Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jul 2024 | - | - | - | - | - | - |
04 Jul 2024 | 159.84 | 159.84 | 159.84 | 159.84 | 159.84 | - |
03 Jul 2024 | 158.68 | 158.68 | 158.68 | 158.68 | 158.68 | - |
02 Jul 2024 | 157.82 | 157.82 | 157.82 | 157.82 | 157.82 | - |
01 Jul 2024 | 159.08 | 159.08 | 159.08 | 159.08 | 159.08 | - |
28 Jun 2024 | 159.89 | 159.89 | 159.89 | 159.89 | 159.89 | - |
27 Jun 2024 | 159.25 | 159.25 | 159.25 | 159.25 | 159.25 | - |
26 Jun 2024 | 159.88 | 159.88 | 159.88 | 159.88 | 159.88 | - |
25 Jun 2024 | 160.42 | 160.42 | 160.42 | 160.42 | 160.42 | - |
24 Jun 2024 | 160.91 | 160.91 | 160.91 | 160.91 | 160.91 | - |
21 Jun 2024 | 159.92 | 159.92 | 159.92 | 159.92 | 159.92 | - |
20 Jun 2024 | 159.95 | 159.95 | 159.95 | 159.95 | 159.95 | - |
19 Jun 2024 | 159.85 | 159.85 | 159.85 | 159.85 | 159.85 | - |
18 Jun 2024 | 159.72 | 159.72 | 159.72 | 159.72 | 159.72 | - |
17 Jun 2024 | 159.01 | 159.01 | 159.01 | 159.01 | 159.01 | - |
14 Jun 2024 | 159.03 | 159.03 | 159.03 | 159.03 | 159.03 | - |
13 Jun 2024 | 160.25 | 160.25 | 160.25 | 160.25 | 160.25 | - |
12 Jun 2024 | 160.05 | 160.05 | 160.05 | 160.05 | 160.05 | - |
11 Jun 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - |
10 Jun 2024 | 160.28 | 160.28 | 160.28 | 160.28 | 160.28 | - |
07 Jun 2024 | 160.83 | 160.83 | 160.83 | 160.83 | 160.83 | - |
06 Jun 2024 | 161.76 | 161.76 | 161.76 | 161.76 | 161.76 | - |
05 Jun 2024 | 160.91 | 160.91 | 160.91 | 160.91 | 160.91 | - |
04 Jun 2024 | 160.39 | 160.39 | 160.39 | 160.39 | 160.39 | - |
03 Jun 2024 | 161.78 | 161.78 | 161.78 | 161.78 | 161.78 | - |
31 May 2024 | 161.80 | 161.80 | 161.80 | 161.80 | 161.80 | - |
30 May 2024 | 161.09 | 161.09 | 161.09 | 161.09 | 161.09 | - |
29 May 2024 | 161.58 | 161.58 | 161.58 | 161.58 | 161.58 | - |
28 May 2024 | 163.07 | 163.07 | 163.07 | 163.07 | 163.07 | - |
24 May 2024 | 162.69 | 162.69 | 162.69 | 162.69 | 162.69 | - |
23 May 2024 | 163.41 | 163.41 | 163.41 | 163.41 | 163.41 | - |
22 May 2024 | 162.84 | 162.84 | 162.84 | 162.84 | 162.84 | - |
21 May 2024 | 163.22 | 163.22 | 163.22 | 163.22 | 163.22 | - |
20 May 2024 | 164.10 | 164.10 | 164.10 | 164.10 | 164.10 | - |
17 May 2024 | 163.38 | 163.38 | 163.38 | 163.38 | 163.38 | - |
16 May 2024 | 164.22 | 164.22 | 164.22 | 164.22 | 164.22 | - |
15 May 2024 | 164.39 | 164.39 | 164.39 | 164.39 | 164.39 | - |
14 May 2024 | 163.98 | 163.98 | 163.98 | 163.98 | 163.98 | - |
13 May 2024 | 164.23 | 164.23 | 164.23 | 164.23 | 164.23 | - |
10 May 2024 | 164.71 | 164.71 | 164.71 | 164.71 | 164.71 | - |
09 May 2024 | 162.96 | 162.96 | 162.96 | 162.96 | 162.96 | - |
08 May 2024 | 163.06 | 163.06 | 163.06 | 163.06 | 163.06 | - |
07 May 2024 | 162.04 | 162.04 | 162.04 | 162.04 | 162.04 | - |
03 May 2024 | 159.85 | 159.85 | 159.85 | 159.85 | 159.85 | - |
02 May 2024 | 158.33 | 158.33 | 158.33 | 158.33 | 158.33 | - |
01 May 2024 | 157.67 | 157.67 | 157.67 | 157.67 | 157.67 | - |
30 Apr 2024 | 159.09 | 159.09 | 159.09 | 159.09 | 159.09 | - |
29 Apr 2024 | 158.78 | 158.78 | 158.78 | 158.78 | 158.78 | - |
26 Apr 2024 | 157.69 | 157.69 | 157.69 | 157.69 | 157.69 | - |
25 Apr 2024 | 157.48 | 157.48 | 157.48 | 157.48 | 157.48 | - |
24 Apr 2024 | 157.84 | 157.84 | 157.84 | 157.84 | 157.84 | - |
23 Apr 2024 | 157.96 | 157.96 | 157.96 | 157.96 | 157.96 | - |
22 Apr 2024 | 156.63 | 156.63 | 156.63 | 156.63 | 156.63 | - |
19 Apr 2024 | 153.74 | 153.74 | 153.74 | 153.74 | 153.74 | - |
18 Apr 2024 | 154.47 | 154.47 | 154.47 | 154.47 | 154.47 | - |
17 Apr 2024 | 154.95 | 154.95 | 154.95 | 154.95 | 154.95 | - |
16 Apr 2024 | 155.03 | 155.03 | 155.03 | 155.03 | 155.03 | - |
15 Apr 2024 | 157.46 | 157.46 | 157.46 | 157.46 | 157.46 | - |
12 Apr 2024 | 158.46 | 158.46 | 158.46 | 158.46 | 158.46 | - |
11 Apr 2024 | 157.06 | 157.06 | 157.06 | 157.06 | 157.06 | - |
10 Apr 2024 | 157.68 | 157.68 | 157.68 | 157.68 | 157.68 | - |
09 Apr 2024 | 157.06 | 157.06 | 157.06 | 157.06 | 157.06 | - |
08 Apr 2024 | 156.73 | 156.73 | 156.73 | 156.73 | 156.73 | - |
05 Apr 2024 | 156.05 | 156.05 | 156.05 | 156.05 | 156.05 | - |
04 Apr 2024 | 157.49 | 157.49 | 157.49 | 157.49 | 157.49 | - |
03 Apr 2024 | 156.31 | 156.31 | 156.31 | 156.31 | 156.31 | - |
02 Apr 2024 | 157.89 | 157.89 | 157.89 | 157.89 | 157.89 | - |
28 Mar 2024 | 157.70 | 157.70 | 157.70 | 157.70 | 157.70 | - |
27 Mar 2024 | 157.55 | 157.55 | 157.55 | 157.55 | 157.55 | - |
26 Mar 2024 | 157.39 | 157.39 | 157.39 | 157.39 | 157.39 | - |
25 Mar 2024 | 156.67 | 156.67 | 156.67 | 156.67 | 156.67 | - |
22 Mar 2024 | 157.17 | 157.17 | 157.17 | 157.17 | 157.17 | - |
21 Mar 2024 | 155.53 | 155.53 | 155.53 | 155.53 | 155.53 | - |
20 Mar 2024 | 154.06 | 154.06 | 154.06 | 154.06 | 154.06 | - |
19 Mar 2024 | 153.69 | 153.69 | 153.69 | 153.69 | 153.69 | - |
18 Mar 2024 | 154.23 | 154.23 | 154.23 | 154.23 | 154.23 | - |
15 Mar 2024 | 154.46 | 154.46 | 154.46 | 154.46 | 154.46 | - |
14 Mar 2024 | 154.47 | 154.47 | 154.47 | 154.47 | 154.47 | - |
13 Mar 2024 | 153.96 | 153.96 | 153.96 | 153.96 | 153.96 | - |
12 Mar 2024 | 153.87 | 153.87 | 153.87 | 153.87 | 153.87 | - |
11 Mar 2024 | 152.33 | 152.33 | 152.33 | 152.33 | 152.33 | - |
08 Mar 2024 | 152.85 | 152.85 | 152.85 | 152.85 | 152.85 | - |
08 Mar 2024 | 0.011627 Dividend | |||||
07 Mar 2024 | 154.43 | 154.43 | 154.43 | 154.43 | 154.42 | - |
06 Mar 2024 | 153.89 | 153.89 | 153.89 | 153.89 | 153.88 | - |
05 Mar 2024 | 153.54 | 153.54 | 153.54 | 153.54 | 153.53 | - |
04 Mar 2024 | 153.41 | 153.41 | 153.41 | 153.41 | 153.40 | - |
01 Mar 2024 | 153.57 | 153.57 | 153.57 | 153.57 | 153.56 | - |
29 Feb 2024 | 153.09 | 153.09 | 153.09 | 153.09 | 153.08 | - |
28 Feb 2024 | 152.38 | 152.38 | 152.38 | 152.38 | 152.37 | - |
27 Feb 2024 | 153.24 | 153.24 | 153.24 | 153.24 | 153.23 | - |
26 Feb 2024 | 153.61 | 153.61 | 153.61 | 153.61 | 153.60 | - |
23 Feb 2024 | 153.91 | 153.91 | 153.91 | 153.91 | 153.90 | - |
22 Feb 2024 | 153.65 | 153.65 | 153.65 | 153.65 | 153.64 | - |
21 Feb 2024 | 153.18 | 153.18 | 153.18 | 153.18 | 153.17 | - |
20 Feb 2024 | 154.00 | 154.00 | 154.00 | 154.00 | 153.99 | - |
19 Feb 2024 | 153.60 | 153.60 | 153.60 | 153.60 | 153.59 | - |
16 Feb 2024 | 152.81 | 152.81 | 152.81 | 152.81 | 152.80 | - |
15 Feb 2024 | 151.06 | 151.06 | 151.06 | 151.06 | 151.05 | - |
14 Feb 2024 | 150.68 | 150.68 | 150.68 | 150.68 | 150.67 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |