Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 June 2024 | 197.70 | 197.70 | 197.70 | 197.70 | 197.70 | - |
27 June 2024 | 197.70 | 197.70 | 197.70 | 197.70 | 197.70 | - |
26 June 2024 | 199.25 | 199.25 | 199.25 | 199.25 | 199.25 | - |
25 June 2024 | 200.30 | 200.30 | 200.30 | 200.30 | 200.30 | - |
24 June 2024 | 200.10 | 200.30 | 200.10 | 200.30 | 200.30 | 2 |
21 June 2024 | 199.80 | 199.80 | 199.80 | 199.80 | 199.80 | - |
20 June 2024 | 197.15 | 197.15 | 197.15 | 197.15 | 197.15 | - |
19 June 2024 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | - |
18 June 2024 | 196.55 | 196.55 | 196.55 | 196.55 | 196.55 | - |
17 June 2024 | 194.55 | 194.55 | 194.55 | 194.55 | 194.55 | - |
14 June 2024 | 194.55 | 194.55 | 194.55 | 194.55 | 194.55 | - |
13 June 2024 | 194.55 | 194.55 | 194.55 | 194.55 | 194.55 | - |
12 June 2024 | 194.55 | 194.55 | 194.55 | 194.55 | 194.55 | - |
11 June 2024 | 194.25 | 194.25 | 194.25 | 194.25 | 194.25 | - |
10 June 2024 | 194.25 | 194.25 | 194.25 | 194.25 | 194.25 | - |
07 June 2024 | 191.20 | 191.20 | 191.20 | 191.20 | 191.20 | - |
06 June 2024 | 191.20 | 191.20 | 191.20 | 191.20 | 191.20 | - |
05 June 2024 | 191.20 | 191.20 | 191.20 | 191.20 | 191.20 | - |
04 June 2024 | 190.20 | 190.20 | 190.20 | 190.20 | 190.20 | - |
03 June 2024 | 190.80 | 190.80 | 190.80 | 190.80 | 190.80 | - |
31 May 2024 | 187.90 | 187.90 | 187.90 | 187.90 | 187.90 | - |
30 May 2024 | 186.45 | 186.45 | 186.45 | 186.45 | 186.45 | - |
29 May 2024 | 188.20 | 188.20 | 188.20 | 188.20 | 188.20 | - |
28 May 2024 | 192.15 | 192.15 | 192.15 | 192.15 | 192.15 | - |
27 May 2024 | 192.55 | 192.55 | 192.55 | 192.55 | 192.55 | - |
24 May 2024 | 193.40 | 193.40 | 193.40 | 193.40 | 193.40 | - |
23 May 2024 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | - |
22 May 2024 | 192.75 | 192.75 | 192.75 | 192.75 | 192.75 | - |
21 May 2024 | 192.20 | 192.20 | 192.20 | 192.20 | 192.20 | - |
20 May 2024 | 192.20 | 192.20 | 192.20 | 192.20 | 192.20 | - |
17 May 2024 | 191.65 | 191.65 | 191.65 | 191.65 | 191.65 | - |
16 May 2024 | 190.05 | 190.05 | 190.05 | 190.05 | 190.05 | - |
15 May 2024 | 190.05 | 190.05 | 190.05 | 190.05 | 190.05 | - |
14 May 2024 | 190.05 | 190.05 | 190.05 | 190.05 | 190.05 | - |
13 May 2024 | 190.05 | 190.05 | 190.05 | 190.05 | 190.05 | - |
10 May 2024 | 189.85 | 189.85 | 189.85 | 189.85 | 189.85 | - |
09 May 2024 | 188.80 | 188.80 | 188.80 | 188.80 | 188.80 | - |
08 May 2024 | 188.80 | 188.80 | 188.80 | 188.80 | 188.80 | - |
07 May 2024 | 186.50 | 186.50 | 186.50 | 186.50 | 186.50 | - |
06 May 2024 | 185.95 | 185.95 | 185.95 | 185.95 | 185.95 | - |
03 May 2024 | 185.95 | 185.95 | 185.95 | 185.95 | 185.95 | - |
02 May 2024 | 185.95 | 185.95 | 185.95 | 185.95 | 185.95 | - |
30 Apr 2024 | 185.95 | 185.95 | 185.95 | 185.95 | 185.95 | - |
29 Apr 2024 | 185.95 | 185.95 | 185.95 | 185.95 | 185.95 | - |
26 Apr 2024 | 188.15 | 188.15 | 188.15 | 188.15 | 188.15 | - |
25 Apr 2024 | 188.15 | 188.15 | 188.15 | 188.15 | 188.15 | - |
24 Apr 2024 | 189.35 | 189.35 | 189.35 | 189.35 | 189.35 | - |
23 Apr 2024 | 189.35 | 189.35 | 189.35 | 189.35 | 189.35 | - |
22 Apr 2024 | 189.35 | 189.35 | 189.35 | 189.35 | 189.35 | - |
19 Apr 2024 | 187.35 | 187.35 | 187.35 | 187.35 | 187.35 | - |
18 Apr 2024 | 185.90 | 185.90 | 185.90 | 185.90 | 185.90 | - |
17 Apr 2024 | 185.90 | 185.90 | 185.90 | 185.90 | 185.90 | - |
16 Apr 2024 | 186.45 | 186.45 | 186.45 | 186.45 | 186.45 | - |
15 Apr 2024 | 187.05 | 187.05 | 187.05 | 187.05 | 187.05 | - |
12 Apr 2024 | 187.05 | 187.05 | 187.05 | 187.05 | 187.05 | - |
11 Apr 2024 | 188.15 | 188.15 | 188.15 | 188.15 | 188.15 | - |
10 Apr 2024 | 188.65 | 188.65 | 188.65 | 188.65 | 188.65 | - |
09 Apr 2024 | 188.65 | 188.65 | 188.65 | 188.65 | 188.65 | - |
08 Apr 2024 | 188.65 | 188.65 | 188.65 | 188.65 | 188.65 | - |
05 Apr 2024 | 186.50 | 186.50 | 186.50 | 186.50 | 186.50 | - |
04 Apr 2024 | 188.35 | 188.35 | 188.35 | 188.35 | 188.35 | - |
03 Apr 2024 | 188.35 | 188.35 | 188.35 | 188.35 | 188.35 | - |
03 Apr 2024 | 0.71 Dividend | |||||
02 Apr 2024 | 188.90 | 189.45 | 188.90 | 189.45 | 188.74 | 3 |
28 Mar 2024 | 188.70 | 188.70 | 188.70 | 188.70 | 187.99 | - |
27 Mar 2024 | 188.70 | 188.70 | 188.70 | 188.70 | 187.99 | - |
26 Mar 2024 | 188.70 | 188.70 | 188.70 | 188.70 | 187.99 | - |
25 Mar 2024 | 190.35 | 190.35 | 190.35 | 190.35 | 189.64 | - |
22 Mar 2024 | 190.60 | 190.60 | 190.60 | 190.60 | 189.89 | - |
21 Mar 2024 | 190.60 | 190.60 | 190.60 | 190.60 | 189.89 | - |
20 Mar 2024 | 190.95 | 190.95 | 190.95 | 190.95 | 190.23 | - |
19 Mar 2024 | 190.95 | 190.95 | 190.95 | 190.95 | 190.23 | - |
18 Mar 2024 | 190.95 | 190.95 | 190.95 | 190.95 | 190.23 | - |
15 Mar 2024 | 190.95 | 190.95 | 190.95 | 190.95 | 190.23 | - |
14 Mar 2024 | 190.95 | 190.95 | 190.95 | 190.95 | 190.23 | - |
13 Mar 2024 | 188.30 | 190.95 | 188.30 | 190.95 | 190.23 | 10 |
12 Mar 2024 | 187.10 | 187.10 | 187.10 | 187.10 | 186.40 | - |
11 Mar 2024 | 186.70 | 186.70 | 186.70 | 186.70 | 186.00 | - |
08 Mar 2024 | 186.70 | 186.70 | 186.70 | 186.70 | 186.00 | - |
07 Mar 2024 | 186.70 | 186.70 | 186.70 | 186.70 | 186.00 | - |
06 Mar 2024 | 186.70 | 186.70 | 186.70 | 186.70 | 186.00 | - |
05 Mar 2024 | 186.70 | 186.70 | 186.70 | 186.70 | 186.00 | - |
04 Mar 2024 | 186.90 | 186.90 | 186.90 | 186.90 | 186.20 | - |
01 Mar 2024 | 188.35 | 188.35 | 188.35 | 188.35 | 187.64 | - |
29 Feb 2024 | 189.15 | 189.15 | 189.15 | 189.15 | 188.44 | - |
28 Feb 2024 | 187.90 | 187.90 | 187.90 | 187.90 | 187.20 | - |
27 Feb 2024 | 187.90 | 187.90 | 187.90 | 187.90 | 187.20 | - |
26 Feb 2024 | 187.90 | 187.90 | 187.90 | 187.90 | 187.20 | - |
23 Feb 2024 | 187.90 | 187.90 | 187.90 | 187.90 | 187.20 | - |
22 Feb 2024 | 185.60 | 185.60 | 185.60 | 185.60 | 184.90 | - |
21 Feb 2024 | 185.65 | 185.65 | 185.65 | 185.65 | 184.95 | - |
20 Feb 2024 | 185.65 | 185.65 | 185.65 | 185.65 | 184.95 | - |
19 Feb 2024 | 185.65 | 185.65 | 185.65 | 185.65 | 184.95 | - |
16 Feb 2024 | 185.65 | 185.65 | 185.65 | 185.65 | 184.95 | - |
15 Feb 2024 | 183.70 | 183.70 | 183.70 | 183.70 | 183.01 | - |
14 Feb 2024 | 182.45 | 182.45 | 182.45 | 182.45 | 181.77 | - |
13 Feb 2024 | 182.45 | 182.45 | 182.45 | 182.45 | 181.77 | - |
12 Feb 2024 | 182.45 | 182.45 | 182.45 | 182.45 | 181.77 | - |
09 Feb 2024 | 181.65 | 181.65 | 181.65 | 181.65 | 180.97 | - |
08 Feb 2024 | 180.70 | 180.70 | 180.70 | 180.70 | 180.02 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |