Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 July 2024 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | 40 |
02 July 2024 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | - |
01 July 2024 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | - |
28 June 2024 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | - |
27 June 2024 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - |
26 June 2024 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | - |
25 June 2024 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - |
24 June 2024 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | - |
21 June 2024 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - |
20 June 2024 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | - |
19 June 2024 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | - |
18 June 2024 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | - |
17 June 2024 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | - |
14 June 2024 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | - |
14 June 2024 | 0.39 Dividend | |||||
13 June 2024 | 202.00 | 202.00 | 202.00 | 202.00 | 201.61 | - |
12 June 2024 | 208.00 | 208.00 | 208.00 | 208.00 | 207.60 | - |
11 June 2024 | 210.00 | 210.00 | 210.00 | 210.00 | 209.59 | - |
10 June 2024 | 210.00 | 210.00 | 210.00 | 210.00 | 209.59 | - |
07 June 2024 | 208.00 | 208.00 | 208.00 | 208.00 | 207.60 | - |
06 June 2024 | 206.00 | 206.00 | 206.00 | 206.00 | 205.60 | - |
05 June 2024 | 206.00 | 206.00 | 206.00 | 206.00 | 205.60 | - |
04 June 2024 | 204.00 | 204.00 | 204.00 | 204.00 | 203.61 | - |
03 June 2024 | 210.00 | 210.00 | 210.00 | 210.00 | 209.59 | - |
31 May 2024 | 210.00 | 210.00 | 210.00 | 210.00 | 209.59 | - |
30 May 2024 | 204.00 | 204.00 | 204.00 | 204.00 | 203.61 | - |
29 May 2024 | 210.00 | 210.00 | 210.00 | 210.00 | 209.59 | - |
28 May 2024 | 210.00 | 210.00 | 210.00 | 210.00 | 209.59 | - |
27 May 2024 | 210.00 | 210.00 | 210.00 | 210.00 | 209.59 | - |
24 May 2024 | 210.00 | 210.00 | 210.00 | 210.00 | 209.59 | - |
23 May 2024 | 212.00 | 212.00 | 212.00 | 212.00 | 211.59 | - |
22 May 2024 | 212.00 | 212.00 | 212.00 | 212.00 | 211.59 | - |
21 May 2024 | 208.00 | 208.00 | 208.00 | 208.00 | 207.60 | - |
20 May 2024 | 210.00 | 210.00 | 210.00 | 210.00 | 209.59 | - |
17 May 2024 | 208.00 | 208.00 | 208.00 | 208.00 | 207.60 | - |
16 May 2024 | 204.00 | 204.00 | 204.00 | 204.00 | 203.61 | - |
15 May 2024 | 206.00 | 206.00 | 206.00 | 206.00 | 205.60 | - |
14 May 2024 | 206.00 | 206.00 | 206.00 | 206.00 | 205.60 | - |
13 May 2024 | 208.00 | 208.00 | 208.00 | 208.00 | 207.60 | - |
10 May 2024 | 210.00 | 210.00 | 210.00 | 210.00 | 209.59 | - |
09 May 2024 | 210.00 | 210.00 | 210.00 | 210.00 | 209.59 | - |
08 May 2024 | 208.00 | 208.00 | 208.00 | 208.00 | 207.60 | - |
07 May 2024 | 206.00 | 206.00 | 206.00 | 206.00 | 205.60 | - |
06 May 2024 | 202.00 | 202.00 | 202.00 | 202.00 | 201.61 | - |
03 May 2024 | 204.00 | 204.00 | 204.00 | 204.00 | 203.61 | - |
02 May 2024 | 202.00 | 202.00 | 202.00 | 202.00 | 201.61 | - |
30 Apr 2024 | 206.00 | 206.00 | 206.00 | 206.00 | 205.60 | - |
29 Apr 2024 | 204.00 | 204.00 | 204.00 | 204.00 | 203.61 | - |
26 Apr 2024 | 204.00 | 204.00 | 204.00 | 204.00 | 203.61 | - |
25 Apr 2024 | 204.00 | 204.00 | 204.00 | 204.00 | 203.61 | - |
24 Apr 2024 | 204.00 | 204.00 | 204.00 | 204.00 | 203.61 | - |
23 Apr 2024 | 212.00 | 212.00 | 212.00 | 212.00 | 211.59 | - |
22 Apr 2024 | 210.00 | 210.00 | 210.00 | 210.00 | 209.59 | - |
19 Apr 2024 | 208.00 | 208.00 | 208.00 | 208.00 | 207.60 | - |
18 Apr 2024 | 202.00 | 202.00 | 202.00 | 202.00 | 201.61 | - |
17 Apr 2024 | 202.00 | 202.00 | 202.00 | 202.00 | 201.61 | - |
16 Apr 2024 | 199.00 | 199.00 | 199.00 | 199.00 | 198.62 | - |
15 Apr 2024 | 202.00 | 202.00 | 202.00 | 202.00 | 201.61 | - |
12 Apr 2024 | 202.00 | 202.00 | 202.00 | 202.00 | 201.61 | - |
11 Apr 2024 | 206.00 | 206.00 | 206.00 | 206.00 | 205.60 | - |
10 Apr 2024 | 202.00 | 202.00 | 202.00 | 202.00 | 201.61 | - |
09 Apr 2024 | 204.00 | 204.00 | 204.00 | 204.00 | 203.61 | - |
08 Apr 2024 | 204.00 | 204.00 | 204.00 | 204.00 | 203.61 | - |
05 Apr 2024 | 206.00 | 206.00 | 206.00 | 206.00 | 205.60 | - |
04 Apr 2024 | 210.00 | 210.00 | 210.00 | 210.00 | 209.59 | - |
03 Apr 2024 | 212.00 | 212.00 | 212.00 | 212.00 | 211.59 | - |
02 Apr 2024 | 218.00 | 218.00 | 218.00 | 218.00 | 217.58 | - |
28 Mar 2024 | 216.00 | 216.00 | 216.00 | 216.00 | 215.58 | - |
27 Mar 2024 | 214.00 | 214.00 | 214.00 | 214.00 | 213.59 | - |
26 Mar 2024 | 214.00 | 214.00 | 214.00 | 214.00 | 213.59 | - |
25 Mar 2024 | 210.00 | 210.00 | 210.00 | 210.00 | 209.59 | - |
22 Mar 2024 | 212.00 | 212.00 | 212.00 | 212.00 | 211.59 | - |
21 Mar 2024 | 216.00 | 216.00 | 216.00 | 216.00 | 215.58 | - |
20 Mar 2024 | 216.00 | 216.00 | 216.00 | 216.00 | 215.58 | - |
19 Mar 2024 | 216.00 | 216.00 | 216.00 | 216.00 | 215.58 | - |
18 Mar 2024 | 216.00 | 216.00 | 216.00 | 216.00 | 215.58 | - |
15 Mar 2024 | 218.00 | 218.00 | 218.00 | 218.00 | 217.58 | - |
14 Mar 2024 | 216.00 | 216.00 | 216.00 | 216.00 | 215.58 | - |
14 Mar 2024 | 0.39 Dividend | |||||
13 Mar 2024 | 214.00 | 214.00 | 214.00 | 214.00 | 213.20 | - |
12 Mar 2024 | 214.00 | 214.00 | 214.00 | 214.00 | 213.20 | - |
11 Mar 2024 | 210.00 | 210.00 | 210.00 | 210.00 | 209.21 | - |
08 Mar 2024 | 208.00 | 208.00 | 208.00 | 208.00 | 207.22 | - |
07 Mar 2024 | 208.00 | 208.00 | 208.00 | 208.00 | 207.22 | - |
06 Mar 2024 | 204.00 | 204.00 | 204.00 | 204.00 | 203.24 | - |
05 Mar 2024 | 204.00 | 204.00 | 204.00 | 204.00 | 203.24 | - |
04 Mar 2024 | 204.00 | 204.00 | 204.00 | 204.00 | 203.24 | - |
01 Mar 2024 | 208.00 | 208.00 | 208.00 | 208.00 | 207.22 | - |
29 Feb 2024 | 210.00 | 210.00 | 210.00 | 210.00 | 209.21 | - |
28 Feb 2024 | 208.00 | 208.00 | 208.00 | 208.00 | 207.22 | - |
27 Feb 2024 | 206.00 | 206.00 | 206.00 | 206.00 | 205.23 | - |
26 Feb 2024 | 208.00 | 208.00 | 208.00 | 208.00 | 207.22 | - |
23 Feb 2024 | 206.00 | 206.00 | 206.00 | 206.00 | 205.23 | - |
22 Feb 2024 | 204.00 | 204.00 | 204.00 | 204.00 | 203.24 | - |
21 Feb 2024 | 204.00 | 204.00 | 204.00 | 204.00 | 203.24 | - |
20 Feb 2024 | 210.00 | 210.00 | 210.00 | 210.00 | 209.21 | - |
19 Feb 2024 | 210.00 | 210.00 | 210.00 | 210.00 | 209.21 | - |
16 Feb 2024 | 212.00 | 212.00 | 212.00 | 212.00 | 211.21 | - |
15 Feb 2024 | 212.00 | 212.00 | 212.00 | 212.00 | 211.21 | - |
14 Feb 2024 | 212.00 | 212.00 | 212.00 | 212.00 | 211.21 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |