Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jul 2024 | 179.18 | 179.18 | 179.18 | 179.18 | 179.18 | - |
04 Jul 2024 | 177.82 | 177.82 | 177.82 | 177.82 | 177.82 | - |
03 Jul 2024 | 175.60 | 175.60 | 175.60 | 175.60 | 175.60 | - |
02 Jul 2024 | 174.33 | 174.33 | 174.33 | 174.33 | 174.33 | - |
01 Jul 2024 | 175.25 | 175.25 | 175.25 | 175.25 | 175.25 | - |
01 Jul 2024 | 0.032432 Dividend | |||||
28 Jun 2024 | 178.07 | 178.07 | 178.07 | 178.07 | 178.04 | - |
27 Jun 2024 | 176.85 | 176.85 | 176.85 | 176.85 | 176.82 | - |
26 Jun 2024 | 177.31 | 177.31 | 177.31 | 177.31 | 177.28 | - |
25 Jun 2024 | 178.11 | 178.11 | 178.11 | 178.11 | 178.08 | - |
24 Jun 2024 | 178.48 | 178.48 | 178.48 | 178.48 | 178.45 | - |
21 Jun 2024 | 176.72 | 176.72 | 176.72 | 176.72 | 176.69 | - |
20 Jun 2024 | 176.89 | 176.89 | 176.89 | 176.89 | 176.86 | - |
19 Jun 2024 | 176.96 | 176.96 | 176.96 | 176.96 | 176.93 | - |
18 Jun 2024 | 175.83 | 175.83 | 175.83 | 175.83 | 175.80 | - |
17 Jun 2024 | 174.34 | 174.34 | 174.34 | 174.34 | 174.31 | - |
14 Jun 2024 | 173.81 | 173.81 | 173.81 | 173.81 | 173.78 | - |
13 Jun 2024 | 176.51 | 176.51 | 176.51 | 176.51 | 176.48 | - |
12 Jun 2024 | 177.40 | 177.40 | 177.40 | 177.40 | 177.37 | - |
11 Jun 2024 | 177.55 | 177.55 | 177.55 | 177.55 | 177.52 | - |
10 Jun 2024 | 178.23 | 178.23 | 178.23 | 178.23 | 178.20 | - |
07 Jun 2024 | 179.02 | 179.02 | 179.02 | 179.02 | 178.99 | - |
06 Jun 2024 | 180.05 | 180.05 | 180.05 | 180.05 | 180.02 | - |
05 Jun 2024 | 179.92 | 179.92 | 179.92 | 179.92 | 179.89 | - |
04 Jun 2024 | 179.77 | 179.77 | 179.77 | 179.77 | 179.74 | - |
03 Jun 2024 | 182.81 | 182.81 | 182.81 | 182.81 | 182.78 | - |
31 May 2024 | 182.39 | 182.39 | 182.39 | 182.39 | 182.36 | - |
30 May 2024 | 181.14 | 181.14 | 181.14 | 181.14 | 181.11 | - |
29 May 2024 | 181.55 | 181.55 | 181.55 | 181.55 | 181.52 | - |
28 May 2024 | 182.31 | 182.31 | 182.31 | 182.31 | 182.28 | - |
24 May 2024 | 181.28 | 181.28 | 181.28 | 181.28 | 181.25 | - |
23 May 2024 | 182.87 | 182.87 | 182.87 | 182.87 | 182.84 | - |
22 May 2024 | 182.72 | 182.72 | 182.72 | 182.72 | 182.69 | - |
21 May 2024 | 182.92 | 182.92 | 182.92 | 182.92 | 182.89 | - |
20 May 2024 | 184.82 | 184.82 | 184.82 | 184.82 | 184.79 | - |
17 May 2024 | 183.82 | 183.82 | 183.82 | 183.82 | 183.79 | - |
16 May 2024 | 183.94 | 183.94 | 183.94 | 183.94 | 183.91 | - |
15 May 2024 | 184.20 | 184.20 | 184.20 | 184.20 | 184.17 | - |
14 May 2024 | 183.33 | 183.33 | 183.33 | 183.33 | 183.30 | - |
13 May 2024 | 183.72 | 183.72 | 183.72 | 183.72 | 183.69 | - |
10 May 2024 | 184.05 | 184.05 | 184.05 | 184.05 | 184.02 | - |
09 May 2024 | 181.72 | 181.72 | 181.72 | 181.72 | 181.69 | - |
08 May 2024 | 181.04 | 181.04 | 181.04 | 181.04 | 181.01 | - |
07 May 2024 | 180.27 | 180.27 | 180.27 | 180.27 | 180.24 | - |
03 May 2024 | 177.60 | 177.60 | 177.60 | 177.60 | 177.57 | - |
02 May 2024 | 176.35 | 176.35 | 176.35 | 176.35 | 176.32 | - |
01 May 2024 | 175.67 | 175.67 | 175.67 | 175.67 | 175.64 | - |
30 Apr 2024 | 176.74 | 176.74 | 176.74 | 176.74 | 176.71 | - |
29 Apr 2024 | 176.56 | 176.56 | 176.56 | 176.56 | 176.53 | - |
26 Apr 2024 | 175.37 | 175.37 | 175.37 | 175.37 | 175.34 | - |
25 Apr 2024 | 174.52 | 174.52 | 174.52 | 174.52 | 174.49 | - |
24 Apr 2024 | 174.37 | 174.37 | 174.37 | 174.37 | 174.34 | - |
23 Apr 2024 | 173.91 | 173.91 | 173.91 | 173.91 | 173.88 | - |
22 Apr 2024 | 172.64 | 172.64 | 172.64 | 172.64 | 172.61 | - |
19 Apr 2024 | 169.17 | 169.17 | 169.17 | 169.17 | 169.14 | - |
18 Apr 2024 | 169.61 | 169.61 | 169.61 | 169.61 | 169.58 | - |
17 Apr 2024 | 170.01 | 170.01 | 170.01 | 170.01 | 169.98 | - |
16 Apr 2024 | 169.51 | 169.51 | 169.51 | 169.51 | 169.48 | - |
15 Apr 2024 | 172.77 | 172.77 | 172.77 | 172.77 | 172.74 | - |
12 Apr 2024 | 173.99 | 173.99 | 173.99 | 173.99 | 173.96 | - |
11 Apr 2024 | 172.84 | 172.84 | 172.84 | 172.84 | 172.81 | - |
10 Apr 2024 | 174.59 | 174.59 | 174.59 | 174.59 | 174.56 | - |
09 Apr 2024 | 173.76 | 173.76 | 173.76 | 173.76 | 173.73 | - |
08 Apr 2024 | 173.42 | 173.42 | 173.42 | 173.42 | 173.39 | - |
05 Apr 2024 | 172.15 | 172.15 | 172.15 | 172.15 | 172.12 | - |
04 Apr 2024 | 174.20 | 174.20 | 174.20 | 174.20 | 174.17 | - |
03 Apr 2024 | 171.84 | 171.84 | 171.84 | 171.84 | 171.81 | - |
02 Apr 2024 | 172.47 | 172.47 | 172.47 | 172.47 | 172.44 | - |
02 Apr 2024 | 0.014521 Dividend | |||||
28 Mar 2024 | 172.98 | 172.98 | 172.98 | 172.98 | 172.93 | - |
27 Mar 2024 | 171.89 | 171.89 | 171.89 | 171.89 | 171.84 | - |
26 Mar 2024 | 171.85 | 171.85 | 171.85 | 171.85 | 171.80 | - |
25 Mar 2024 | 170.53 | 170.53 | 170.53 | 170.53 | 170.48 | - |
22 Mar 2024 | 171.51 | 171.51 | 171.51 | 171.51 | 171.46 | - |
21 Mar 2024 | 169.83 | 169.83 | 169.83 | 169.83 | 169.78 | - |
20 Mar 2024 | 167.54 | 167.54 | 167.54 | 167.54 | 167.50 | - |
19 Mar 2024 | 167.26 | 167.26 | 167.26 | 167.26 | 167.22 | - |
18 Mar 2024 | 167.87 | 167.87 | 167.87 | 167.87 | 167.83 | - |
15 Mar 2024 | 167.84 | 167.84 | 167.84 | 167.84 | 167.80 | - |
14 Mar 2024 | 167.49 | 167.49 | 167.49 | 167.49 | 167.45 | - |
13 Mar 2024 | 166.52 | 166.52 | 166.52 | 166.52 | 166.48 | - |
12 Mar 2024 | 166.44 | 166.44 | 166.44 | 166.44 | 166.40 | - |
11 Mar 2024 | 164.07 | 164.07 | 164.07 | 164.07 | 164.03 | - |
08 Mar 2024 | 164.65 | 164.65 | 164.65 | 164.65 | 164.61 | - |
07 Mar 2024 | 164.58 | 164.58 | 164.58 | 164.58 | 164.54 | - |
06 Mar 2024 | 164.29 | 164.29 | 164.29 | 164.29 | 164.25 | - |
05 Mar 2024 | 162.75 | 162.75 | 162.75 | 162.75 | 162.71 | - |
04 Mar 2024 | 163.11 | 163.11 | 163.11 | 163.11 | 163.07 | - |
01 Mar 2024 | 163.92 | 163.92 | 163.92 | 163.92 | 163.88 | - |
29 Feb 2024 | 163.11 | 163.11 | 163.11 | 163.11 | 163.07 | - |
28 Feb 2024 | 161.70 | 161.70 | 161.70 | 161.70 | 161.66 | - |
27 Feb 2024 | 162.80 | 162.80 | 162.80 | 162.80 | 162.76 | - |
26 Feb 2024 | 162.53 | 162.53 | 162.53 | 162.53 | 162.49 | - |
23 Feb 2024 | 163.06 | 163.06 | 163.06 | 163.06 | 163.02 | - |
22 Feb 2024 | 163.37 | 163.37 | 163.37 | 163.37 | 163.33 | - |
21 Feb 2024 | 161.81 | 161.81 | 161.81 | 161.81 | 161.77 | - |
20 Feb 2024 | 162.17 | 162.17 | 162.17 | 162.17 | 162.13 | - |
19 Feb 2024 | 161.44 | 161.44 | 161.44 | 161.44 | 161.40 | - |
16 Feb 2024 | 161.66 | 161.66 | 161.66 | 161.66 | 161.62 | - |
15 Feb 2024 | 159.08 | 159.08 | 159.08 | 159.08 | 159.04 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |