Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 May 2024 | - | - | - | - | - | - |
30 May 2024 | 149.60 | 149.60 | 149.60 | 149.60 | 149.60 | - |
29 May 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - |
28 May 2024 | 150.90 | 150.90 | 150.90 | 150.90 | 150.90 | - |
24 May 2024 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | - |
23 May 2024 | 151.10 | 151.10 | 151.10 | 151.10 | 151.10 | - |
22 May 2024 | 151.60 | 151.60 | 151.60 | 151.60 | 151.60 | - |
21 May 2024 | 151.90 | 151.90 | 151.90 | 151.90 | 151.90 | - |
20 May 2024 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | - |
17 May 2024 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | - |
16 May 2024 | 152.30 | 152.30 | 152.30 | 152.30 | 152.30 | - |
15 May 2024 | 152.20 | 152.20 | 152.20 | 152.20 | 152.20 | - |
14 May 2024 | 151.40 | 151.40 | 151.40 | 151.40 | 151.40 | - |
13 May 2024 | 151.20 | 151.20 | 151.20 | 151.20 | 151.20 | - |
10 May 2024 | 151.40 | 151.40 | 151.40 | 151.40 | 151.40 | - |
09 May 2024 | 151.10 | 151.10 | 151.10 | 151.10 | 151.10 | - |
08 May 2024 | 150.90 | 150.90 | 150.90 | 150.90 | 150.90 | - |
07 May 2024 | 150.80 | 150.80 | 150.80 | 150.80 | 150.80 | - |
03 May 2024 | 149.60 | 149.60 | 149.60 | 149.60 | 149.60 | - |
02 May 2024 | 148.70 | 148.70 | 148.70 | 148.70 | 148.70 | - |
01 May 2024 | 147.80 | 147.80 | 147.80 | 147.80 | 147.80 | - |
30 Apr 2024 | 147.80 | 147.80 | 147.80 | 147.80 | 147.80 | - |
29 Apr 2024 | 148.70 | 148.70 | 148.70 | 148.70 | 148.70 | - |
26 Apr 2024 | 148.60 | 148.60 | 148.60 | 148.60 | 148.60 | - |
25 Apr 2024 | 147.50 | 147.50 | 147.50 | 147.50 | 147.50 | - |
24 Apr 2024 | 148.40 | 148.40 | 148.40 | 148.40 | 148.40 | - |
23 Apr 2024 | 148.30 | 148.30 | 148.30 | 148.30 | 148.30 | - |
22 Apr 2024 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | - |
19 Apr 2024 | 146.50 | 146.50 | 146.50 | 146.50 | 146.50 | - |
18 Apr 2024 | 147.20 | 147.20 | 147.20 | 147.20 | 147.20 | - |
17 Apr 2024 | 147.10 | 147.10 | 147.10 | 147.10 | 147.10 | - |
16 Apr 2024 | 147.10 | 147.10 | 147.10 | 147.10 | 147.10 | - |
15 Apr 2024 | 148.20 | 148.20 | 148.20 | 148.20 | 148.20 | - |
12 Apr 2024 | 149.50 | 149.50 | 149.50 | 149.50 | 149.50 | - |
11 Apr 2024 | 149.70 | 149.70 | 149.70 | 149.70 | 149.70 | - |
10 Apr 2024 | 149.50 | 149.50 | 149.50 | 149.50 | 149.50 | - |
09 Apr 2024 | 149.70 | 149.70 | 149.70 | 149.70 | 149.70 | - |
08 Apr 2024 | 149.40 | 149.40 | 149.40 | 149.40 | 149.40 | - |
05 Apr 2024 | 149.50 | 149.50 | 149.50 | 149.50 | 149.50 | - |
04 Apr 2024 | 149.20 | 149.20 | 149.20 | 149.20 | 149.20 | - |
03 Apr 2024 | 149.60 | 149.60 | 149.60 | 149.60 | 149.60 | - |
02 Apr 2024 | 149.90 | 149.90 | 149.90 | 149.90 | 149.90 | - |
28 Mar 2024 | 150.30 | 150.30 | 150.30 | 150.30 | 150.30 | - |
27 Mar 2024 | 150.20 | 150.20 | 150.20 | 150.20 | 150.20 | - |
26 Mar 2024 | 149.70 | 149.70 | 149.70 | 149.70 | 149.70 | - |
25 Mar 2024 | 149.60 | 149.60 | 149.60 | 149.60 | 149.60 | - |
22 Mar 2024 | 150.20 | 150.20 | 150.20 | 150.20 | 150.20 | - |
21 Mar 2024 | 149.80 | 149.80 | 149.80 | 149.80 | 149.80 | - |
20 Mar 2024 | 148.70 | 148.70 | 148.70 | 148.70 | 148.70 | - |
19 Mar 2024 | 148.10 | 148.10 | 148.10 | 148.10 | 148.10 | - |
18 Mar 2024 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | - |
15 Mar 2024 | 147.50 | 147.50 | 147.50 | 147.50 | 147.50 | - |
14 Mar 2024 | 148.20 | 148.20 | 148.20 | 148.20 | 148.20 | - |
13 Mar 2024 | 148.30 | 148.30 | 148.30 | 148.30 | 148.30 | - |
12 Mar 2024 | 148.50 | 148.50 | 148.50 | 148.50 | 148.50 | - |
11 Mar 2024 | 147.70 | 147.70 | 147.70 | 147.70 | 147.70 | - |
08 Mar 2024 | 147.40 | 147.40 | 147.40 | 147.40 | 147.40 | - |
07 Mar 2024 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | - |
06 Mar 2024 | 147.40 | 147.40 | 147.40 | 147.40 | 147.40 | - |
05 Mar 2024 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | - |
04 Mar 2024 | 147.60 | 147.60 | 147.60 | 147.60 | 147.60 | - |
01 Mar 2024 | 147.80 | 147.80 | 147.80 | 147.80 | 147.80 | - |
29 Feb 2024 | 147.10 | 147.10 | 147.10 | 147.10 | 147.10 | - |
28 Feb 2024 | 146.70 | 146.70 | 146.70 | 146.70 | 146.70 | - |
28 Feb 2024 | 0.021538 Dividend | |||||
27 Feb 2024 | 148.90 | 148.90 | 148.90 | 148.90 | 148.88 | - |
26 Feb 2024 | 148.80 | 148.80 | 148.80 | 148.80 | 148.78 | - |
23 Feb 2024 | 149.20 | 149.20 | 149.20 | 149.20 | 149.18 | - |
22 Feb 2024 | 149.30 | 149.30 | 149.30 | 149.30 | 149.28 | - |
21 Feb 2024 | 148.00 | 148.00 | 148.00 | 148.00 | 147.98 | - |
20 Feb 2024 | 147.80 | 147.80 | 147.80 | 147.80 | 147.78 | - |
19 Feb 2024 | 148.40 | 148.40 | 148.40 | 148.40 | 148.38 | - |
16 Feb 2024 | 148.30 | 148.30 | 148.30 | 148.30 | 148.28 | - |
15 Feb 2024 | 148.30 | 148.30 | 148.30 | 148.30 | 148.28 | - |
14 Feb 2024 | 147.80 | 147.80 | 147.80 | 147.80 | 147.78 | - |
13 Feb 2024 | 146.80 | 146.80 | 146.80 | 146.80 | 146.78 | - |
12 Feb 2024 | 147.70 | 147.70 | 147.70 | 147.70 | 147.68 | - |
09 Feb 2024 | 147.60 | 147.60 | 147.60 | 147.60 | 147.58 | - |
08 Feb 2024 | 147.60 | 147.60 | 147.60 | 147.60 | 147.58 | - |
07 Feb 2024 | 147.70 | 147.70 | 147.70 | 147.70 | 147.68 | - |
06 Feb 2024 | 147.70 | 147.70 | 147.70 | 147.70 | 147.68 | - |
05 Feb 2024 | 147.30 | 147.30 | 147.30 | 147.30 | 147.28 | - |
02 Feb 2024 | 147.20 | 147.20 | 147.20 | 147.20 | 147.18 | - |
01 Feb 2024 | 147.00 | 147.00 | 147.00 | 147.00 | 146.98 | - |
31 Jan 2024 | 146.10 | 146.10 | 146.10 | 146.10 | 146.08 | - |
30 Jan 2024 | 146.80 | 146.80 | 146.80 | 146.80 | 146.78 | - |
29 Jan 2024 | 146.90 | 146.90 | 146.90 | 146.90 | 146.88 | - |
26 Jan 2024 | 146.00 | 146.00 | 146.00 | 146.00 | 145.98 | - |
25 Jan 2024 | 146.10 | 146.10 | 146.10 | 146.10 | 146.08 | - |
24 Jan 2024 | 145.20 | 145.20 | 145.20 | 145.20 | 145.18 | - |
23 Jan 2024 | 145.30 | 145.30 | 145.30 | 145.30 | 145.28 | - |
22 Jan 2024 | 145.00 | 145.00 | 145.00 | 145.00 | 144.98 | - |
19 Jan 2024 | 145.00 | 145.00 | 145.00 | 145.00 | 144.98 | - |
18 Jan 2024 | 144.20 | 144.20 | 144.20 | 144.20 | 144.18 | - |
17 Jan 2024 | 143.90 | 143.90 | 143.90 | 143.90 | 143.88 | - |
16 Jan 2024 | 145.10 | 145.10 | 145.10 | 145.10 | 145.08 | - |
15 Jan 2024 | 145.60 | 145.60 | 145.60 | 145.60 | 145.58 | - |
12 Jan 2024 | 145.50 | 145.50 | 145.50 | 145.50 | 145.48 | - |
11 Jan 2024 | 145.40 | 145.40 | 145.40 | 145.40 | 145.38 | - |
10 Jan 2024 | 145.10 | 145.10 | 145.10 | 145.10 | 145.08 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |