Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 Jun 2024 | 202.19 | 202.96 | 202.19 | 202.96 | 202.96 | 100 |
20 Jun 2024 | 203.00 | 203.00 | 203.00 | 203.00 | 203.00 | - |
18 Jun 2024 | 201.10 | 203.00 | 201.10 | 203.00 | 203.00 | 1,800 |
17 Jun 2024 | 197.78 | 197.78 | 197.78 | 197.78 | 197.78 | 100 |
14 Jun 2024 | 193.59 | 193.59 | 193.59 | 193.59 | 193.59 | 1,300 |
13 Jun 2024 | 197.58 | 197.58 | 197.58 | 197.58 | 197.58 | 100 |
12 Jun 2024 | 198.10 | 198.10 | 198.10 | 198.10 | 198.10 | 100 |
11 Jun 2024 | 198.11 | 198.11 | 198.11 | 198.11 | 198.11 | - |
10 Jun 2024 | 198.11 | 198.11 | 198.11 | 198.11 | 198.11 | 100 |
07 Jun 2024 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | 100 |
06 Jun 2024 | 199.80 | 207.97 | 199.80 | 207.97 | 207.97 | 100 |
05 Jun 2024 | 202.00 | 206.05 | 202.00 | 206.05 | 206.05 | 100 |
04 Jun 2024 | 198.80 | 198.80 | 198.80 | 198.80 | 198.80 | 100 |
03 Jun 2024 | 198.67 | 198.67 | 198.67 | 198.67 | 198.67 | 100 |
31 May 2024 | 197.00 | 200.60 | 197.00 | 200.60 | 200.60 | 400 |
30 May 2024 | 195.38 | 195.38 | 192.29 | 192.29 | 192.29 | 100 |
29 May 2024 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | 100 |
28 May 2024 | 191.80 | 193.96 | 191.80 | 193.96 | 193.96 | 500 |
24 May 2024 | 202.23 | 202.23 | 199.50 | 199.50 | 199.50 | 200 |
23 May 2024 | 200.79 | 200.79 | 200.79 | 200.79 | 200.79 | 100 |
22 May 2024 | 199.46 | 201.70 | 199.46 | 201.70 | 201.70 | 300 |
21 May 2024 | 201.47 | 201.47 | 201.47 | 201.47 | 201.47 | 100 |
20 May 2024 | 196.25 | 196.45 | 196.23 | 196.45 | 196.45 | 200 |
17 May 2024 | 199.70 | 199.70 | 199.70 | 199.70 | 199.70 | 300 |
16 May 2024 | 194.51 | 196.66 | 194.51 | 196.50 | 196.50 | 400 |
15 May 2024 | 194.71 | 197.44 | 193.40 | 195.72 | 195.72 | 100 |
15 May 2024 | 4.112 Dividend | |||||
14 May 2024 | 195.23 | 195.23 | 195.23 | 195.23 | 191.12 | 100 |
13 May 2024 | 198.90 | 198.90 | 194.70 | 194.70 | 190.60 | 200 |
10 May 2024 | 201.88 | 201.88 | 201.88 | 201.88 | 197.63 | 400 |
09 May 2024 | 205.11 | 205.11 | 205.11 | 205.11 | 200.79 | 100 |
08 May 2024 | 200.20 | 200.20 | 200.20 | 200.20 | 195.98 | 100 |
07 May 2024 | 199.50 | 199.50 | 197.24 | 197.24 | 193.09 | 100 |
06 May 2024 | 198.00 | 198.00 | 198.00 | 198.00 | 193.83 | - |
03 May 2024 | 198.00 | 198.00 | 198.00 | 198.00 | 193.83 | 100 |
02 May 2024 | 192.85 | 199.94 | 192.85 | 199.94 | 195.73 | 100 |
01 May 2024 | 188.80 | 189.75 | 188.80 | 189.75 | 185.75 | 100 |
30 Apr 2024 | 197.26 | 197.26 | 188.95 | 188.95 | 184.97 | 100 |
29 Apr 2024 | 197.04 | 197.04 | 197.04 | 197.04 | 192.89 | 100 |
26 Apr 2024 | 197.91 | 197.91 | 197.91 | 197.91 | 193.74 | 100 |
25 Apr 2024 | 195.96 | 195.96 | 195.96 | 195.96 | 191.83 | 100 |
24 Apr 2024 | 196.72 | 196.72 | 190.18 | 190.18 | 186.17 | 100 |
23 Apr 2024 | 200.43 | 200.43 | 200.43 | 200.43 | 196.21 | 100 |
22 Apr 2024 | 203.74 | 203.74 | 196.60 | 196.60 | 192.46 | 200 |
19 Apr 2024 | 199.10 | 199.10 | 198.05 | 198.05 | 193.88 | 100 |
18 Apr 2024 | 199.50 | 199.50 | 199.50 | 199.50 | 195.30 | 200 |
17 Apr 2024 | 194.25 | 194.25 | 194.25 | 194.25 | 190.16 | - |
16 Apr 2024 | 194.25 | 194.25 | 194.25 | 194.25 | 190.16 | 100 |
15 Apr 2024 | 203.30 | 203.30 | 203.30 | 203.30 | 199.02 | - |
12 Apr 2024 | 204.50 | 204.50 | 204.50 | 204.50 | 200.19 | 100 |
11 Apr 2024 | 203.75 | 203.75 | 202.14 | 203.27 | 198.99 | 100 |
10 Apr 2024 | 201.88 | 201.88 | 201.88 | 201.88 | 197.63 | 800 |
09 Apr 2024 | 203.50 | 203.50 | 201.00 | 201.88 | 197.63 | 100 |
08 Apr 2024 | 200.63 | 200.63 | 200.63 | 200.63 | 196.40 | 100 |
05 Apr 2024 | 201.50 | 203.84 | 198.81 | 201.55 | 197.30 | 100 |
04 Apr 2024 | 201.05 | 201.70 | 201.05 | 201.70 | 197.45 | 200 |
03 Apr 2024 | 199.55 | 200.47 | 199.25 | 199.25 | 195.05 | 100 |
02 Apr 2024 | 201.20 | 201.20 | 201.20 | 201.20 | 196.96 | 100 |
01 Apr 2024 | 203.00 | 203.00 | 203.00 | 203.00 | 198.72 | - |
28 Mar 2024 | 203.00 | 203.00 | 203.00 | 203.00 | 198.72 | 900 |
27 Mar 2024 | 203.30 | 205.50 | 203.00 | 205.50 | 201.17 | 2,300 |
26 Mar 2024 | 205.50 | 205.50 | 204.00 | 204.00 | 199.70 | 200 |
25 Mar 2024 | 200.50 | 201.75 | 200.50 | 201.75 | 197.50 | 100 |
22 Mar 2024 | 200.50 | 200.71 | 199.98 | 200.71 | 196.48 | 100 |
21 Mar 2024 | 200.50 | 200.50 | 200.50 | 200.50 | 196.28 | 100 |
20 Mar 2024 | 200.50 | 202.33 | 195.74 | 199.87 | 195.66 | 200 |
19 Mar 2024 | 201.46 | 201.46 | 201.25 | 201.25 | 197.01 | 100 |
18 Mar 2024 | 200.70 | 201.42 | 200.57 | 200.57 | 196.35 | 100 |
15 Mar 2024 | 201.88 | 201.88 | 197.90 | 201.00 | 196.77 | 3,800 |
14 Mar 2024 | 200.25 | 204.00 | 200.25 | 203.00 | 198.72 | 2,500 |
13 Mar 2024 | 204.16 | 204.16 | 202.78 | 202.78 | 198.51 | 10,300 |
12 Mar 2024 | 207.75 | 207.75 | 207.75 | 207.75 | 203.37 | 3,400 |
11 Mar 2024 | 205.03 | 207.25 | 204.86 | 207.25 | 202.88 | 24,700 |
08 Mar 2024 | 207.75 | 207.75 | 205.00 | 205.00 | 200.68 | 800 |
07 Mar 2024 | 209.84 | 210.94 | 209.00 | 210.75 | 206.31 | 600 |
06 Mar 2024 | 207.00 | 207.75 | 206.75 | 207.75 | 203.37 | 100 |
05 Mar 2024 | 208.50 | 208.50 | 208.50 | 208.50 | 204.11 | 100 |
04 Mar 2024 | 209.25 | 209.25 | 209.25 | 209.25 | 204.84 | - |
01 Mar 2024 | 208.95 | 210.75 | 208.95 | 210.75 | 206.31 | 100 |
29 Feb 2024 | 209.99 | 211.20 | 208.75 | 208.75 | 204.35 | 100 |
28 Feb 2024 | 209.29 | 209.29 | 208.00 | 208.75 | 204.35 | 400 |
27 Feb 2024 | 208.58 | 208.58 | 208.58 | 208.58 | 204.19 | 100 |
26 Feb 2024 | 208.63 | 208.80 | 208.63 | 208.80 | 204.40 | 500 |
23 Feb 2024 | 205.50 | 209.06 | 205.50 | 209.06 | 204.66 | 100 |
22 Feb 2024 | 204.21 | 204.21 | 204.21 | 204.21 | 199.91 | 100 |
21 Feb 2024 | 201.80 | 201.80 | 198.96 | 201.24 | 197.00 | 600 |
20 Feb 2024 | 203.18 | 205.10 | 201.50 | 202.00 | 197.75 | 200 |
16 Feb 2024 | 200.01 | 200.50 | 200.01 | 200.50 | 196.28 | 700 |
15 Feb 2024 | 199.91 | 199.93 | 199.91 | 199.93 | 195.72 | 100 |
14 Feb 2024 | 197.50 | 197.50 | 197.50 | 197.50 | 193.34 | 100 |
13 Feb 2024 | 199.20 | 199.20 | 199.20 | 199.20 | 195.00 | 100 |
12 Feb 2024 | 202.68 | 202.68 | 199.05 | 200.00 | 195.79 | 200 |
09 Feb 2024 | 200.75 | 200.77 | 200.69 | 200.69 | 196.46 | 600 |
08 Feb 2024 | 200.05 | 202.67 | 200.05 | 202.67 | 198.40 | 100 |
07 Feb 2024 | 202.12 | 202.12 | 202.12 | 202.12 | 197.86 | 100 |
06 Feb 2024 | 198.00 | 198.00 | 198.00 | 198.00 | 193.83 | 100 |
05 Feb 2024 | 199.51 | 199.51 | 199.51 | 199.51 | 195.31 | 100 |
02 Feb 2024 | 202.30 | 202.30 | 202.30 | 202.30 | 198.04 | - |
01 Feb 2024 | 202.30 | 202.30 | 202.30 | 202.30 | 198.04 | 100 |
31 Jan 2024 | 200.50 | 200.50 | 199.00 | 199.00 | 194.81 | 100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |