Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 136.94 | 146.40 | 144.30 | 146.40 | 146.40 | 431 |
25 Jul 2024 | 136.94 | 145.62 | 143.84 | 144.64 | 144.64 | 1,213 |
24 Jul 2024 | 136.94 | 146.25 | 145.84 | 145.94 | 145.94 | 11,862 |
23 Jul 2024 | 136.94 | 147.42 | 146.40 | 146.90 | 146.90 | 6,163 |
22 Jul 2024 | 136.94 | 147.32 | 145.88 | 147.04 | 147.04 | 2,950 |
19 Jul 2024 | 136.94 | 146.54 | 145.45 | 145.70 | 145.70 | 3,632 |
18 Jul 2024 | 136.94 | 147.06 | 146.28 | 146.55 | 146.55 | 3,151 |
17 Jul 2024 | 136.94 | 147.42 | 146.36 | 147.06 | 147.06 | 8,394 |
16 Jul 2024 | 136.94 | 147.14 | 145.22 | 146.80 | 146.80 | 2,054 |
16 Jul 2024 | 0.9 Dividend | |||||
15 Jul 2024 | 136.94 | 149.20 | 147.60 | 147.60 | 146.70 | 596 |
12 Jul 2024 | 136.94 | 148.90 | 147.80 | 148.72 | 147.81 | 4,467 |
11 Jul 2024 | 136.94 | 147.81 | 147.10 | 147.70 | 146.80 | 8,129 |
10 Jul 2024 | 136.94 | 146.40 | 145.42 | 146.40 | 145.51 | 4,357 |
09 Jul 2024 | 136.94 | 146.50 | 145.07 | 145.26 | 144.37 | 3,607 |
08 Jul 2024 | 136.94 | 146.09 | 144.73 | 145.63 | 144.75 | 8,345 |
05 Jul 2024 | 136.94 | 146.16 | 144.81 | 145.16 | 144.27 | 220 |
04 Jul 2024 | 136.94 | 146.16 | 144.78 | 146.16 | 145.27 | 6,254 |
03 Jul 2024 | 136.94 | 145.25 | 144.65 | 145.06 | 144.18 | 1,931 |
02 Jul 2024 | 136.94 | 144.36 | 143.51 | 144.36 | 143.48 | 2,209 |
01 Jul 2024 | 136.94 | 146.00 | 144.58 | 144.72 | 143.84 | 8,748 |
28 Jun 2024 | 136.94 | 144.88 | 144.02 | 144.39 | 143.51 | 5,738 |
27 Jun 2024 | 136.94 | 145.00 | 144.22 | 144.62 | 143.74 | 5,867 |
26 Jun 2024 | 136.94 | 146.14 | 144.17 | 144.66 | 143.78 | 10,873 |
25 Jun 2024 | 136.94 | 146.14 | 145.00 | 145.14 | 144.26 | 3,775 |
24 Jun 2024 | 136.94 | 146.35 | 144.68 | 146.28 | 145.39 | 37,812 |
21 Jun 2024 | 136.94 | 145.94 | 144.40 | 145.08 | 144.20 | 701 |
20 Jun 2024 | 136.94 | 145.64 | 144.96 | 145.61 | 144.72 | 449 |
19 Jun 2024 | 136.94 | 145.13 | 144.82 | 145.02 | 144.14 | 3,478 |
18 Jun 2024 | 136.94 | 144.98 | 144.50 | 144.98 | 144.10 | 3,174 |
17 Jun 2024 | 136.94 | 145.36 | 144.36 | 144.36 | 143.48 | 37 |
14 Jun 2024 | 136.94 | 145.72 | 144.40 | 144.70 | 143.82 | 6,047 |
13 Jun 2024 | 136.94 | 146.78 | 145.32 | 145.44 | 144.55 | 20,670 |
12 Jun 2024 | 136.94 | 146.33 | 145.22 | 146.33 | 145.44 | 466 |
11 Jun 2024 | 136.94 | 146.34 | 145.00 | 145.24 | 144.35 | 3,650 |
10 Jun 2024 | 136.94 | 147.32 | 145.60 | 145.62 | 144.73 | 1,364 |
07 Jun 2024 | 136.94 | 147.74 | 147.06 | 147.16 | 146.26 | 14,886 |
06 Jun 2024 | 136.94 | 147.30 | 146.72 | 147.30 | 146.40 | 3,379 |
05 Jun 2024 | 136.94 | 146.24 | 145.45 | 146.24 | 145.35 | 13,979 |
04 Jun 2024 | 136.94 | 145.48 | 144.36 | 144.70 | 143.82 | 3,634 |
03 Jun 2024 | 136.94 | 146.38 | 144.56 | 144.86 | 143.98 | 13,016 |
31 May 2024 | 136.94 | 144.88 | 143.92 | 144.88 | 144.00 | 1,671 |
30 May 2024 | 136.94 | 143.58 | 142.44 | 143.58 | 142.70 | 5,393 |
29 May 2024 | 136.94 | 143.22 | 142.62 | 142.62 | 141.75 | 2,589 |
28 May 2024 | 136.94 | 145.26 | 143.36 | 143.36 | 142.49 | 1,405 |
24 May 2024 | 136.94 | 144.30 | 143.73 | 136.94 | 136.10 | 1,226 |
23 May 2024 | 136.94 | 145.24 | 144.58 | 144.66 | 143.78 | 5,399 |
22 May 2024 | 136.94 | 144.74 | 144.19 | 144.42 | 143.54 | 5,787 |
21 May 2024 | 136.94 | 145.39 | 144.54 | 144.92 | 144.04 | 3,515 |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | 136.94 | 145.26 | 144.82 | 145.14 | 144.26 | 35,125 |
16 May 2024 | 136.94 | 144.80 | 144.17 | 144.44 | 143.56 | 5,741 |
15 May 2024 | 136.94 | 143.91 | 142.70 | 143.91 | 143.03 | 2,687 |
14 May 2024 | 136.94 | 142.62 | 141.94 | 142.62 | 141.75 | 6,820 |
13 May 2024 | 136.94 | 142.38 | 141.84 | 142.10 | 141.23 | 4,354 |
10 May 2024 | 136.94 | 142.14 | 141.10 | 142.14 | 141.27 | 10,071 |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | 136.94 | 140.20 | 139.34 | 140.20 | 139.35 | 5,960 |
07 May 2024 | 136.94 | 139.38 | 138.12 | 139.38 | 138.53 | 3,216 |
03 May 2024 | 136.94 | 137.18 | 136.40 | 136.94 | 136.10 | 9,715 |
02 May 2024 | 136.52 | 137.15 | 135.89 | 136.94 | 136.10 | 6,909 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 136.94 | 137.60 | 136.68 | 136.68 | 135.85 | 3,732 |
29 Apr 2024 | 136.94 | 138.18 | 137.20 | 137.20 | 136.36 | 10,961 |
26 Apr 2024 | 136.94 | 138.44 | 136.60 | 137.08 | 136.24 | 10,651 |
25 Apr 2024 | 136.94 | 137.01 | 135.44 | 135.84 | 135.01 | 5,401 |
24 Apr 2024 | 136.94 | 138.43 | 137.48 | 137.48 | 136.64 | 3,169 |
23 Apr 2024 | 136.94 | 138.64 | 137.80 | 138.22 | 137.38 | 1,175 |
22 Apr 2024 | 136.94 | 137.60 | 136.36 | 136.96 | 136.12 | 480 |
22 Apr 2024 | 1.08 Dividend | |||||
19 Apr 2024 | 136.94 | 136.32 | 135.06 | 136.32 | 134.42 | 5,659 |
18 Apr 2024 | 136.94 | 136.30 | 135.10 | 136.30 | 134.40 | 3,838 |
17 Apr 2024 | 136.94 | 136.66 | 135.68 | 135.99 | 134.09 | 2,954 |
16 Apr 2024 | 136.94 | 136.68 | 135.56 | 135.62 | 133.73 | 354 |
15 Apr 2024 | 136.94 | 138.50 | 137.60 | 137.78 | 135.85 | 2,000 |
12 Apr 2024 | 136.94 | 139.28 | 137.40 | 137.40 | 135.48 | 4,859 |
12 Apr 2024 | 0.74 Dividend | |||||
11 Apr 2024 | 136.94 | 139.82 | 138.74 | 138.86 | 136.19 | 1,209 |
10 Apr 2024 | 136.94 | 140.02 | 138.18 | 139.24 | 136.56 | 2,261 |
09 Apr 2024 | 136.94 | 140.16 | 139.24 | 139.24 | 136.56 | 3,381 |
08 Apr 2024 | 136.94 | 139.80 | 139.16 | 139.78 | 137.09 | 2,443 |
05 Apr 2024 | 136.94 | 139.54 | 139.00 | 139.08 | 136.41 | 1,648 |
04 Apr 2024 | 136.94 | 141.09 | 140.50 | 141.06 | 138.35 | 747 |
03 Apr 2024 | 136.94 | 140.56 | 140.00 | 140.32 | 137.62 | 1,592 |
02 Apr 2024 | 136.94 | 142.20 | 140.12 | 140.38 | 137.68 | 5,335 |
28 Mar 2024 | 136.94 | 142.00 | 141.34 | 141.59 | 138.86 | 141,328 |
27 Mar 2024 | 136.94 | 141.54 | 140.98 | 141.42 | 138.70 | 4,099 |
26 Mar 2024 | 136.94 | 141.96 | 140.72 | 141.17 | 138.45 | 4,540 |
25 Mar 2024 | 136.94 | 140.74 | 140.18 | 140.44 | 137.74 | 895 |
22 Mar 2024 | 136.94 | 141.20 | 140.71 | 140.76 | 138.05 | 1,651 |
21 Mar 2024 | 136.94 | 142.00 | 141.08 | 141.18 | 138.47 | 20,119 |
20 Mar 2024 | 136.94 | 140.22 | 139.24 | 140.14 | 137.45 | 2,562 |
19 Mar 2024 | 136.94 | 139.88 | 139.18 | 139.44 | 136.76 | 480 |
18 Mar 2024 | 136.94 | 141.00 | 139.92 | 140.16 | 137.47 | 917 |
15 Mar 2024 | 136.94 | 142.00 | 140.89 | 141.38 | 138.66 | 1,792 |
14 Mar 2024 | 136.94 | 142.10 | 140.85 | 141.00 | 138.29 | 7,841 |
14 Mar 2024 | 0.64 Dividend | |||||
13 Mar 2024 | 136.94 | 142.12 | 141.46 | 141.80 | 138.45 | 184 |
12 Mar 2024 | 136.94 | 141.64 | 140.66 | 141.58 | 138.23 | 1,586 |
11 Mar 2024 | 136.94 | 140.40 | 140.12 | 140.21 | 136.90 | 1,183 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |