Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Jul 2024 | 194.68 | 198.00 | 194.68 | 198.00 | 198.00 | 100 |
02 Jul 2024 | 196.26 | 196.26 | 196.26 | 196.26 | 196.26 | - |
01 Jul 2024 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - |
28 Jun 2024 | 204.60 | 204.60 | 204.60 | 204.60 | 204.60 | - |
27 Jun 2024 | 200.70 | 200.70 | 200.70 | 200.70 | 200.70 | - |
26 Jun 2024 | 203.25 | 203.25 | 203.25 | 203.25 | 203.25 | - |
25 Jun 2024 | 204.05 | 204.05 | 204.05 | 204.05 | 204.05 | - |
24 Jun 2024 | 199.90 | 199.90 | 199.90 | 199.90 | 199.90 | - |
21 Jun 2024 | 200.65 | 200.65 | 200.65 | 200.65 | 200.65 | - |
20 Jun 2024 | 195.12 | 195.12 | 195.12 | 195.12 | 195.12 | - |
19 Jun 2024 | 204.75 | 204.75 | 204.75 | 204.75 | 204.75 | - |
18 Jun 2024 | 203.85 | 203.85 | 203.85 | 203.85 | 203.85 | - |
17 Jun 2024 | 200.85 | 200.85 | 200.85 | 200.85 | 200.85 | - |
14 Jun 2024 | 199.25 | 199.25 | 199.25 | 199.25 | 199.25 | - |
13 Jun 2024 | 200.30 | 200.30 | 200.30 | 200.30 | 200.30 | - |
12 Jun 2024 | 199.45 | 199.45 | 199.45 | 199.45 | 199.45 | - |
11 Jun 2024 | 199.50 | 199.50 | 199.50 | 199.50 | 199.50 | - |
10 Jun 2024 | 201.35 | 201.35 | 201.35 | 201.35 | 201.35 | - |
07 Jun 2024 | 201.55 | 201.55 | 201.55 | 201.55 | 201.55 | - |
06 Jun 2024 | 200.55 | 200.55 | 200.55 | 200.55 | 200.55 | - |
05 Jun 2024 | 199.55 | 199.55 | 199.55 | 199.55 | 199.55 | - |
04 Jun 2024 | 195.30 | 195.30 | 195.30 | 195.30 | 195.30 | - |
03 Jun 2024 | 196.18 | 196.18 | 196.18 | 196.18 | 196.18 | - |
31 May 2024 | 197.54 | 197.54 | 197.54 | 197.54 | 197.54 | - |
30 May 2024 | 194.22 | 194.22 | 194.22 | 194.22 | 194.22 | - |
29 May 2024 | 191.46 | 191.46 | 191.46 | 191.46 | 191.46 | - |
28 May 2024 | 196.08 | 196.08 | 196.08 | 196.08 | 196.08 | - |
27 May 2024 | 197.28 | 197.28 | 197.28 | 197.28 | 197.28 | - |
24 May 2024 | 195.02 | 195.02 | 195.02 | 195.02 | 195.02 | - |
23 May 2024 | 196.26 | 196.26 | 196.26 | 196.26 | 196.26 | - |
22 May 2024 | 194.64 | 194.64 | 194.64 | 194.64 | 194.64 | - |
21 May 2024 | 194.44 | 194.44 | 194.44 | 194.44 | 194.44 | - |
20 May 2024 | 196.92 | 196.92 | 196.92 | 196.92 | 196.92 | - |
17 May 2024 | 202.30 | 202.30 | 202.30 | 202.30 | 202.30 | - |
16 May 2024 | 207.35 | 207.35 | 207.35 | 207.35 | 207.35 | - |
15 May 2024 | 202.65 | 202.65 | 202.65 | 202.65 | 202.65 | - |
14 May 2024 | 198.40 | 198.40 | 198.40 | 198.40 | 198.40 | - |
13 May 2024 | 196.76 | 196.76 | 196.76 | 196.76 | 196.76 | - |
10 May 2024 | 195.46 | 195.46 | 195.46 | 195.46 | 195.46 | - |
09 May 2024 | 196.44 | 196.44 | 196.44 | 196.44 | 196.44 | - |
08 May 2024 | 200.65 | 200.65 | 200.65 | 200.65 | 200.65 | - |
07 May 2024 | 200.35 | 200.35 | 200.35 | 200.35 | 200.35 | - |
06 May 2024 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | - |
03 May 2024 | 196.10 | 196.10 | 196.10 | 196.10 | 196.10 | - |
02 May 2024 | 192.82 | 192.82 | 192.82 | 192.82 | 192.82 | - |
30 Apr 2024 | 198.04 | 198.04 | 198.04 | 198.04 | 198.04 | - |
29 Apr 2024 | 197.62 | 197.62 | 197.62 | 197.62 | 197.62 | - |
26 Apr 2024 | 194.92 | 194.92 | 194.92 | 194.92 | 194.92 | - |
25 Apr 2024 | 193.18 | 193.18 | 193.18 | 193.18 | 193.18 | - |
24 Apr 2024 | 194.04 | 194.04 | 194.04 | 194.04 | 194.04 | - |
23 Apr 2024 | 194.92 | 194.92 | 194.92 | 194.92 | 194.92 | - |
22 Apr 2024 | 193.94 | 193.94 | 193.94 | 193.94 | 193.94 | - |
19 Apr 2024 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | - |
18 Apr 2024 | 191.10 | 191.10 | 191.10 | 191.10 | 191.10 | - |
17 Apr 2024 | 191.46 | 191.46 | 191.46 | 191.46 | 191.46 | - |
16 Apr 2024 | 190.24 | 190.24 | 190.24 | 190.24 | 190.24 | - |
15 Apr 2024 | 192.92 | 192.92 | 192.92 | 192.92 | 192.92 | - |
12 Apr 2024 | 193.52 | 193.52 | 193.52 | 193.52 | 193.52 | - |
11 Apr 2024 | 193.86 | 193.86 | 193.86 | 193.86 | 193.86 | - |
10 Apr 2024 | 193.78 | 193.78 | 193.78 | 193.78 | 193.78 | - |
09 Apr 2024 | 191.80 | 191.80 | 191.80 | 191.80 | 191.80 | - |
08 Apr 2024 | 197.34 | 197.34 | 197.34 | 197.34 | 197.34 | - |
05 Apr 2024 | 198.04 | 198.04 | 198.04 | 198.04 | 198.04 | - |
04 Apr 2024 | 201.90 | 201.90 | 201.90 | 201.90 | 201.90 | - |
03 Apr 2024 | 199.10 | 199.10 | 199.10 | 199.10 | 199.10 | - |
02 Apr 2024 | 202.50 | 202.50 | 202.50 | 202.50 | 202.50 | - |
28 Mar 2024 | 202.20 | 202.20 | 202.20 | 202.20 | 202.20 | - |
27 Mar 2024 | 202.30 | 202.30 | 202.30 | 202.30 | 202.30 | - |
26 Mar 2024 | 201.10 | 201.10 | 201.10 | 201.10 | 201.10 | - |
25 Mar 2024 | 202.15 | 202.15 | 202.15 | 202.15 | 202.15 | - |
22 Mar 2024 | 198.04 | 198.04 | 198.04 | 198.04 | 198.04 | - |
21 Mar 2024 | 198.30 | 198.30 | 198.30 | 198.30 | 198.30 | - |
21 Mar 2024 | 2 Dividend | |||||
20 Mar 2024 | 196.46 | 196.46 | 196.46 | 196.46 | 194.46 | - |
19 Mar 2024 | 196.40 | 196.40 | 196.40 | 196.40 | 194.40 | - |
18 Mar 2024 | 198.50 | 198.50 | 198.50 | 198.50 | 196.48 | - |
15 Mar 2024 | 199.40 | 199.40 | 199.40 | 199.40 | 197.37 | - |
14 Mar 2024 | 202.75 | 202.75 | 202.75 | 202.75 | 200.69 | - |
13 Mar 2024 | 200.10 | 200.10 | 200.10 | 200.10 | 198.06 | - |
12 Mar 2024 | 200.15 | 200.15 | 200.15 | 200.15 | 198.11 | - |
11 Mar 2024 | 201.70 | 201.70 | 201.70 | 201.70 | 199.65 | - |
08 Mar 2024 | 205.85 | 205.85 | 205.85 | 205.85 | 203.75 | - |
07 Mar 2024 | 201.20 | 201.20 | 201.20 | 201.20 | 199.15 | - |
06 Mar 2024 | 201.80 | 201.80 | 201.80 | 201.80 | 199.75 | - |
05 Mar 2024 | 199.20 | 199.20 | 199.20 | 199.20 | 197.17 | - |
04 Mar 2024 | 202.40 | 202.40 | 202.40 | 202.40 | 200.34 | - |
01 Mar 2024 | 201.75 | 201.75 | 201.75 | 201.75 | 199.70 | - |
29 Feb 2024 | 207.85 | 207.85 | 207.85 | 207.85 | 205.73 | - |
28 Feb 2024 | 204.80 | 204.80 | 204.80 | 204.80 | 202.72 | - |
27 Feb 2024 | 205.40 | 205.40 | 205.40 | 205.40 | 203.31 | - |
26 Feb 2024 | 207.75 | 207.75 | 207.75 | 207.75 | 205.64 | - |
23 Feb 2024 | 206.90 | 206.90 | 206.90 | 206.90 | 204.79 | - |
22 Feb 2024 | 205.50 | 205.50 | 205.50 | 205.50 | 203.41 | - |
21 Feb 2024 | 203.45 | 203.45 | 203.45 | 203.45 | 201.38 | - |
20 Feb 2024 | 198.70 | 198.70 | 198.70 | 198.70 | 196.68 | - |
19 Feb 2024 | 198.10 | 198.10 | 198.10 | 198.10 | 196.08 | - |
16 Feb 2024 | 202.05 | 202.05 | 202.05 | 202.05 | 199.99 | - |
15 Feb 2024 | 199.85 | 199.85 | 199.85 | 199.85 | 197.82 | - |
14 Feb 2024 | 196.72 | 196.72 | 196.72 | 196.72 | 194.72 | - |
13 Feb 2024 | 194.04 | 194.04 | 194.04 | 194.04 | 192.06 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |