Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 Jun 2024 | - | - | - | - | - | - |
19 Jun 2024 | 152.39 | 152.39 | 152.39 | 152.39 | 152.39 | - |
18 Jun 2024 | 151.71 | 151.71 | 151.71 | 151.71 | 151.71 | - |
17 Jun 2024 | 151.01 | 151.01 | 151.01 | 151.01 | 151.01 | - |
14 Jun 2024 | 150.89 | 150.89 | 150.89 | 150.89 | 150.89 | - |
13 Jun 2024 | 152.36 | 152.36 | 152.36 | 152.36 | 152.36 | - |
12 Jun 2024 | 152.52 | 152.52 | 152.52 | 152.52 | 152.52 | - |
11 Jun 2024 | 152.35 | 152.35 | 152.35 | 152.35 | 152.35 | - |
10 Jun 2024 | 152.60 | 152.60 | 152.60 | 152.60 | 152.60 | - |
07 Jun 2024 | 153.35 | 153.35 | 153.35 | 153.35 | 153.35 | - |
06 Jun 2024 | 154.39 | 154.39 | 154.39 | 154.39 | 154.39 | - |
05 Jun 2024 | 153.44 | 153.44 | 153.44 | 153.44 | 153.44 | - |
04 Jun 2024 | 152.63 | 152.63 | 152.63 | 152.63 | 152.63 | - |
03 Jun 2024 | 153.62 | 153.62 | 153.62 | 153.62 | 153.62 | - |
31 May 2024 | 153.31 | 153.31 | 153.31 | 153.31 | 153.31 | - |
30 May 2024 | 152.28 | 152.28 | 152.28 | 152.28 | 152.28 | - |
29 May 2024 | 152.61 | 152.61 | 152.61 | 152.61 | 152.61 | - |
28 May 2024 | 154.74 | 154.74 | 154.74 | 154.74 | 154.74 | - |
24 May 2024 | 153.90 | 153.90 | 153.90 | 153.90 | 153.90 | - |
23 May 2024 | 154.98 | 154.98 | 154.98 | 154.98 | 154.98 | - |
22 May 2024 | 154.59 | 154.59 | 154.59 | 154.59 | 154.59 | - |
21 May 2024 | 154.81 | 154.81 | 154.81 | 154.81 | 154.81 | - |
20 May 2024 | 155.92 | 155.92 | 155.92 | 155.92 | 155.92 | - |
17 May 2024 | 154.86 | 154.86 | 154.86 | 154.86 | 154.86 | - |
16 May 2024 | 155.29 | 155.29 | 155.29 | 155.29 | 155.29 | - |
15 May 2024 | 155.36 | 155.36 | 155.36 | 155.36 | 155.36 | - |
14 May 2024 | 154.75 | 154.75 | 154.75 | 154.75 | 154.75 | - |
13 May 2024 | 154.75 | 154.75 | 154.75 | 154.75 | 154.75 | - |
10 May 2024 | 155.25 | 155.25 | 155.25 | 155.25 | 155.25 | - |
09 May 2024 | 153.96 | 153.96 | 153.96 | 153.96 | 153.96 | - |
08 May 2024 | 153.84 | 153.84 | 153.84 | 153.84 | 153.84 | - |
07 May 2024 | 153.17 | 153.17 | 153.17 | 153.17 | 153.17 | - |
03 May 2024 | 151.08 | 151.08 | 151.08 | 151.08 | 151.08 | - |
02 May 2024 | 149.97 | 149.97 | 149.97 | 149.97 | 149.97 | - |
01 May 2024 | 150.05 | 150.05 | 150.05 | 150.05 | 150.05 | - |
30 Apr 2024 | 151.25 | 151.25 | 151.25 | 151.25 | 151.25 | - |
29 Apr 2024 | 150.57 | 150.57 | 150.57 | 150.57 | 150.57 | - |
26 Apr 2024 | 149.51 | 149.51 | 149.51 | 149.51 | 149.51 | - |
25 Apr 2024 | 148.83 | 148.83 | 148.83 | 148.83 | 148.83 | - |
24 Apr 2024 | 149.73 | 149.73 | 149.73 | 149.73 | 149.73 | - |
23 Apr 2024 | 149.44 | 149.44 | 149.44 | 149.44 | 149.44 | - |
22 Apr 2024 | 148.15 | 148.15 | 148.15 | 148.15 | 148.15 | - |
19 Apr 2024 | 146.09 | 146.09 | 146.09 | 146.09 | 146.09 | - |
18 Apr 2024 | 146.61 | 146.61 | 146.61 | 146.61 | 146.61 | - |
17 Apr 2024 | 147.02 | 147.02 | 147.02 | 147.02 | 147.02 | - |
16 Apr 2024 | 147.11 | 147.11 | 147.11 | 147.11 | 147.11 | - |
16 Apr 2024 | 0.011097 Dividend | |||||
15 Apr 2024 | 150.73 | 150.73 | 150.73 | 150.73 | 150.72 | - |
12 Apr 2024 | 151.17 | 151.17 | 151.17 | 151.17 | 151.16 | - |
11 Apr 2024 | 149.82 | 149.82 | 149.82 | 149.82 | 149.81 | - |
10 Apr 2024 | 151.17 | 151.17 | 151.17 | 151.17 | 151.16 | - |
09 Apr 2024 | 150.49 | 150.49 | 150.49 | 150.49 | 150.48 | - |
08 Apr 2024 | 150.84 | 150.84 | 150.84 | 150.84 | 150.83 | - |
05 Apr 2024 | 150.49 | 150.49 | 150.49 | 150.49 | 150.48 | - |
04 Apr 2024 | 152.01 | 152.01 | 152.01 | 152.01 | 152.00 | - |
03 Apr 2024 | 151.17 | 151.17 | 151.17 | 151.17 | 151.16 | - |
02 Apr 2024 | 152.62 | 152.62 | 152.62 | 152.62 | 152.61 | - |
28 Mar 2024 | 152.78 | 152.78 | 152.78 | 152.78 | 152.77 | - |
27 Mar 2024 | 152.37 | 152.37 | 152.37 | 152.37 | 152.36 | - |
26 Mar 2024 | 151.83 | 151.83 | 151.83 | 151.83 | 151.82 | - |
25 Mar 2024 | 151.01 | 151.01 | 151.01 | 151.01 | 151.00 | - |
22 Mar 2024 | 151.13 | 151.13 | 151.13 | 151.13 | 151.12 | - |
21 Mar 2024 | 149.72 | 149.72 | 149.72 | 149.72 | 149.71 | - |
20 Mar 2024 | 148.36 | 148.36 | 148.36 | 148.36 | 148.35 | - |
19 Mar 2024 | 147.58 | 147.58 | 147.58 | 147.58 | 147.57 | - |
18 Mar 2024 | 148.18 | 148.18 | 148.18 | 148.18 | 148.17 | - |
15 Mar 2024 | 147.88 | 147.88 | 147.88 | 147.88 | 147.87 | - |
14 Mar 2024 | 148.52 | 148.52 | 148.52 | 148.52 | 148.51 | - |
13 Mar 2024 | 147.94 | 147.94 | 147.94 | 147.94 | 147.93 | - |
12 Mar 2024 | 147.94 | 147.94 | 147.94 | 147.94 | 147.93 | - |
11 Mar 2024 | 146.97 | 146.97 | 146.97 | 146.97 | 146.96 | - |
08 Mar 2024 | 147.37 | 147.37 | 147.37 | 147.37 | 147.36 | - |
07 Mar 2024 | 148.11 | 148.11 | 148.11 | 148.11 | 148.10 | - |
06 Mar 2024 | 147.46 | 147.46 | 147.46 | 147.46 | 147.45 | - |
05 Mar 2024 | 147.56 | 147.56 | 147.56 | 147.56 | 147.55 | - |
04 Mar 2024 | 146.94 | 146.94 | 146.94 | 146.94 | 146.93 | - |
01 Mar 2024 | 147.24 | 147.24 | 147.24 | 147.24 | 147.23 | - |
29 Feb 2024 | 147.00 | 147.00 | 147.00 | 147.00 | 146.99 | - |
28 Feb 2024 | 145.62 | 145.62 | 145.62 | 145.62 | 145.61 | - |
27 Feb 2024 | 146.72 | 146.72 | 146.72 | 146.72 | 146.71 | - |
26 Feb 2024 | 146.83 | 146.83 | 146.83 | 146.83 | 146.82 | - |
23 Feb 2024 | 147.05 | 147.05 | 147.05 | 147.05 | 147.04 | - |
22 Feb 2024 | 147.05 | 147.05 | 147.05 | 147.05 | 147.04 | - |
21 Feb 2024 | 145.73 | 145.73 | 145.73 | 145.73 | 145.72 | - |
20 Feb 2024 | 146.57 | 146.57 | 146.57 | 146.57 | 146.56 | - |
19 Feb 2024 | 146.09 | 146.09 | 146.09 | 146.09 | 146.08 | - |
16 Feb 2024 | 145.43 | 145.43 | 145.43 | 145.43 | 145.42 | - |
15 Feb 2024 | 144.12 | 144.12 | 144.12 | 144.12 | 144.11 | - |
14 Feb 2024 | 143.90 | 143.90 | 143.90 | 143.90 | 143.89 | - |
13 Feb 2024 | 142.61 | 142.61 | 142.61 | 142.61 | 142.60 | - |
12 Feb 2024 | 143.73 | 143.73 | 143.73 | 143.73 | 143.72 | - |
09 Feb 2024 | 143.72 | 143.72 | 143.72 | 143.72 | 143.71 | - |
08 Feb 2024 | 144.24 | 144.24 | 144.24 | 144.24 | 144.23 | - |
07 Feb 2024 | 143.63 | 143.63 | 143.63 | 143.63 | 143.62 | - |
06 Feb 2024 | 143.26 | 143.26 | 143.26 | 143.26 | 143.25 | - |
05 Feb 2024 | 144.17 | 144.17 | 144.17 | 144.17 | 144.16 | - |
02 Feb 2024 | 143.98 | 143.98 | 143.98 | 143.98 | 143.97 | - |
01 Feb 2024 | 144.19 | 144.19 | 144.19 | 144.19 | 144.18 | - |
31 Jan 2024 | 144.29 | 144.29 | 144.29 | 144.29 | 144.28 | - |
30 Jan 2024 | 144.48 | 144.48 | 144.48 | 144.48 | 144.47 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |