024 | 171.55 | 171.55 | 171.55 | 171.55 | 170.97 | - |
25 Jan 2024 | 170.60 | 173.25 | 170.60 | 173.25 | 172.67 | 10 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |