Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Jul 2024 | - | - | - | - | - | - |
01 Jul 2024 | 166.69 | 166.69 | 166.69 | 166.69 | 166.69 | - |
28 Jun 2024 | 167.46 | 167.46 | 167.46 | 167.46 | 167.46 | - |
27 Jun 2024 | 166.40 | 166.40 | 166.40 | 166.40 | 166.40 | - |
26 Jun 2024 | 166.97 | 166.97 | 166.97 | 166.97 | 166.97 | - |
25 Jun 2024 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | - |
24 Jun 2024 | 166.96 | 166.96 | 166.96 | 166.96 | 166.96 | - |
21 Jun 2024 | 166.82 | 166.82 | 166.82 | 166.82 | 166.82 | - |
20 Jun 2024 | 166.59 | 166.59 | 166.59 | 166.59 | 166.59 | - |
19 Jun 2024 | 166.32 | 166.32 | 166.32 | 166.32 | 166.32 | - |
18 Jun 2024 | 166.11 | 166.11 | 166.11 | 166.11 | 166.11 | - |
17 Jun 2024 | 165.37 | 165.37 | 165.37 | 165.37 | 165.37 | - |
14 Jun 2024 | 165.44 | 165.44 | 165.44 | 165.44 | 165.44 | - |
13 Jun 2024 | 165.56 | 165.56 | 165.56 | 165.56 | 165.56 | - |
12 Jun 2024 | 165.50 | 165.50 | 165.50 | 165.50 | 165.50 | - |
11 Jun 2024 | 165.69 | 165.69 | 165.69 | 165.69 | 165.69 | - |
10 Jun 2024 | 166.40 | 166.40 | 166.40 | 166.40 | 166.40 | - |
07 Jun 2024 | 166.31 | 166.31 | 166.31 | 166.31 | 166.31 | - |
06 Jun 2024 | 167.02 | 167.02 | 167.02 | 167.02 | 167.02 | - |
05 Jun 2024 | 165.96 | 165.96 | 165.96 | 165.96 | 165.96 | - |
04 Jun 2024 | 166.26 | 166.26 | 166.26 | 166.26 | 166.26 | - |
03 Jun 2024 | 167.31 | 167.31 | 167.31 | 167.31 | 167.31 | - |
03 Jun 2024 | 0.023087 Dividend | |||||
31 May 2024 | 168.65 | 168.65 | 168.65 | 168.65 | 168.63 | - |
30 May 2024 | 168.46 | 168.46 | 168.46 | 168.46 | 168.44 | - |
29 May 2024 | 168.85 | 168.85 | 168.85 | 168.85 | 168.83 | - |
28 May 2024 | 169.69 | 169.69 | 169.69 | 169.69 | 169.67 | - |
24 May 2024 | 170.21 | 170.21 | 170.21 | 170.21 | 170.19 | - |
23 May 2024 | 170.43 | 170.43 | 170.43 | 170.43 | 170.41 | - |
22 May 2024 | 170.65 | 170.65 | 170.65 | 170.65 | 170.63 | - |
21 May 2024 | 170.72 | 170.72 | 170.72 | 170.72 | 170.70 | - |
20 May 2024 | 171.45 | 171.45 | 171.45 | 171.45 | 171.43 | - |
17 May 2024 | 171.26 | 171.26 | 171.26 | 171.26 | 171.24 | - |
16 May 2024 | 171.51 | 171.51 | 171.51 | 171.51 | 171.49 | - |
15 May 2024 | 170.96 | 170.96 | 170.96 | 170.96 | 170.94 | - |
14 May 2024 | 170.55 | 170.55 | 170.55 | 170.55 | 170.53 | - |
13 May 2024 | 171.05 | 171.05 | 171.05 | 171.05 | 171.03 | - |
10 May 2024 | 171.06 | 171.06 | 171.06 | 171.06 | 171.04 | - |
09 May 2024 | 170.14 | 170.14 | 170.14 | 170.14 | 170.12 | - |
08 May 2024 | 169.82 | 169.82 | 169.82 | 169.82 | 169.80 | - |
07 May 2024 | 170.38 | 170.38 | 170.38 | 170.38 | 170.36 | - |
03 May 2024 | 167.78 | 167.78 | 167.78 | 167.78 | 167.76 | - |
02 May 2024 | 166.60 | 166.60 | 166.60 | 166.60 | 166.58 | - |
01 May 2024 | 166.09 | 166.09 | 166.09 | 166.09 | 166.07 | - |
30 Apr 2024 | 167.68 | 167.68 | 167.68 | 167.68 | 167.66 | - |
29 Apr 2024 | 167.36 | 167.36 | 167.36 | 167.36 | 167.34 | - |
26 Apr 2024 | 166.91 | 166.91 | 166.91 | 166.91 | 166.89 | - |
25 Apr 2024 | 167.22 | 167.22 | 167.22 | 167.22 | 167.20 | - |
24 Apr 2024 | 168.70 | 168.70 | 168.70 | 168.70 | 168.68 | - |
23 Apr 2024 | 167.45 | 167.45 | 167.45 | 167.45 | 167.43 | - |
22 Apr 2024 | 166.75 | 166.75 | 166.75 | 166.75 | 166.73 | - |
19 Apr 2024 | 164.83 | 164.83 | 164.83 | 164.83 | 164.81 | - |
18 Apr 2024 | 165.25 | 165.25 | 165.25 | 165.25 | 165.23 | - |
17 Apr 2024 | 165.65 | 165.65 | 165.65 | 165.65 | 165.63 | - |
16 Apr 2024 | 165.66 | 165.66 | 165.66 | 165.66 | 165.64 | - |
15 Apr 2024 | 167.50 | 167.50 | 167.50 | 167.50 | 167.48 | - |
12 Apr 2024 | 169.60 | 169.60 | 169.60 | 169.60 | 169.58 | - |
11 Apr 2024 | 168.28 | 168.28 | 168.28 | 168.28 | 168.26 | - |
10 Apr 2024 | 168.36 | 168.36 | 168.36 | 168.36 | 168.34 | - |
09 Apr 2024 | 167.93 | 167.93 | 167.93 | 167.93 | 167.91 | - |
08 Apr 2024 | 168.83 | 168.83 | 168.83 | 168.83 | 168.81 | - |
05 Apr 2024 | 167.63 | 167.63 | 167.63 | 167.63 | 167.61 | - |
04 Apr 2024 | 168.05 | 168.05 | 168.05 | 168.05 | 168.03 | - |
03 Apr 2024 | 167.82 | 167.82 | 167.82 | 167.82 | 167.80 | - |
02 Apr 2024 | 168.76 | 168.76 | 168.76 | 168.76 | 168.74 | - |
28 Mar 2024 | 168.50 | 168.50 | 168.50 | 168.50 | 168.48 | - |
27 Mar 2024 | 168.38 | 168.38 | 168.38 | 168.38 | 168.36 | - |
26 Mar 2024 | 168.96 | 168.96 | 168.96 | 168.96 | 168.94 | - |
25 Mar 2024 | 167.84 | 167.84 | 167.84 | 167.84 | 167.82 | - |
22 Mar 2024 | 169.29 | 169.29 | 169.29 | 169.29 | 169.27 | - |
21 Mar 2024 | 167.43 | 167.43 | 167.43 | 167.43 | 167.41 | - |
20 Mar 2024 | 165.74 | 165.74 | 165.74 | 165.74 | 165.72 | - |
19 Mar 2024 | 165.79 | 165.79 | 165.79 | 165.79 | 165.77 | - |
18 Mar 2024 | 165.58 | 165.58 | 165.58 | 165.58 | 165.56 | - |
15 Mar 2024 | 165.75 | 165.75 | 165.75 | 165.75 | 165.73 | - |
14 Mar 2024 | 166.05 | 166.05 | 166.05 | 166.05 | 166.03 | - |
13 Mar 2024 | 165.98 | 165.98 | 165.98 | 165.98 | 165.96 | - |
12 Mar 2024 | 165.96 | 165.96 | 165.96 | 165.96 | 165.94 | - |
11 Mar 2024 | 165.79 | 165.79 | 165.79 | 165.79 | 165.77 | - |
08 Mar 2024 | 165.76 | 165.76 | 165.76 | 165.76 | 165.74 | - |
07 Mar 2024 | 165.47 | 165.47 | 165.47 | 165.47 | 165.45 | - |
06 Mar 2024 | 164.59 | 164.59 | 164.59 | 164.59 | 164.57 | - |
06 Mar 2024 | 0.023087 Dividend | |||||
05 Mar 2024 | 166.09 | 166.09 | 166.09 | 166.09 | 166.04 | - |
04 Mar 2024 | 164.82 | 164.82 | 164.82 | 164.82 | 164.77 | - |
01 Mar 2024 | 164.63 | 164.63 | 164.63 | 164.63 | 164.58 | - |
29 Feb 2024 | 163.92 | 163.92 | 163.92 | 163.92 | 163.87 | - |
28 Feb 2024 | 163.95 | 163.95 | 163.95 | 163.95 | 163.90 | - |
27 Feb 2024 | 165.12 | 165.12 | 165.12 | 165.12 | 165.07 | - |
26 Feb 2024 | 164.23 | 164.23 | 164.23 | 164.23 | 164.18 | - |
23 Feb 2024 | 164.75 | 164.75 | 164.75 | 164.75 | 164.70 | - |
22 Feb 2024 | 164.29 | 164.29 | 164.29 | 164.29 | 164.24 | - |
21 Feb 2024 | 163.68 | 163.68 | 163.68 | 163.68 | 163.63 | - |
20 Feb 2024 | 165.56 | 165.56 | 165.56 | 165.56 | 165.51 | - |
19 Feb 2024 | 164.45 | 164.45 | 164.45 | 164.45 | 164.40 | - |
16 Feb 2024 | 164.48 | 164.48 | 164.48 | 164.48 | 164.43 | - |
15 Feb 2024 | 164.26 | 164.26 | 164.26 | 164.26 | 164.21 | - |
14 Feb 2024 | 162.31 | 162.31 | 162.31 | 162.31 | 162.27 | - |
13 Feb 2024 | 162.51 | 162.51 | 162.51 | 162.51 | 162.47 | - |
12 Feb 2024 | 162.70 | 162.70 | 162.70 | 162.70 | 162.66 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |