Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jun 2024 | - | - | - | - | - | - |
26 Jun 2024 | 180.90 | 180.90 | 180.90 | 180.90 | 180.90 | - |
25 Jun 2024 | 181.92 | 181.92 | 181.92 | 181.92 | 181.92 | - |
24 Jun 2024 | 181.92 | 181.92 | 181.92 | 181.92 | 181.92 | - |
21 Jun 2024 | 180.84 | 180.84 | 180.84 | 180.84 | 180.84 | - |
20 Jun 2024 | 182.04 | 182.04 | 182.04 | 182.04 | 182.04 | - |
19 Jun 2024 | 180.25 | 180.25 | 180.25 | 180.25 | 180.25 | - |
18 Jun 2024 | 180.93 | 180.93 | 180.93 | 180.93 | 180.93 | - |
17 Jun 2024 | 179.44 | 179.44 | 179.44 | 179.44 | 179.44 | - |
14 Jun 2024 | 179.39 | 179.39 | 179.39 | 179.39 | 179.39 | - |
13 Jun 2024 | 180.70 | 180.70 | 180.70 | 180.70 | 180.70 | - |
12 Jun 2024 | 183.23 | 183.23 | 183.23 | 183.23 | 183.23 | - |
11 Jun 2024 | 180.88 | 180.88 | 180.88 | 180.88 | 180.88 | - |
10 Jun 2024 | 182.58 | 182.58 | 182.58 | 182.58 | 182.58 | - |
07 Jun 2024 | 183.42 | 183.42 | 183.42 | 183.42 | 183.42 | - |
06 Jun 2024 | 183.74 | 183.74 | 183.74 | 183.74 | 183.74 | - |
05 Jun 2024 | 182.12 | 182.12 | 182.12 | 182.12 | 182.12 | - |
04 Jun 2024 | 180.07 | 180.07 | 180.07 | 180.07 | 180.07 | - |
03 Jun 2024 | 180.53 | 180.53 | 180.53 | 180.53 | 180.53 | - |
31 May 2024 | 179.86 | 179.86 | 179.86 | 179.86 | 179.86 | - |
30 May 2024 | - | - | - | - | - | - |
29 May 2024 | 178.21 | 178.21 | 178.21 | 178.21 | 178.21 | - |
28 May 2024 | 179.98 | 179.98 | 179.98 | 179.98 | 179.98 | - |
27 May 2024 | 180.90 | 180.90 | 180.90 | 180.90 | 180.90 | - |
24 May 2024 | 180.65 | 180.65 | 180.65 | 180.65 | 180.65 | - |
23 May 2024 | 180.91 | 180.91 | 180.91 | 180.91 | 180.91 | - |
22 May 2024 | 180.55 | 180.55 | 180.55 | 180.55 | 180.55 | - |
21 May 2024 | 180.41 | 180.41 | 180.41 | 180.41 | 180.41 | - |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | 179.75 | 179.75 | 179.75 | 179.75 | 179.75 | - |
16 May 2024 | 180.24 | 180.24 | 180.24 | 180.24 | 180.24 | - |
15 May 2024 | 180.22 | 180.22 | 180.22 | 180.22 | 180.22 | - |
14 May 2024 | 178.54 | 178.54 | 178.54 | 178.54 | 178.54 | - |
13 May 2024 | 178.49 | 178.49 | 178.49 | 178.49 | 178.49 | - |
10 May 2024 | 178.39 | 178.39 | 178.39 | 178.39 | 178.39 | - |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | 176.17 | 176.17 | 176.17 | 176.17 | 176.17 | - |
07 May 2024 | 175.59 | 175.59 | 175.59 | 175.59 | 175.59 | - |
06 May 2024 | 173.19 | 173.19 | 173.19 | 173.19 | 173.19 | - |
03 May 2024 | 172.16 | 172.16 | 172.16 | 172.16 | 172.16 | - |
02 May 2024 | 171.60 | 171.60 | 171.60 | 171.60 | 171.60 | - |
30 Apr 2024 | 172.53 | 172.53 | 172.53 | 172.53 | 172.53 | - |
29 Apr 2024 | 172.44 | 172.44 | 172.44 | 172.44 | 172.44 | - |
26 Apr 2024 | 172.44 | 172.44 | 172.44 | 172.44 | 172.44 | - |
25 Apr 2024 | 170.44 | 170.44 | 170.44 | 170.44 | 170.44 | - |
24 Apr 2024 | 171.19 | 171.19 | 171.19 | 171.19 | 171.19 | - |
23 Apr 2024 | 172.20 | 172.20 | 172.20 | 172.20 | 172.20 | - |
22 Apr 2024 | 170.15 | 170.15 | 170.15 | 170.15 | 170.15 | - |
19 Apr 2024 | 169.38 | 169.38 | 169.38 | 169.38 | 169.38 | - |
18 Apr 2024 | 169.30 | 169.30 | 169.30 | 169.30 | 169.30 | - |
17 Apr 2024 | 168.74 | 168.74 | 168.74 | 168.74 | 168.74 | - |
16 Apr 2024 | 169.45 | 169.45 | 169.45 | 169.45 | 169.45 | - |
15 Apr 2024 | 171.68 | 171.68 | 171.68 | 171.68 | 171.68 | - |
12 Apr 2024 | 171.18 | 171.18 | 171.18 | 171.18 | 171.18 | - |
11 Apr 2024 | 170.94 | 170.94 | 170.94 | 170.94 | 170.94 | - |
10 Apr 2024 | 171.65 | 171.65 | 171.65 | 171.65 | 171.65 | - |
09 Apr 2024 | 171.19 | 171.19 | 171.19 | 171.19 | 171.19 | - |
08 Apr 2024 | 172.43 | 172.43 | 172.43 | 172.43 | 172.43 | - |
05 Apr 2024 | 171.81 | 171.81 | 171.81 | 171.81 | 171.81 | - |
04 Apr 2024 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | - |
03 Apr 2024 | 173.13 | 173.13 | 173.13 | 173.13 | 173.13 | - |
02 Apr 2024 | 172.62 | 172.62 | 172.62 | 172.62 | 172.62 | - |
28 Mar 2024 | 174.62 | 174.62 | 174.62 | 174.62 | 174.62 | - |
27 Mar 2024 | 174.57 | 174.57 | 174.57 | 174.57 | 174.57 | - |
26 Mar 2024 | 174.47 | 174.47 | 174.47 | 174.47 | 174.47 | - |
25 Mar 2024 | 173.79 | 173.79 | 173.79 | 173.79 | 173.79 | - |
22 Mar 2024 | 173.69 | 173.69 | 173.69 | 173.69 | 173.69 | - |
21 Mar 2024 | 173.65 | 173.65 | 173.65 | 173.65 | 173.65 | - |
20 Mar 2024 | 171.99 | 171.99 | 171.99 | 171.99 | 171.99 | - |
19 Mar 2024 | 172.03 | 172.03 | 172.03 | 172.03 | 172.03 | - |
18 Mar 2024 | 171.33 | 171.33 | 171.33 | 171.33 | 171.33 | - |
15 Mar 2024 | 171.40 | 171.40 | 171.40 | 171.40 | 171.40 | - |
14 Mar 2024 | 172.39 | 172.39 | 172.39 | 172.39 | 172.39 | - |
13 Mar 2024 | 172.13 | 172.13 | 172.13 | 172.13 | 172.13 | - |
12 Mar 2024 | 172.13 | 172.13 | 172.13 | 172.13 | 172.13 | - |
11 Mar 2024 | 170.53 | 170.53 | 170.53 | 170.53 | 170.53 | - |
08 Mar 2024 | 171.30 | 171.30 | 171.30 | 171.30 | 171.30 | - |
07 Mar 2024 | 171.33 | 171.33 | 171.33 | 171.33 | 171.33 | - |
07 Mar 2024 | 2 Dividend | |||||
06 Mar 2024 | 170.58 | 170.58 | 170.58 | 170.58 | 168.58 | - |
05 Mar 2024 | 170.03 | 170.03 | 170.03 | 170.03 | 168.04 | - |
04 Mar 2024 | 170.40 | 170.40 | 170.40 | 170.40 | 168.40 | - |
01 Mar 2024 | 170.13 | 170.13 | 170.13 | 170.13 | 168.14 | - |
29 Feb 2024 | 169.66 | 169.66 | 169.66 | 169.66 | 167.67 | - |
28 Feb 2024 | 169.32 | 169.32 | 169.32 | 169.32 | 167.33 | - |
27 Feb 2024 | 169.41 | 169.41 | 169.41 | 169.41 | 167.42 | - |
26 Feb 2024 | 169.06 | 169.06 | 169.06 | 169.06 | 167.08 | - |
23 Feb 2024 | 169.43 | 169.43 | 169.43 | 169.43 | 167.44 | - |
22 Feb 2024 | 169.06 | 169.06 | 169.06 | 169.06 | 167.08 | - |
21 Feb 2024 | 167.16 | 167.16 | 167.16 | 167.16 | 165.20 | - |
20 Feb 2024 | 167.95 | 167.95 | 167.95 | 167.95 | 165.98 | - |
19 Feb 2024 | 167.60 | 167.60 | 167.60 | 167.60 | 165.63 | - |
16 Feb 2024 | 167.46 | 167.46 | 167.46 | 167.46 | 165.50 | - |
15 Feb 2024 | 166.33 | 166.33 | 166.33 | 166.33 | 164.38 | - |
14 Feb 2024 | 164.91 | 164.91 | 164.91 | 164.91 | 162.98 | - |
13 Feb 2024 | 164.17 | 164.17 | 164.17 | 164.17 | 162.25 | - |
12 Feb 2024 | 165.49 | 165.49 | 165.49 | 165.49 | 163.55 | - |
09 Feb 2024 | 164.80 | 164.80 | 164.80 | 164.80 | 162.87 | - |
08 Feb 2024 | 164.75 | 164.75 | 164.75 | 164.75 | 162.82 | - |
07 Feb 2024 | 165.03 | 165.03 | 165.03 | 165.03 | 163.10 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |