Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 189.96 | 189.96 | 189.96 | 189.96 | 189.96 | 100 |
25 Jul 2024 | 181.01 | 181.01 | 181.01 | 181.01 | 181.01 | - |
24 Jul 2024 | 195.00 | 195.00 | 181.00 | 181.01 | 181.01 | 100 |
23 Jul 2024 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 100 |
22 Jul 2024 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 100 |
19 Jul 2024 | 194.96 | 194.96 | 194.96 | 194.96 | 194.96 | 100 |
18 Jul 2024 | 194.96 | 194.96 | 194.96 | 194.96 | 194.96 | - |
17 Jul 2024 | 194.96 | 194.96 | 194.96 | 194.96 | 194.96 | 100 |
16 Jul 2024 | 194.96 | 195.00 | 194.96 | 195.00 | 195.00 | 100 |
15 Jul 2024 | 199.98 | 199.98 | 199.98 | 199.98 | 199.98 | - |
12 Jul 2024 | 199.98 | 199.98 | 199.98 | 199.98 | 199.98 | - |
11 Jul 2024 | 199.98 | 199.98 | 199.98 | 199.98 | 199.98 | - |
10 Jul 2024 | 199.98 | 199.98 | 199.98 | 199.98 | 199.98 | - |
09 Jul 2024 | 199.98 | 199.98 | 199.98 | 199.98 | 199.98 | - |
08 Jul 2024 | 199.98 | 199.98 | 199.98 | 199.98 | 199.98 | - |
05 Jul 2024 | 195.00 | 199.98 | 195.00 | 199.98 | 199.98 | 100 |
03 Jul 2024 | 190.00 | 192.00 | 190.00 | 192.00 | 192.00 | 100 |
02 Jul 2024 | 192.69 | 192.69 | 192.69 | 192.69 | 192.69 | - |
01 Jul 2024 | 192.69 | 192.69 | 192.69 | 192.69 | 192.69 | 100 |
28 Jun 2024 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | 100 |
27 Jun 2024 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | - |
26 Jun 2024 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | - |
25 Jun 2024 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | - |
24 Jun 2024 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | - |
21 Jun 2024 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | - |
20 Jun 2024 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | - |
18 Jun 2024 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | - |
18 Jun 2024 | 6 Dividend | |||||
17 Jun 2024 | 195.00 | 195.00 | 195.00 | 195.00 | 189.00 | 200 |
14 Jun 2024 | 194.99 | 194.99 | 194.99 | 194.99 | 188.99 | 100 |
13 Jun 2024 | 194.95 | 194.95 | 194.95 | 194.95 | 188.95 | - |
12 Jun 2024 | 194.95 | 194.95 | 194.95 | 194.95 | 188.95 | 100 |
11 Jun 2024 | 194.99 | 194.99 | 194.99 | 194.99 | 188.99 | - |
10 Jun 2024 | 194.99 | 194.99 | 194.99 | 194.99 | 188.99 | - |
07 Jun 2024 | 194.99 | 194.99 | 194.99 | 194.99 | 188.99 | - |
06 Jun 2024 | 194.99 | 194.99 | 194.99 | 194.99 | 188.99 | - |
05 Jun 2024 | 194.99 | 194.99 | 194.99 | 194.99 | 188.99 | - |
04 Jun 2024 | 194.99 | 194.99 | 194.99 | 194.99 | 188.99 | 100 |
03 Jun 2024 | 195.00 | 195.00 | 195.00 | 195.00 | 189.00 | - |
31 May 2024 | 195.00 | 195.00 | 195.00 | 195.00 | 189.00 | - |
30 May 2024 | 195.00 | 195.00 | 195.00 | 195.00 | 189.00 | - |
29 May 2024 | 195.00 | 195.00 | 195.00 | 195.00 | 189.00 | 100 |
28 May 2024 | 195.00 | 195.00 | 195.00 | 195.00 | 189.00 | 100 |
24 May 2024 | 193.00 | 193.00 | 175.01 | 175.01 | 169.63 | 100 |
23 May 2024 | 194.96 | 194.96 | 194.96 | 194.96 | 188.96 | - |
22 May 2024 | 194.96 | 194.96 | 194.96 | 194.96 | 188.96 | 100 |
21 May 2024 | 193.00 | 193.00 | 193.00 | 193.00 | 187.06 | 100 |
20 May 2024 | 193.00 | 193.00 | 193.00 | 193.00 | 187.06 | 100 |
17 May 2024 | 195.00 | 249.00 | 195.00 | 210.00 | 203.54 | 100 |
16 May 2024 | 193.00 | 193.00 | 193.00 | 193.00 | 187.06 | 100 |
15 May 2024 | 195.00 | 195.00 | 195.00 | 195.00 | 189.00 | - |
14 May 2024 | 195.00 | 195.00 | 195.00 | 195.00 | 189.00 | 100 |
13 May 2024 | 225.00 | 225.00 | 225.00 | 225.00 | 218.08 | - |
10 May 2024 | 195.00 | 225.00 | 195.00 | 225.00 | 218.08 | 100 |
09 May 2024 | 184.00 | 184.00 | 184.00 | 184.00 | 178.34 | - |
08 May 2024 | 184.00 | 184.00 | 184.00 | 184.00 | 178.34 | - |
07 May 2024 | 195.00 | 195.00 | 184.00 | 184.00 | 178.34 | 100 |
06 May 2024 | 183.96 | 183.96 | 183.96 | 183.96 | 178.30 | - |
03 May 2024 | 179.00 | 183.96 | 179.00 | 183.96 | 178.30 | 100 |
02 May 2024 | 179.00 | 179.00 | 179.00 | 179.00 | 173.49 | 100 |
01 May 2024 | 177.00 | 177.00 | 177.00 | 177.00 | 171.55 | 100 |
30 Apr 2024 | 176.00 | 176.00 | 176.00 | 176.00 | 170.58 | - |
29 Apr 2024 | 176.00 | 176.00 | 176.00 | 176.00 | 170.58 | - |
26 Apr 2024 | 176.00 | 176.00 | 176.00 | 176.00 | 170.58 | - |
25 Apr 2024 | 176.00 | 176.00 | 176.00 | 176.00 | 170.58 | - |
24 Apr 2024 | 176.00 | 176.00 | 176.00 | 176.00 | 170.58 | - |
23 Apr 2024 | 176.00 | 176.00 | 176.00 | 176.00 | 170.58 | - |
22 Apr 2024 | 176.00 | 176.00 | 176.00 | 176.00 | 170.58 | 100 |
19 Apr 2024 | 177.50 | 177.50 | 177.50 | 177.50 | 172.04 | - |
18 Apr 2024 | 177.50 | 177.50 | 177.50 | 177.50 | 172.04 | - |
17 Apr 2024 | 177.50 | 177.50 | 177.50 | 177.50 | 172.04 | 100 |
16 Apr 2024 | 176.00 | 176.00 | 176.00 | 176.00 | 170.58 | 100 |
15 Apr 2024 | 182.00 | 182.00 | 182.00 | 182.00 | 176.40 | - |
12 Apr 2024 | 180.00 | 182.00 | 180.00 | 182.00 | 176.40 | 100 |
11 Apr 2024 | 180.00 | 180.00 | 180.00 | 180.00 | 174.46 | - |
10 Apr 2024 | 180.00 | 180.00 | 180.00 | 180.00 | 174.46 | - |
09 Apr 2024 | 180.00 | 180.00 | 180.00 | 180.00 | 174.46 | - |
08 Apr 2024 | 180.00 | 180.00 | 180.00 | 180.00 | 174.46 | - |
05 Apr 2024 | 180.00 | 180.00 | 180.00 | 180.00 | 174.46 | 100 |
04 Apr 2024 | 175.00 | 175.00 | 167.00 | 167.00 | 161.86 | 100 |
03 Apr 2024 | 180.00 | 180.00 | 180.00 | 180.00 | 174.46 | - |
02 Apr 2024 | 180.00 | 180.00 | 180.00 | 180.00 | 174.46 | 100 |
01 Apr 2024 | 180.00 | 180.00 | 180.00 | 180.00 | 174.46 | - |
28 Mar 2024 | 180.00 | 180.00 | 180.00 | 180.00 | 174.46 | - |
27 Mar 2024 | 180.00 | 180.00 | 180.00 | 180.00 | 174.46 | - |
26 Mar 2024 | 180.00 | 180.00 | 180.00 | 180.00 | 174.46 | - |
25 Mar 2024 | 180.00 | 180.00 | 180.00 | 180.00 | 174.46 | - |
22 Mar 2024 | 180.00 | 180.00 | 180.00 | 180.00 | 174.46 | - |
21 Mar 2024 | 180.00 | 180.00 | 180.00 | 180.00 | 174.46 | 100 |
20 Mar 2024 | 178.00 | 178.00 | 178.00 | 178.00 | 172.52 | - |
19 Mar 2024 | 178.00 | 178.00 | 178.00 | 178.00 | 172.52 | - |
18 Mar 2024 | 178.00 | 178.00 | 178.00 | 178.00 | 172.52 | - |
15 Mar 2024 | 178.00 | 178.00 | 178.00 | 178.00 | 172.52 | 100 |
14 Mar 2024 | 180.00 | 180.00 | 180.00 | 180.00 | 174.46 | - |
13 Mar 2024 | 177.00 | 180.00 | 177.00 | 180.00 | 174.46 | 100 |
12 Mar 2024 | 177.00 | 177.00 | 177.00 | 177.00 | 171.55 | 100 |
11 Mar 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 169.62 | 100 |
08 Mar 2024 | 167.00 | 167.00 | 167.00 | 167.00 | 161.86 | - |
07 Mar 2024 | 167.00 | 167.00 | 167.00 | 167.00 | 161.86 | 100 |
06 Mar 2024 | 177.50 | 177.50 | 177.50 | 177.50 | 172.04 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |