Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | 3 |
27 Jun 2024 | 195.00 | 196.00 | 195.00 | 196.00 | 196.00 | 13 |
26 Jun 2024 | 195.00 | 195.00 | 194.50 | 194.90 | 194.90 | 112 |
25 Jun 2024 | 196.00 | 196.00 | 194.00 | 194.00 | 194.00 | 20 |
24 Jun 2024 | 194.00 | 196.00 | 194.00 | 196.00 | 196.00 | 11 |
23 Jun 2024 | - | - | - | - | - | - |
20 Jun 2024 | 194.50 | 194.50 | 191.00 | 191.00 | 191.00 | 338 |
19 Jun 2024 | - | - | - | - | - | - |
18 Jun 2024 | - | - | - | - | - | - |
17 Jun 2024 | - | - | - | - | - | - |
16 Jun 2024 | - | - | - | - | - | - |
13 Jun 2024 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | 226 |
12 Jun 2024 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | 226 |
11 Jun 2024 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | 5 |
10 Jun 2024 | 199.00 | 199.00 | 196.00 | 196.00 | 196.00 | 242 |
09 Jun 2024 | - | - | - | - | - | - |
06 Jun 2024 | 200.00 | 200.00 | 196.00 | 196.00 | 196.00 | 439 |
05 Jun 2024 | 200.00 | 200.00 | 198.00 | 198.00 | 198.00 | 1,441 |
04 Jun 2024 | 197.00 | 198.00 | 196.00 | 196.00 | 196.00 | 447 |
03 Jun 2024 | 198.00 | 198.00 | 194.00 | 194.00 | 194.00 | 10 |
02 Jun 2024 | - | - | - | - | - | - |
30 May 2024 | 200.00 | 200.00 | 193.00 | 195.00 | 195.00 | 822 |
29 May 2024 | 193.00 | 193.00 | 192.00 | 193.00 | 193.00 | 3,600 |
28 May 2024 | 198.00 | 199.90 | 193.00 | 193.00 | 193.00 | 164 |
27 May 2024 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | 1,344 |
26 May 2024 | - | - | - | - | - | - |
23 May 2024 | 190.00 | 193.00 | 190.00 | 192.00 | 192.00 | 2,969 |
22 May 2024 | 194.45 | 196.00 | 190.00 | 193.00 | 193.00 | 1,685 |
21 May 2024 | 194.45 | 194.45 | 191.00 | 191.00 | 191.00 | 171 |
20 May 2024 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 152 |
19 May 2024 | - | - | - | - | - | - |
16 May 2024 | 197.00 | 197.00 | 190.00 | 194.50 | 194.50 | 298 |
15 May 2024 | 192.00 | 194.00 | 192.00 | 193.00 | 193.00 | 65,595 |
14 May 2024 | 192.00 | 192.00 | 187.00 | 192.00 | 192.00 | 151 |
13 May 2024 | 191.00 | 192.00 | 191.00 | 192.00 | 192.00 | 230 |
12 May 2024 | - | - | - | - | - | - |
09 May 2024 | 191.90 | 192.00 | 191.90 | 192.00 | 192.00 | 175 |
08 May 2024 | 189.00 | 191.85 | 189.00 | 191.85 | 191.85 | 30 |
07 May 2024 | 189.00 | 191.85 | 189.00 | 191.85 | 191.85 | 30 |
06 May 2024 | 189.95 | 189.95 | 189.95 | 189.95 | 189.95 | 50 |
05 May 2024 | - | - | - | - | - | - |
02 May 2024 | 185.00 | 192.00 | 179.00 | 191.00 | 191.00 | 357 |
01 May 2024 | 183.95 | 199.00 | 177.00 | 184.00 | 184.00 | 1,772 |
30 Apr 2024 | 184.00 | 184.00 | 176.00 | 176.00 | 176.00 | 347 |
29 Apr 2024 | 180.00 | 184.00 | 178.00 | 184.00 | 184.00 | 313 |
28 Apr 2024 | - | - | - | - | - | - |
25 Apr 2024 | 183.00 | 183.00 | 177.00 | 180.00 | 180.00 | 73 |
24 Apr 2024 | 174.00 | 175.00 | 174.00 | 175.00 | 175.00 | 863 |
23 Apr 2024 | 175.00 | 175.00 | 165.00 | 171.00 | 171.00 | 118 |
22 Apr 2024 | 174.00 | 180.00 | 172.00 | 172.00 | 172.00 | 1,348 |
21 Apr 2024 | - | - | - | - | - | - |
18 Apr 2024 | 174.00 | 180.00 | 172.00 | 172.00 | 172.00 | 1,348 |
17 Apr 2024 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 45 |
16 Apr 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 25 |
15 Apr 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 25 |
14 Apr 2024 | - | - | - | - | - | - |
11 Apr 2024 | - | - | - | - | - | - |
10 Apr 2024 | - | - | - | - | - | - |
09 Apr 2024 | - | - | - | - | - | - |
08 Apr 2024 | - | - | - | - | - | - |
07 Apr 2024 | - | - | - | - | - | - |
04 Apr 2024 | 174.00 | 184.00 | 174.00 | 179.00 | 179.00 | 75 |
03 Apr 2024 | 174.00 | 179.00 | 171.00 | 171.00 | 171.00 | 253 |
02 Apr 2024 | 173.00 | 175.00 | 171.00 | 173.00 | 173.00 | 172 |
01 Apr 2024 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | - |
31 Mar 2024 | - | - | - | - | - | - |
28 Mar 2024 | 170.00 | 170.00 | 165.00 | 168.00 | 168.00 | 818 |
27 Mar 2024 | 172.00 | 176.00 | 165.00 | 169.00 | 169.00 | 1,059 |
26 Mar 2024 | 175.00 | 179.00 | 170.00 | 170.00 | 170.00 | 3,808 |
25 Mar 2024 | 173.00 | 185.00 | 171.00 | 171.00 | 171.00 | 3,128 |
24 Mar 2024 | - | - | - | - | - | - |
21 Mar 2024 | 183.00 | 186.00 | 175.00 | 177.00 | 177.00 | 681 |
20 Mar 2024 | 185.00 | 185.00 | 175.00 | 180.00 | 180.00 | 768 |
19 Mar 2024 | 187.00 | 189.00 | 178.00 | 178.50 | 178.50 | 1,743 |
18 Mar 2024 | 187.50 | 187.50 | 183.00 | 187.00 | 187.00 | 50 |
17 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | 18.5 Dividend | |||||
14 Mar 2024 | 191.00 | 197.00 | 190.05 | 190.05 | 171.55 | 2,796 |
13 Mar 2024 | 190.00 | 200.00 | 189.95 | 190.15 | 171.64 | 2,108 |
12 Mar 2024 | 196.00 | 196.00 | 188.50 | 189.95 | 171.46 | 535 |
11 Mar 2024 | 197.00 | 203.00 | 190.00 | 199.00 | 179.63 | 3,601 |
10 Mar 2024 | - | - | - | - | - | - |
07 Mar 2024 | 206.00 | 206.00 | 190.00 | 190.00 | 171.50 | 718 |
06 Mar 2024 | 200.00 | 203.00 | 189.00 | 195.00 | 176.02 | 3,342 |
05 Mar 2024 | 200.00 | 200.00 | 190.00 | 194.95 | 175.97 | 2,447 |
04 Mar 2024 | 204.00 | 214.95 | 190.00 | 199.00 | 179.63 | 2,313 |
03 Mar 2024 | - | - | - | - | - | - |
29 Feb 2024 | 200.00 | 206.00 | 183.00 | 205.00 | 185.04 | 700 |
28 Feb 2024 | 203.00 | 203.00 | 198.05 | 198.05 | 178.77 | 375 |
27 Feb 2024 | 199.00 | 200.00 | 198.00 | 198.05 | 178.77 | 68 |
26 Feb 2024 | 199.00 | 199.00 | 195.00 | 195.00 | 176.02 | 1,150 |
25 Feb 2024 | - | - | - | - | - | - |
22 Feb 2024 | 199.00 | 204.00 | 184.50 | 204.00 | 184.14 | 751 |
21 Feb 2024 | 204.00 | 204.00 | 204.00 | 204.00 | 184.14 | - |
20 Feb 2024 | 209.00 | 209.00 | 204.00 | 204.00 | 184.14 | 47 |
19 Feb 2024 | 202.00 | 202.00 | 198.00 | 198.00 | 178.73 | 1,175 |
18 Feb 2024 | - | - | - | - | - | - |
15 Feb 2024 | 199.50 | 205.00 | 199.50 | 204.00 | 184.14 | 146 |
14 Feb 2024 | 199.50 | 205.00 | 199.50 | 204.00 | 184.14 | 146 |
13 Feb 2024 | 199.50 | 205.00 | 199.50 | 204.00 | 184.14 | 146 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |