Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 June 2024 | 182.14 | 182.66 | 182.14 | 182.66 | 182.66 | - |
27 June 2024 | 181.72 | 182.16 | 181.72 | 182.14 | 182.14 | - |
26 June 2024 | 180.72 | 182.54 | 180.72 | 182.54 | 182.54 | 6 |
25 June 2024 | 181.26 | 181.26 | 181.26 | 181.26 | 181.26 | - |
24 June 2024 | 181.06 | 181.28 | 181.06 | 181.28 | 181.28 | 100 |
21 June 2024 | 183.12 | 183.12 | 180.98 | 181.48 | 181.48 | 42 |
20 June 2024 | 182.32 | 185.26 | 182.32 | 185.22 | 185.22 | - |
19 June 2024 | 182.26 | 182.26 | 181.92 | 181.92 | 181.92 | - |
18 June 2024 | 182.96 | 182.96 | 182.96 | 182.96 | 182.96 | - |
17 June 2024 | 183.58 | 183.58 | 182.82 | 182.82 | 182.82 | 156 |
14 June 2024 | 181.62 | 181.62 | 181.62 | 181.62 | 181.62 | - |
13 June 2024 | 180.86 | 182.84 | 180.00 | 182.84 | 182.84 | 100 |
12 June 2024 | 184.48 | 184.48 | 184.48 | 184.48 | 184.48 | - |
11 June 2024 | 183.58 | 184.86 | 183.58 | 184.86 | 184.86 | - |
10 June 2024 | 184.66 | 185.08 | 184.66 | 185.08 | 185.08 | - |
07 June 2024 | 182.22 | 185.06 | 182.20 | 185.06 | 185.06 | 7 |
07 June 2024 | 1.15 Dividend | |||||
06 June 2024 | 184.16 | 185.40 | 184.16 | 184.84 | 183.69 | - |
05 June 2024 | 187.16 | 188.24 | 185.40 | 185.40 | 184.25 | - |
04 June 2024 | 184.22 | 184.36 | 183.84 | 184.18 | 183.03 | 5 |
03 June 2024 | 186.06 | 186.06 | 186.06 | 186.06 | 184.90 | - |
31 May 2024 | 189.18 | 189.36 | 187.54 | 187.54 | 186.37 | - |
30 May 2024 | 189.82 | 190.38 | 188.24 | 190.38 | 189.20 | 10 |
29 May 2024 | 190.78 | 192.82 | 190.78 | 191.56 | 190.37 | 28 |
28 May 2024 | 197.06 | 197.06 | 191.72 | 191.72 | 190.53 | - |
27 May 2024 | 197.36 | 197.82 | 197.36 | 197.56 | 196.33 | 10 |
24 May 2024 | 195.56 | 197.44 | 195.56 | 197.44 | 196.21 | - |
23 May 2024 | 194.86 | 196.54 | 194.86 | 196.54 | 195.32 | 50 |
22 May 2024 | 193.16 | 194.86 | 193.16 | 194.86 | 193.65 | 68 |
21 May 2024 | 193.54 | 194.54 | 193.54 | 194.22 | 193.01 | - |
20 May 2024 | 196.06 | 196.06 | 196.06 | 196.06 | 194.84 | - |
17 May 2024 | 195.20 | 196.42 | 195.20 | 195.78 | 194.56 | 1 |
16 May 2024 | 190.76 | 194.70 | 190.14 | 194.70 | 193.49 | 31 |
15 May 2024 | 194.14 | 195.34 | 191.60 | 191.80 | 190.61 | 10 |
14 May 2024 | 193.96 | 194.00 | 192.78 | 193.30 | 192.10 | 20 |
13 May 2024 | 193.06 | 195.16 | 193.06 | 195.16 | 193.95 | 1 |
10 May 2024 | 198.24 | 198.24 | 198.24 | 198.24 | 197.01 | - |
09 May 2024 | 196.36 | 198.24 | 196.36 | 198.24 | 197.01 | 29 |
08 May 2024 | 193.56 | 195.96 | 193.52 | 195.96 | 194.74 | 26 |
07 May 2024 | 192.52 | 192.52 | 192.52 | 192.52 | 191.32 | - |
06 May 2024 | 193.06 | 193.06 | 191.80 | 191.96 | 190.77 | 11 |
03 May 2024 | 193.74 | 193.74 | 193.74 | 193.74 | 192.53 | - |
02 May 2024 | 193.32 | 194.32 | 193.32 | 194.32 | 193.11 | 25 |
30 Apr 2024 | 195.14 | 196.22 | 195.14 | 196.22 | 195.00 | - |
29 Apr 2024 | 196.46 | 197.48 | 195.38 | 195.38 | 194.16 | 2 |
26 Apr 2024 | 197.84 | 198.94 | 197.84 | 198.94 | 197.70 | 6 |
25 Apr 2024 | 197.36 | 198.88 | 197.36 | 197.84 | 196.61 | - |
24 Apr 2024 | 202.00 | 202.00 | 198.82 | 199.04 | 197.80 | - |
23 Apr 2024 | 201.55 | 203.00 | 201.10 | 201.10 | 199.85 | 45 |
22 Apr 2024 | 199.62 | 199.62 | 199.62 | 199.62 | 198.38 | - |
19 Apr 2024 | 195.10 | 200.75 | 195.10 | 200.35 | 199.10 | - |
18 Apr 2024 | 194.98 | 196.90 | 194.78 | 196.82 | 195.60 | - |
17 Apr 2024 | 193.84 | 193.96 | 193.84 | 193.96 | 192.75 | - |
16 Apr 2024 | 193.42 | 194.86 | 193.42 | 194.62 | 193.41 | - |
15 Apr 2024 | 196.58 | 196.58 | 194.50 | 194.50 | 193.29 | - |
12 Apr 2024 | 198.12 | 198.12 | 198.12 | 198.12 | 196.89 | - |
11 Apr 2024 | 196.62 | 199.14 | 196.62 | 199.14 | 197.90 | 211 |
10 Apr 2024 | 192.66 | 197.40 | 192.66 | 197.40 | 196.17 | 10 |
09 Apr 2024 | 195.18 | 196.42 | 195.18 | 196.42 | 195.20 | 100 |
08 Apr 2024 | 194.06 | 194.06 | 194.06 | 194.06 | 192.85 | - |
05 Apr 2024 | 195.52 | 195.52 | 193.24 | 193.24 | 192.04 | 18 |
04 Apr 2024 | 195.06 | 195.06 | 195.06 | 195.06 | 193.85 | - |
03 Apr 2024 | 198.28 | 198.98 | 198.28 | 198.98 | 197.74 | - |
02 Apr 2024 | 196.78 | 196.78 | 196.78 | 196.78 | 195.56 | - |
28 Mar 2024 | 197.18 | 198.40 | 197.18 | 198.40 | 197.17 | - |
27 Mar 2024 | 195.58 | 195.58 | 195.58 | 195.58 | 194.36 | - |
26 Mar 2024 | 197.00 | 197.00 | 197.00 | 197.00 | 195.77 | - |
25 Mar 2024 | 196.66 | 196.66 | 196.66 | 196.66 | 195.44 | - |
22 Mar 2024 | 197.80 | 199.00 | 197.80 | 198.84 | 197.60 | - |
21 Mar 2024 | 194.30 | 196.90 | 194.30 | 196.90 | 195.67 | - |
20 Mar 2024 | 197.66 | 197.66 | 197.66 | 197.66 | 196.43 | - |
19 Mar 2024 | 200.05 | 200.30 | 198.76 | 198.76 | 197.52 | - |
18 Mar 2024 | 198.52 | 201.10 | 198.52 | 200.80 | 199.55 | 10 |
15 Mar 2024 | 200.10 | 200.10 | 199.68 | 199.68 | 198.44 | - |
14 Mar 2024 | 199.28 | 201.05 | 199.28 | 201.05 | 199.80 | 5 |
13 Mar 2024 | 197.70 | 200.10 | 197.70 | 200.10 | 198.86 | 20 |
12 Mar 2024 | 196.94 | 199.84 | 196.94 | 199.50 | 198.26 | - |
11 Mar 2024 | 194.80 | 194.80 | 194.68 | 194.68 | 193.47 | - |
08 Mar 2024 | 194.34 | 195.44 | 194.34 | 195.44 | 194.22 | - |
07 Mar 2024 | 200.00 | 200.00 | 195.20 | 195.20 | 193.99 | - |
07 Mar 2024 | 1.15 Dividend | |||||
06 Mar 2024 | 201.75 | 202.30 | 199.58 | 200.85 | 198.46 | - |
05 Mar 2024 | 202.80 | 202.80 | 201.85 | 201.85 | 199.45 | - |
04 Mar 2024 | 201.10 | 203.45 | 201.10 | 203.45 | 201.03 | - |
01 Mar 2024 | 203.40 | 203.40 | 202.70 | 202.70 | 200.29 | - |
29 Feb 2024 | 203.00 | 203.00 | 203.00 | 203.00 | 200.58 | - |
28 Feb 2024 | 201.80 | 202.25 | 201.65 | 202.25 | 199.84 | - |
27 Feb 2024 | 201.35 | 201.70 | 201.30 | 201.40 | 199.00 | - |
26 Feb 2024 | 200.45 | 201.70 | 200.05 | 200.85 | 198.46 | 10 |
23 Feb 2024 | 200.80 | 202.90 | 200.80 | 202.90 | 200.48 | - |
22 Feb 2024 | 198.22 | 198.22 | 197.84 | 197.84 | 195.48 | - |
21 Feb 2024 | 194.38 | 194.38 | 194.38 | 194.38 | 192.06 | - |
20 Feb 2024 | 196.10 | 197.20 | 194.80 | 194.80 | 192.48 | 125 |
19 Feb 2024 | 196.32 | 196.32 | 196.32 | 196.32 | 193.98 | - |
16 Feb 2024 | 195.16 | 196.96 | 195.16 | 196.96 | 194.61 | - |
15 Feb 2024 | 200.15 | 200.15 | 197.10 | 197.10 | 194.75 | 20 |
14 Feb 2024 | 193.36 | 193.36 | 193.36 | 193.36 | 191.06 | - |
13 Feb 2024 | 191.22 | 191.22 | 191.22 | 191.22 | 188.94 | - |
12 Feb 2024 | 189.30 | 189.30 | 189.30 | 189.30 | 187.05 | - |
09 Feb 2024 | 188.54 | 189.90 | 188.54 | 189.90 | 187.64 | 15 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |