Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 May 2024 | 213.70 | 215.20 | 213.10 | 213.10 | 213.10 | - |
30 May 2024 | 212.00 | 214.00 | 212.00 | 212.70 | 212.70 | - |
29 May 2024 | 213.50 | 214.30 | 211.90 | 211.90 | 211.90 | - |
28 May 2024 | 216.50 | 216.50 | 212.80 | 213.80 | 213.80 | - |
28 May 2024 | 2.2 Dividend | |||||
27 May 2024 | 215.80 | 218.20 | 215.80 | 218.20 | 216.00 | - |
24 May 2024 | 216.30 | 216.30 | 215.20 | 215.30 | 213.13 | - |
23 May 2024 | 214.20 | 216.70 | 214.20 | 216.70 | 214.52 | - |
22 May 2024 | 212.20 | 214.40 | 212.20 | 213.90 | 211.74 | - |
21 May 2024 | 210.90 | 212.70 | 210.90 | 211.50 | 209.37 | - |
20 May 2024 | 207.90 | 211.50 | 207.90 | 211.10 | 208.97 | 20 |
17 May 2024 | 206.30 | 208.00 | 206.30 | 207.50 | 205.41 | - |
16 May 2024 | 211.30 | 211.30 | 206.70 | 206.70 | 204.62 | - |
15 May 2024 | 207.30 | 211.10 | 207.30 | 210.70 | 208.58 | - |
14 May 2024 | 209.30 | 209.30 | 206.70 | 206.70 | 204.62 | 25 |
13 May 2024 | 212.20 | 212.20 | 208.40 | 208.40 | 206.30 | - |
10 May 2024 | 212.50 | 215.10 | 211.00 | 211.00 | 208.87 | 10 |
09 May 2024 | 210.40 | 212.00 | 210.40 | 212.00 | 209.86 | - |
08 May 2024 | 208.40 | 212.70 | 208.40 | 209.50 | 207.39 | - |
07 May 2024 | 205.60 | 207.70 | 205.60 | 207.70 | 205.61 | - |
06 May 2024 | 205.20 | 207.40 | 205.20 | 205.20 | 203.13 | - |
03 May 2024 | 202.90 | 205.90 | 202.90 | 205.00 | 202.93 | - |
02 May 2024 | 202.60 | 202.70 | 201.20 | 201.70 | 199.67 | - |
30 Apr 2024 | 203.80 | 204.70 | 203.10 | 203.10 | 201.05 | - |
29 Apr 2024 | 208.20 | 208.20 | 203.80 | 203.80 | 201.75 | - |
26 Apr 2024 | 207.10 | 208.00 | 203.70 | 207.50 | 205.41 | - |
25 Apr 2024 | 209.10 | 209.10 | 205.50 | 205.50 | 203.43 | - |
24 Apr 2024 | 208.80 | 211.00 | 208.80 | 209.10 | 206.99 | - |
23 Apr 2024 | 205.00 | 207.90 | 205.00 | 206.30 | 204.22 | - |
22 Apr 2024 | 207.00 | 207.00 | 204.50 | 204.50 | 202.44 | - |
19 Apr 2024 | 204.80 | 206.70 | 203.90 | 205.10 | 203.03 | - |
18 Apr 2024 | 206.50 | 207.80 | 206.30 | 206.30 | 204.22 | - |
17 Apr 2024 | 203.20 | 207.70 | 203.20 | 206.30 | 204.22 | - |
16 Apr 2024 | 204.00 | 205.60 | 204.00 | 204.50 | 202.44 | - |
15 Apr 2024 | 206.40 | 208.90 | 203.40 | 203.40 | 201.35 | - |
12 Apr 2024 | 206.60 | 208.70 | 204.10 | 204.10 | 202.04 | - |
11 Apr 2024 | 205.00 | 205.00 | 202.60 | 205.00 | 202.93 | - |
10 Apr 2024 | 203.50 | 204.40 | 203.20 | 204.30 | 202.24 | - |
09 Apr 2024 | 206.80 | 207.00 | 201.90 | 202.50 | 200.46 | - |
08 Apr 2024 | 203.90 | 208.20 | 203.90 | 207.00 | 204.91 | - |
05 Apr 2024 | 204.80 | 204.80 | 201.60 | 204.40 | 202.34 | - |
04 Apr 2024 | 206.10 | 207.70 | 204.80 | 204.80 | 202.74 | - |
03 Apr 2024 | 204.50 | 205.80 | 203.40 | 205.70 | 203.63 | - |
02 Apr 2024 | 210.00 | 210.00 | 203.70 | 204.70 | 202.64 | - |
28 Mar 2024 | 209.00 | 211.05 | 208.55 | 208.55 | 206.45 | 7 |
27 Mar 2024 | 211.75 | 212.00 | 208.30 | 208.30 | 206.20 | - |
26 Mar 2024 | 208.10 | 210.20 | 208.10 | 209.65 | 207.54 | - |
25 Mar 2024 | 206.65 | 208.35 | 206.65 | 207.75 | 205.66 | - |
22 Mar 2024 | 206.15 | 207.00 | 206.15 | 207.00 | 204.91 | - |
21 Mar 2024 | 205.75 | 207.35 | 205.55 | 205.55 | 203.48 | - |
20 Mar 2024 | 205.00 | 205.00 | 203.75 | 204.55 | 202.49 | - |
19 Mar 2024 | 202.55 | 205.40 | 202.55 | 205.40 | 203.33 | - |
18 Mar 2024 | 202.95 | 204.15 | 202.40 | 202.50 | 200.46 | - |
15 Mar 2024 | 200.15 | 202.95 | 200.15 | 201.90 | 199.86 | - |
14 Mar 2024 | 198.42 | 202.25 | 198.42 | 199.54 | 197.53 | 3 |
13 Mar 2024 | 197.14 | 198.72 | 197.14 | 198.72 | 196.72 | - |
12 Mar 2024 | 194.90 | 196.50 | 194.90 | 196.38 | 194.40 | - |
11 Mar 2024 | 194.20 | 194.96 | 193.58 | 193.58 | 191.63 | - |
08 Mar 2024 | 196.52 | 196.52 | 194.42 | 194.42 | 192.46 | 80 |
07 Mar 2024 | 197.56 | 198.18 | 196.42 | 196.42 | 194.44 | - |
06 Mar 2024 | 199.80 | 199.80 | 197.92 | 197.92 | 195.92 | - |
05 Mar 2024 | 195.36 | 198.20 | 195.36 | 197.02 | 195.03 | - |
04 Mar 2024 | 193.10 | 195.92 | 193.10 | 195.92 | 193.94 | - |
01 Mar 2024 | 194.06 | 194.06 | 192.06 | 192.18 | 190.24 | - |
29 Feb 2024 | 193.28 | 194.68 | 192.70 | 192.70 | 190.76 | - |
28 Feb 2024 | 191.74 | 193.26 | 191.74 | 192.26 | 190.32 | - |
27 Feb 2024 | 192.46 | 193.66 | 191.26 | 191.26 | 189.33 | - |
26 Feb 2024 | 193.04 | 193.90 | 192.70 | 192.70 | 190.76 | - |
23 Feb 2024 | 190.98 | 194.18 | 190.98 | 192.94 | 190.99 | - |
22 Feb 2024 | 189.60 | 190.92 | 188.74 | 190.90 | 188.98 | - |
21 Feb 2024 | 189.92 | 189.92 | 187.36 | 187.36 | 185.47 | - |
20 Feb 2024 | 189.64 | 192.10 | 188.34 | 189.86 | 187.95 | 5 |
19 Feb 2024 | 186.82 | 189.54 | 186.66 | 189.54 | 187.63 | - |
16 Feb 2024 | 183.86 | 187.72 | 183.86 | 187.08 | 185.19 | - |
15 Feb 2024 | 178.42 | 183.24 | 178.42 | 182.86 | 181.02 | - |
14 Feb 2024 | 173.22 | 176.30 | 173.22 | 175.52 | 173.75 | - |
13 Feb 2024 | 174.62 | 174.62 | 172.00 | 172.74 | 171.00 | - |
12 Feb 2024 | 177.32 | 177.32 | 173.32 | 174.40 | 172.64 | 50 |
09 Feb 2024 | 174.88 | 175.72 | 174.62 | 175.72 | 173.95 | - |
08 Feb 2024 | 175.82 | 175.82 | 174.50 | 174.50 | 172.74 | - |
07 Feb 2024 | 176.90 | 177.06 | 175.06 | 175.06 | 173.29 | - |
06 Feb 2024 | 176.28 | 176.92 | 176.24 | 176.24 | 174.46 | - |
05 Feb 2024 | 176.10 | 176.10 | 174.88 | 175.38 | 173.61 | - |
02 Feb 2024 | 172.76 | 174.92 | 172.76 | 174.70 | 172.94 | - |
01 Feb 2024 | 171.32 | 173.46 | 171.32 | 172.74 | 171.00 | - |
31 Jan 2024 | 173.50 | 174.60 | 172.30 | 172.30 | 170.56 | - |
30 Jan 2024 | 174.16 | 174.86 | 172.94 | 172.94 | 171.20 | - |
29 Jan 2024 | 173.28 | 174.24 | 173.28 | 173.62 | 171.87 | - |
26 Jan 2024 | 171.90 | 173.12 | 171.32 | 173.02 | 171.28 | - |
25 Jan 2024 | 171.02 | 172.00 | 171.02 | 171.70 | 169.97 | - |
24 Jan 2024 | 169.32 | 171.86 | 169.32 | 170.70 | 168.98 | - |
23 Jan 2024 | 172.38 | 172.38 | 167.06 | 167.96 | 166.27 | - |
22 Jan 2024 | 171.32 | 172.04 | 171.32 | 172.04 | 170.31 | - |
19 Jan 2024 | 171.14 | 171.82 | 168.84 | 169.62 | 167.91 | - |
18 Jan 2024 | 166.84 | 170.42 | 166.84 | 170.42 | 168.70 | - |
17 Jan 2024 | 165.48 | 166.64 | 165.48 | 165.50 | 163.83 | - |
16 Jan 2024 | 167.18 | 167.76 | 166.52 | 166.52 | 164.84 | - |
15 Jan 2024 | 168.74 | 168.74 | 167.62 | 167.62 | 165.93 | - |
12 Jan 2024 | 164.30 | 168.46 | 164.30 | 167.70 | 166.01 | - |
11 Jan 2024 | 164.40 | 164.52 | 163.88 | 163.88 | 162.23 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |