Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 140.90 | 140.90 | 140.90 | 140.90 | 140.90 | - |
27 Jun 2024 | 141.50 | 141.50 | 141.50 | 141.50 | 141.50 | - |
26 Jun 2024 | 141.80 | 141.80 | 141.80 | 141.80 | 141.80 | - |
25 Jun 2024 | 142.80 | 142.80 | 142.80 | 142.80 | 142.80 | - |
24 Jun 2024 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | - |
21 Jun 2024 | 142.70 | 142.70 | 142.70 | 142.70 | 142.70 | - |
20 Jun 2024 | 141.40 | 141.40 | 141.40 | 141.40 | 141.40 | - |
19 Jun 2024 | 141.20 | 141.20 | 141.20 | 141.20 | 141.20 | - |
18 Jun 2024 | 140.10 | 140.10 | 140.10 | 140.10 | 140.10 | - |
17 Jun 2024 | 140.10 | 140.10 | 140.10 | 140.10 | 140.10 | - |
14 Jun 2024 | 140.60 | 140.60 | 140.60 | 140.60 | 140.60 | - |
13 Jun 2024 | 141.60 | 141.60 | 141.60 | 141.60 | 141.60 | - |
12 Jun 2024 | 140.20 | 140.20 | 140.20 | 140.20 | 140.20 | - |
11 Jun 2024 | 141.60 | 141.60 | 141.60 | 141.60 | 141.60 | - |
10 Jun 2024 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | - |
07 Jun 2024 | 142.90 | 142.90 | 142.90 | 142.90 | 142.90 | - |
06 Jun 2024 | 142.20 | 142.20 | 142.20 | 142.20 | 142.20 | - |
05 Jun 2024 | 142.30 | 142.30 | 142.30 | 142.30 | 142.30 | - |
04 Jun 2024 | 142.70 | 142.70 | 142.70 | 142.70 | 142.70 | - |
03 Jun 2024 | 142.80 | 142.80 | 142.80 | 142.80 | 142.80 | - |
31 May 2024 | 142.10 | 142.10 | 142.10 | 142.10 | 142.10 | - |
30 May 2024 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | - |
29 May 2024 | 142.10 | 142.10 | 142.10 | 142.10 | 142.10 | - |
28 May 2024 | 143.10 | 143.10 | 143.10 | 143.10 | 143.10 | - |
24 May 2024 | 143.10 | 143.10 | 143.10 | 143.10 | 143.10 | - |
23 May 2024 | 143.50 | 143.50 | 143.50 | 143.50 | 143.50 | - |
22 May 2024 | 143.80 | 143.80 | 143.80 | 143.80 | 143.80 | - |
21 May 2024 | 144.10 | 144.10 | 144.10 | 144.10 | 144.10 | - |
20 May 2024 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | - |
17 May 2024 | 144.30 | 144.30 | 144.30 | 144.30 | 144.30 | - |
16 May 2024 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | - |
15 May 2024 | 143.70 | 143.70 | 143.70 | 143.70 | 143.70 | - |
14 May 2024 | 143.40 | 143.40 | 143.40 | 143.40 | 143.40 | - |
13 May 2024 | 144.40 | 144.40 | 144.40 | 144.40 | 144.40 | - |
10 May 2024 | 142.80 | 142.80 | 142.80 | 142.80 | 142.80 | - |
09 May 2024 | 142.20 | 142.20 | 142.20 | 142.20 | 142.20 | - |
08 May 2024 | 142.10 | 142.10 | 142.10 | 142.10 | 142.10 | - |
07 May 2024 | 139.60 | 139.60 | 139.60 | 139.60 | 139.60 | - |
03 May 2024 | 138.80 | 138.80 | 138.80 | 138.80 | 138.80 | - |
02 May 2024 | 137.90 | 137.90 | 137.90 | 137.90 | 137.90 | - |
01 May 2024 | 138.20 | 138.20 | 138.20 | 138.20 | 138.20 | - |
30 Apr 2024 | 138.40 | 138.40 | 138.40 | 138.40 | 138.40 | - |
29 Apr 2024 | 138.10 | 138.10 | 138.10 | 138.10 | 138.10 | - |
26 Apr 2024 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | - |
25 Apr 2024 | 136.40 | 136.40 | 136.40 | 136.40 | 136.40 | - |
24 Apr 2024 | 136.70 | 136.70 | 136.70 | 136.70 | 136.70 | - |
23 Apr 2024 | 136.10 | 136.10 | 136.10 | 136.10 | 136.10 | - |
22 Apr 2024 | 133.70 | 133.70 | 133.70 | 133.70 | 133.70 | - |
19 Apr 2024 | 133.60 | 133.60 | 133.60 | 133.60 | 133.60 | - |
18 Apr 2024 | 132.90 | 132.90 | 132.90 | 132.90 | 132.90 | - |
17 Apr 2024 | 132.40 | 132.40 | 132.40 | 132.40 | 132.40 | - |
16 Apr 2024 | 134.80 | 134.80 | 134.80 | 134.80 | 134.80 | - |
15 Apr 2024 | 135.10 | 135.10 | 135.10 | 135.10 | 135.10 | - |
12 Apr 2024 | 134.40 | 134.40 | 134.40 | 134.40 | 134.40 | - |
11 Apr 2024 | 134.70 | 134.70 | 134.70 | 134.70 | 134.70 | - |
10 Apr 2024 | 134.10 | 134.10 | 134.10 | 134.10 | 134.10 | - |
09 Apr 2024 | 134.40 | 134.40 | 134.40 | 134.40 | 134.40 | - |
08 Apr 2024 | 133.90 | 133.90 | 133.90 | 133.90 | 133.90 | - |
05 Apr 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - |
04 Apr 2024 | 134.40 | 134.40 | 134.40 | 134.40 | 134.40 | - |
03 Apr 2024 | 134.30 | 134.30 | 134.30 | 134.30 | 134.30 | - |
02 Apr 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - |
28 Mar 2024 | 134.60 | 134.60 | 134.60 | 134.60 | 134.60 | - |
27 Mar 2024 | 135.10 | 135.10 | 135.10 | 135.10 | 135.10 | - |
26 Mar 2024 | 133.90 | 133.90 | 133.90 | 133.90 | 133.90 | - |
25 Mar 2024 | 134.20 | 134.20 | 134.20 | 134.20 | 134.20 | - |
22 Mar 2024 | 133.60 | 133.60 | 133.60 | 133.60 | 133.60 | - |
21 Mar 2024 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | - |
20 Mar 2024 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | - |
19 Mar 2024 | 130.80 | 130.80 | 130.80 | 130.80 | 130.80 | - |
18 Mar 2024 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | - |
15 Mar 2024 | 131.10 | 131.10 | 131.10 | 131.10 | 131.10 | - |
14 Mar 2024 | 131.50 | 131.50 | 131.50 | 131.50 | 131.50 | - |
13 Mar 2024 | 131.60 | 131.60 | 131.60 | 131.60 | 131.60 | - |
12 Mar 2024 | 130.40 | 130.40 | 130.40 | 130.40 | 130.40 | - |
11 Mar 2024 | 130.30 | 130.30 | 130.30 | 130.30 | 130.30 | - |
08 Mar 2024 | 130.70 | 130.70 | 130.70 | 130.70 | 130.70 | - |
07 Mar 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - |
06 Mar 2024 | 129.20 | 129.20 | 129.20 | 129.20 | 129.20 | - |
05 Mar 2024 | 128.70 | 128.70 | 128.70 | 128.70 | 128.70 | - |
04 Mar 2024 | 129.30 | 129.30 | 129.30 | 129.30 | 129.30 | - |
01 Mar 2024 | 128.30 | 128.30 | 128.30 | 128.30 | 128.30 | - |
29 Feb 2024 | 128.30 | 128.30 | 128.30 | 128.30 | 128.30 | - |
29 Feb 2024 | 0.049745 Dividend | |||||
28 Feb 2024 | 134.10 | 134.10 | 134.10 | 134.10 | 134.05 | - |
27 Feb 2024 | 134.10 | 134.10 | 134.10 | 134.10 | 134.05 | - |
26 Feb 2024 | 134.50 | 134.50 | 134.50 | 134.50 | 134.45 | - |
23 Feb 2024 | 134.10 | 134.10 | 134.10 | 134.10 | 134.05 | - |
22 Feb 2024 | 133.50 | 133.50 | 133.50 | 133.50 | 133.45 | - |
21 Feb 2024 | 134.20 | 134.20 | 134.20 | 134.20 | 134.15 | - |
20 Feb 2024 | 134.10 | 134.10 | 134.10 | 134.10 | 134.05 | - |
19 Feb 2024 | 133.70 | 133.70 | 133.70 | 133.70 | 133.65 | - |
16 Feb 2024 | 131.90 | 131.90 | 131.90 | 131.90 | 131.85 | - |
15 Feb 2024 | 131.20 | 131.20 | 131.20 | 131.20 | 131.15 | - |
14 Feb 2024 | 129.90 | 129.90 | 129.90 | 129.90 | 129.85 | - |
13 Feb 2024 | 131.10 | 131.10 | 131.10 | 131.10 | 131.05 | - |
12 Feb 2024 | 131.00 | 131.00 | 131.00 | 131.00 | 130.95 | - |
09 Feb 2024 | 131.20 | 131.20 | 131.20 | 131.20 | 131.15 | - |
08 Feb 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 131.95 | - |
07 Feb 2024 | 132.90 | 132.90 | 132.90 | 132.90 | 132.85 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |