Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 149.60 | 149.60 | 149.60 | 149.60 | 149.60 | - |
27 Jun 2024 | 148.67 | 148.67 | 148.67 | 148.67 | 148.67 | - |
26 Jun 2024 | 149.27 | 149.27 | 149.27 | 149.27 | 149.27 | - |
25 Jun 2024 | 148.59 | 148.59 | 148.59 | 148.59 | 148.59 | - |
24 Jun 2024 | 148.90 | 148.90 | 148.90 | 148.90 | 148.90 | - |
21 Jun 2024 | 149.65 | 149.65 | 149.65 | 149.65 | 149.65 | - |
20 Jun 2024 | 148.69 | 148.69 | 148.69 | 148.69 | 148.69 | - |
19 Jun 2024 | 147.93 | 147.93 | 147.93 | 147.93 | 147.93 | - |
18 Jun 2024 | 146.61 | 146.61 | 146.61 | 146.61 | 146.61 | - |
17 Jun 2024 | 145.52 | 145.52 | 145.52 | 145.52 | 145.52 | - |
14 Jun 2024 | 145.22 | 145.22 | 145.22 | 145.22 | 145.22 | - |
13 Jun 2024 | 145.02 | 145.02 | 145.02 | 145.02 | 145.02 | - |
12 Jun 2024 | 144.59 | 144.59 | 144.59 | 144.59 | 144.59 | - |
11 Jun 2024 | 144.60 | 144.60 | 144.60 | 144.60 | 144.60 | - |
10 Jun 2024 | 146.51 | 146.51 | 146.51 | 146.51 | 146.51 | - |
07 Jun 2024 | 147.39 | 147.39 | 147.39 | 147.39 | 147.39 | - |
06 Jun 2024 | 147.76 | 147.76 | 147.76 | 147.76 | 147.76 | - |
05 Jun 2024 | 145.85 | 145.85 | 145.85 | 145.85 | 145.85 | - |
04 Jun 2024 | 144.47 | 144.47 | 144.47 | 144.47 | 144.47 | - |
03 Jun 2024 | 147.16 | 147.16 | 147.16 | 147.16 | 147.16 | - |
31 May 2024 | 145.30 | 145.30 | 145.30 | 145.30 | 145.30 | - |
30 May 2024 | 146.20 | 146.20 | 146.20 | 146.20 | 146.20 | - |
29 May 2024 | 148.40 | 148.40 | 148.40 | 148.40 | 148.40 | - |
28 May 2024 | 149.74 | 149.74 | 149.74 | 149.74 | 149.74 | - |
24 May 2024 | 149.72 | 149.72 | 149.72 | 149.72 | 149.72 | - |
23 May 2024 | 151.06 | 151.06 | 151.06 | 151.06 | 151.06 | - |
22 May 2024 | 151.23 | 151.23 | 151.23 | 151.23 | 151.23 | - |
21 May 2024 | 151.01 | 151.01 | 151.01 | 151.01 | 151.01 | - |
20 May 2024 | 152.53 | 152.53 | 152.53 | 152.53 | 152.53 | - |
17 May 2024 | 153.39 | 153.39 | 153.39 | 153.39 | 153.39 | - |
16 May 2024 | 152.93 | 152.93 | 152.93 | 152.93 | 152.93 | - |
15 May 2024 | 151.70 | 151.70 | 151.70 | 151.70 | 151.70 | - |
14 May 2024 | 151.66 | 151.66 | 151.66 | 151.66 | 151.66 | - |
13 May 2024 | 151.95 | 151.95 | 151.95 | 151.95 | 151.95 | - |
10 May 2024 | 151.65 | 151.65 | 151.65 | 151.65 | 151.65 | - |
09 May 2024 | 151.42 | 151.42 | 151.42 | 151.42 | 151.42 | - |
08 May 2024 | 151.27 | 151.27 | 151.27 | 151.27 | 151.27 | - |
07 May 2024 | 150.95 | 150.95 | 150.95 | 150.95 | 150.95 | - |
03 May 2024 | 148.62 | 148.62 | 148.62 | 148.62 | 148.62 | - |
02 May 2024 | 147.64 | 147.64 | 147.64 | 147.64 | 147.64 | - |
01 May 2024 | 148.48 | 148.48 | 148.48 | 148.48 | 148.48 | - |
30 Apr 2024 | 148.72 | 148.72 | 148.72 | 148.72 | 148.72 | - |
29 Apr 2024 | 148.48 | 148.48 | 148.48 | 148.48 | 148.48 | - |
26 Apr 2024 | 147.53 | 147.53 | 147.53 | 147.53 | 147.53 | - |
25 Apr 2024 | 146.97 | 146.97 | 146.97 | 146.97 | 146.97 | - |
24 Apr 2024 | 148.72 | 148.72 | 148.72 | 148.72 | 148.72 | - |
23 Apr 2024 | 147.34 | 147.34 | 147.34 | 147.34 | 147.34 | - |
22 Apr 2024 | 146.36 | 146.36 | 146.36 | 146.36 | 146.36 | - |
19 Apr 2024 | 144.41 | 144.41 | 144.41 | 144.41 | 144.41 | - |
18 Apr 2024 | 147.18 | 147.18 | 147.18 | 147.18 | 147.18 | - |
17 Apr 2024 | 146.41 | 146.41 | 146.41 | 146.41 | 146.41 | - |
16 Apr 2024 | 147.03 | 147.03 | 147.03 | 147.03 | 147.03 | - |
15 Apr 2024 | 150.37 | 150.37 | 150.37 | 150.37 | 150.37 | - |
12 Apr 2024 | 152.75 | 152.75 | 152.75 | 152.75 | 152.75 | - |
11 Apr 2024 | 153.20 | 153.20 | 153.20 | 153.20 | 153.20 | - |
10 Apr 2024 | 152.76 | 152.76 | 152.76 | 152.76 | 152.76 | - |
09 Apr 2024 | 152.63 | 152.63 | 152.63 | 152.63 | 152.63 | - |
08 Apr 2024 | 152.48 | 152.48 | 152.48 | 152.48 | 152.48 | - |
05 Apr 2024 | 152.17 | 152.17 | 152.17 | 152.17 | 152.17 | - |
04 Apr 2024 | 152.11 | 152.11 | 152.11 | 152.11 | 152.11 | - |
03 Apr 2024 | 152.58 | 152.58 | 152.58 | 152.58 | 152.58 | - |
02 Apr 2024 | 153.25 | 153.25 | 153.25 | 153.25 | 153.25 | - |
02 Apr 2024 | 0.013066 Dividend | |||||
28 Mar 2024 | 153.01 | 153.01 | 153.01 | 153.01 | 153.00 | - |
27 Mar 2024 | 152.96 | 152.96 | 152.96 | 152.96 | 152.95 | - |
26 Mar 2024 | 153.11 | 153.11 | 153.11 | 153.11 | 153.10 | - |
25 Mar 2024 | 153.35 | 153.35 | 153.35 | 153.35 | 153.34 | - |
22 Mar 2024 | 154.99 | 154.99 | 154.99 | 154.99 | 154.98 | - |
21 Mar 2024 | 154.42 | 154.42 | 154.42 | 154.42 | 154.41 | - |
20 Mar 2024 | 151.73 | 151.73 | 151.73 | 151.73 | 151.72 | - |
19 Mar 2024 | 151.62 | 151.62 | 151.62 | 151.62 | 151.61 | - |
18 Mar 2024 | 152.29 | 152.29 | 152.29 | 152.29 | 152.28 | - |
15 Mar 2024 | 153.03 | 153.03 | 153.03 | 153.03 | 153.02 | - |
14 Mar 2024 | 154.32 | 154.32 | 154.32 | 154.32 | 154.31 | - |
13 Mar 2024 | 154.26 | 154.26 | 154.26 | 154.26 | 154.25 | - |
12 Mar 2024 | 154.20 | 154.20 | 154.20 | 154.20 | 154.19 | - |
11 Mar 2024 | 152.85 | 152.85 | 152.85 | 152.85 | 152.84 | - |
08 Mar 2024 | 153.54 | 153.54 | 153.54 | 153.54 | 153.53 | - |
07 Mar 2024 | 153.38 | 153.38 | 153.38 | 153.38 | 153.37 | - |
06 Mar 2024 | 152.28 | 152.28 | 152.28 | 152.28 | 152.27 | - |
05 Mar 2024 | 151.64 | 151.64 | 151.64 | 151.64 | 151.63 | - |
04 Mar 2024 | 152.25 | 152.25 | 152.25 | 152.25 | 152.24 | - |
01 Mar 2024 | 151.87 | 151.87 | 151.87 | 151.87 | 151.86 | - |
29 Feb 2024 | 151.81 | 151.81 | 151.81 | 151.81 | 151.80 | - |
28 Feb 2024 | 151.70 | 151.70 | 151.70 | 151.70 | 151.69 | - |
27 Feb 2024 | 151.52 | 151.52 | 151.52 | 151.52 | 151.51 | - |
26 Feb 2024 | 152.09 | 152.09 | 152.09 | 152.09 | 152.08 | - |
23 Feb 2024 | 152.77 | 152.77 | 152.77 | 152.77 | 152.76 | - |
22 Feb 2024 | 152.74 | 152.74 | 152.74 | 152.74 | 152.73 | - |
21 Feb 2024 | 152.68 | 152.68 | 152.68 | 152.68 | 152.67 | - |
20 Feb 2024 | 153.03 | 153.03 | 153.03 | 153.03 | 153.02 | - |
19 Feb 2024 | 152.57 | 152.57 | 152.57 | 152.57 | 152.56 | - |
16 Feb 2024 | 152.71 | 152.71 | 152.71 | 152.71 | 152.70 | - |
15 Feb 2024 | 152.60 | 152.60 | 152.60 | 152.60 | 152.59 | - |
14 Feb 2024 | 150.97 | 150.97 | 150.97 | 150.97 | 150.96 | - |
13 Feb 2024 | 150.47 | 150.47 | 150.47 | 150.47 | 150.46 | - |
12 Feb 2024 | 150.53 | 150.53 | 150.53 | 150.53 | 150.52 | - |
09 Feb 2024 | 150.47 | 150.47 | 150.47 | 150.47 | 150.46 | - |
08 Feb 2024 | 151.30 | 151.30 | 151.30 | 151.30 | 151.29 | - |
07 Feb 2024 | 151.14 | 151.14 | 151.14 | 151.14 | 151.13 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |