Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 Jun 2024 | 151.70 | 151.70 | 151.70 | 151.70 | 151.70 | - |
03 Jun 2024 | 152.61 | 152.61 | 152.61 | 152.61 | 152.61 | - |
31 May 2024 | 151.95 | 151.95 | 151.95 | 151.95 | 151.95 | - |
30 May 2024 | 151.18 | 151.18 | 151.18 | 151.18 | 151.18 | - |
29 May 2024 | 151.22 | 151.22 | 151.22 | 151.22 | 151.22 | - |
28 May 2024 | 152.32 | 152.32 | 152.32 | 152.32 | 152.32 | - |
24 May 2024 | 151.93 | 151.93 | 151.93 | 151.93 | 151.93 | - |
23 May 2024 | 152.78 | 152.78 | 152.78 | 152.78 | 152.78 | - |
22 May 2024 | 152.68 | 152.68 | 152.68 | 152.68 | 152.68 | - |
21 May 2024 | 152.84 | 152.84 | 152.84 | 152.84 | 152.84 | - |
20 May 2024 | 153.48 | 153.48 | 153.48 | 153.48 | 153.48 | - |
17 May 2024 | 153.11 | 153.11 | 153.11 | 153.11 | 153.11 | - |
16 May 2024 | 153.55 | 153.55 | 153.55 | 153.55 | 153.55 | - |
15 May 2024 | 153.24 | 153.24 | 153.24 | 153.24 | 153.24 | - |
14 May 2024 | 152.42 | 152.42 | 152.42 | 152.42 | 152.42 | - |
13 May 2024 | 152.24 | 152.24 | 152.24 | 152.24 | 152.24 | - |
10 May 2024 | 152.77 | 152.77 | 152.77 | 152.77 | 152.77 | - |
09 May 2024 | 151.55 | 151.55 | 151.55 | 151.55 | 151.55 | - |
08 May 2024 | 151.24 | 151.24 | 151.24 | 151.24 | 151.24 | - |
08 May 2024 | 0.0041 Dividend | |||||
07 May 2024 | 151.05 | 151.05 | 151.05 | 151.05 | 151.05 | - |
03 May 2024 | 149.33 | 149.33 | 149.33 | 149.33 | 149.33 | - |
02 May 2024 | 148.39 | 148.39 | 148.39 | 148.39 | 148.39 | - |
01 May 2024 | 147.93 | 147.93 | 147.93 | 147.93 | 147.93 | - |
30 Apr 2024 | 148.66 | 148.66 | 148.66 | 148.66 | 148.66 | - |
29 Apr 2024 | 148.41 | 148.41 | 148.41 | 148.41 | 148.41 | - |
26 Apr 2024 | 147.48 | 147.48 | 147.48 | 147.48 | 147.48 | - |
25 Apr 2024 | 147.07 | 147.07 | 147.07 | 147.07 | 147.07 | - |
24 Apr 2024 | 147.73 | 147.73 | 147.73 | 147.73 | 147.73 | - |
23 Apr 2024 | 147.76 | 147.76 | 147.76 | 147.76 | 147.76 | - |
22 Apr 2024 | 146.87 | 146.87 | 146.87 | 146.87 | 146.87 | - |
19 Apr 2024 | 144.86 | 144.86 | 144.86 | 144.86 | 144.86 | - |
18 Apr 2024 | 145.30 | 145.30 | 145.30 | 145.30 | 145.30 | - |
17 Apr 2024 | 145.09 | 145.09 | 145.09 | 145.09 | 145.09 | - |
16 Apr 2024 | 145.40 | 145.40 | 145.40 | 145.40 | 145.40 | - |
15 Apr 2024 | 147.13 | 147.13 | 147.13 | 147.13 | 147.13 | - |
12 Apr 2024 | 147.55 | 147.55 | 147.55 | 147.55 | 147.55 | - |
11 Apr 2024 | 146.78 | 146.78 | 146.78 | 146.78 | 146.78 | - |
10 Apr 2024 | 147.27 | 147.27 | 147.27 | 147.27 | 147.27 | - |
09 Apr 2024 | 146.89 | 146.89 | 146.89 | 146.89 | 146.89 | - |
08 Apr 2024 | 146.65 | 146.65 | 146.65 | 146.65 | 146.65 | - |
08 Apr 2024 | 0.0041 Dividend | |||||
05 Apr 2024 | 146.69 | 146.69 | 146.69 | 146.69 | 146.68 | - |
04 Apr 2024 | 147.82 | 147.82 | 147.82 | 147.82 | 147.81 | - |
03 Apr 2024 | 146.81 | 146.81 | 146.81 | 146.81 | 146.80 | - |
02 Apr 2024 | 147.78 | 147.78 | 147.78 | 147.78 | 147.77 | - |
28 Mar 2024 | 147.88 | 147.88 | 147.88 | 147.88 | 147.87 | - |
27 Mar 2024 | 146.96 | 146.96 | 146.96 | 146.96 | 146.95 | - |
26 Mar 2024 | 146.69 | 146.69 | 146.69 | 146.69 | 146.68 | - |
25 Mar 2024 | 145.81 | 145.81 | 145.81 | 145.81 | 145.80 | - |
22 Mar 2024 | 146.58 | 146.58 | 146.58 | 146.58 | 146.57 | - |
21 Mar 2024 | 145.47 | 145.47 | 145.47 | 145.47 | 145.46 | - |
20 Mar 2024 | 143.89 | 143.89 | 143.89 | 143.89 | 143.88 | - |
19 Mar 2024 | 143.53 | 143.53 | 143.53 | 143.53 | 143.52 | - |
18 Mar 2024 | 144.05 | 144.05 | 144.05 | 144.05 | 144.04 | - |
15 Mar 2024 | 144.26 | 144.26 | 144.26 | 144.26 | 144.25 | - |
14 Mar 2024 | 144.43 | 144.43 | 144.43 | 144.43 | 144.42 | - |
13 Mar 2024 | 143.95 | 143.95 | 143.95 | 143.95 | 143.94 | - |
12 Mar 2024 | 144.60 | 144.60 | 144.60 | 144.60 | 144.59 | - |
11 Mar 2024 | 143.22 | 143.22 | 143.22 | 143.22 | 143.21 | - |
08 Mar 2024 | 143.19 | 143.19 | 143.19 | 143.19 | 143.18 | - |
08 Mar 2024 | 0.013143 Dividend | |||||
07 Mar 2024 | 144.48 | 144.48 | 144.48 | 144.48 | 144.46 | - |
06 Mar 2024 | 143.60 | 143.60 | 143.60 | 143.60 | 143.58 | - |
05 Mar 2024 | 142.97 | 142.97 | 142.97 | 142.97 | 142.95 | - |
04 Mar 2024 | 141.93 | 141.93 | 141.93 | 141.93 | 141.91 | - |
01 Mar 2024 | 142.11 | 142.11 | 142.11 | 142.11 | 142.09 | - |
29 Feb 2024 | 141.12 | 141.12 | 141.12 | 141.12 | 141.10 | - |
28 Feb 2024 | 140.17 | 140.17 | 140.17 | 140.17 | 140.15 | - |
27 Feb 2024 | 141.05 | 141.05 | 141.05 | 141.05 | 141.03 | - |
26 Feb 2024 | 141.34 | 141.34 | 141.34 | 141.34 | 141.32 | - |
23 Feb 2024 | 141.04 | 141.04 | 141.04 | 141.04 | 141.02 | - |
22 Feb 2024 | 140.69 | 140.69 | 140.69 | 140.69 | 140.67 | - |
21 Feb 2024 | 140.30 | 140.30 | 140.30 | 140.30 | 140.28 | - |
20 Feb 2024 | 141.32 | 141.32 | 141.32 | 141.32 | 141.30 | - |
19 Feb 2024 | 140.98 | 140.98 | 140.98 | 140.98 | 140.96 | - |
16 Feb 2024 | 140.48 | 140.48 | 140.48 | 140.48 | 140.46 | - |
15 Feb 2024 | 139.28 | 139.28 | 139.28 | 139.28 | 139.26 | - |
14 Feb 2024 | 139.23 | 139.23 | 139.23 | 139.23 | 139.21 | - |
13 Feb 2024 | 138.91 | 138.91 | 138.91 | 138.91 | 138.89 | - |
12 Feb 2024 | 139.22 | 139.22 | 139.22 | 139.22 | 139.20 | - |
09 Feb 2024 | 139.20 | 139.20 | 139.20 | 139.20 | 139.18 | - |
08 Feb 2024 | 139.43 | 139.43 | 139.43 | 139.43 | 139.41 | - |
08 Feb 2024 | 0.0039 Dividend | |||||
07 Feb 2024 | 140.42 | 140.42 | 140.42 | 140.42 | 140.40 | - |
06 Feb 2024 | 140.11 | 140.11 | 140.11 | 140.11 | 140.09 | - |
05 Feb 2024 | 140.82 | 140.82 | 140.82 | 140.82 | 140.80 | - |
02 Feb 2024 | 141.07 | 141.07 | 141.07 | 141.07 | 141.05 | - |
01 Feb 2024 | 141.49 | 141.49 | 141.49 | 141.49 | 141.47 | - |
31 Jan 2024 | 141.56 | 141.56 | 141.56 | 141.56 | 141.54 | - |
30 Jan 2024 | 141.87 | 141.87 | 141.87 | 141.87 | 141.85 | - |
29 Jan 2024 | 141.42 | 141.42 | 141.42 | 141.42 | 141.40 | - |
26 Jan 2024 | 141.14 | 141.14 | 141.14 | 141.14 | 141.12 | - |
25 Jan 2024 | 139.99 | 139.99 | 139.99 | 139.99 | 139.97 | - |
24 Jan 2024 | 140.10 | 140.10 | 140.10 | 140.10 | 140.08 | - |
23 Jan 2024 | 140.02 | 140.02 | 140.02 | 140.02 | 140.00 | - |
22 Jan 2024 | 139.93 | 139.93 | 139.93 | 139.93 | 139.91 | - |
19 Jan 2024 | 139.97 | 139.97 | 139.97 | 139.97 | 139.95 | - |
18 Jan 2024 | 139.03 | 139.03 | 139.03 | 139.03 | 139.01 | - |
17 Jan 2024 | 138.80 | 138.80 | 138.80 | 138.80 | 138.78 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |