Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 155.68 | 155.68 | 155.68 | 155.68 | 155.68 | - |
27 Jun 2024 | 154.61 | 154.61 | 154.61 | 154.61 | 154.61 | - |
26 Jun 2024 | 155.02 | 155.02 | 155.02 | 155.02 | 155.02 | - |
25 Jun 2024 | 155.73 | 155.73 | 155.73 | 155.73 | 155.73 | - |
24 Jun 2024 | 156.05 | 156.05 | 156.05 | 156.05 | 156.05 | - |
21 Jun 2024 | 154.53 | 154.53 | 154.53 | 154.53 | 154.53 | - |
20 Jun 2024 | 154.68 | 154.68 | 154.68 | 154.68 | 154.68 | - |
19 Jun 2024 | 154.75 | 154.75 | 154.75 | 154.75 | 154.75 | - |
18 Jun 2024 | 153.76 | 153.76 | 153.76 | 153.76 | 153.76 | - |
17 Jun 2024 | 152.46 | 152.46 | 152.46 | 152.46 | 152.46 | - |
14 Jun 2024 | 152.01 | 152.01 | 152.01 | 152.01 | 152.01 | - |
13 Jun 2024 | 154.38 | 154.38 | 154.38 | 154.38 | 154.38 | - |
12 Jun 2024 | 155.16 | 155.16 | 155.16 | 155.16 | 155.16 | - |
11 Jun 2024 | 155.29 | 155.29 | 155.29 | 155.29 | 155.29 | - |
10 Jun 2024 | 155.89 | 155.89 | 155.89 | 155.89 | 155.89 | - |
07 Jun 2024 | 156.59 | 156.59 | 156.59 | 156.59 | 156.59 | - |
06 Jun 2024 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | - |
05 Jun 2024 | 157.38 | 157.38 | 157.38 | 157.38 | 157.38 | - |
04 Jun 2024 | 157.26 | 157.26 | 157.26 | 157.26 | 157.26 | - |
03 Jun 2024 | 159.92 | 159.92 | 159.92 | 159.92 | 159.92 | - |
31 May 2024 | 159.56 | 159.56 | 159.56 | 159.56 | 159.56 | - |
30 May 2024 | 158.48 | 158.48 | 158.48 | 158.48 | 158.48 | - |
29 May 2024 | 158.84 | 158.84 | 158.84 | 158.84 | 158.84 | - |
28 May 2024 | 159.51 | 159.51 | 159.51 | 159.51 | 159.51 | - |
24 May 2024 | 158.62 | 158.62 | 158.62 | 158.62 | 158.62 | - |
23 May 2024 | 160.02 | 160.02 | 160.02 | 160.02 | 160.02 | - |
22 May 2024 | 159.89 | 159.89 | 159.89 | 159.89 | 159.89 | - |
21 May 2024 | 160.08 | 160.08 | 160.08 | 160.08 | 160.08 | - |
20 May 2024 | 161.74 | 161.74 | 161.74 | 161.74 | 161.74 | - |
17 May 2024 | 160.87 | 160.87 | 160.87 | 160.87 | 160.87 | - |
16 May 2024 | 160.99 | 160.99 | 160.99 | 160.99 | 160.99 | - |
15 May 2024 | 161.22 | 161.22 | 161.22 | 161.22 | 161.22 | - |
14 May 2024 | 160.46 | 160.46 | 160.46 | 160.46 | 160.46 | - |
13 May 2024 | 160.81 | 160.81 | 160.81 | 160.81 | 160.81 | - |
10 May 2024 | 161.10 | 161.10 | 161.10 | 161.10 | 161.10 | - |
09 May 2024 | 159.07 | 159.07 | 159.07 | 159.07 | 159.07 | - |
08 May 2024 | 158.48 | 158.48 | 158.48 | 158.48 | 158.48 | - |
07 May 2024 | 157.81 | 157.81 | 157.81 | 157.81 | 157.81 | - |
03 May 2024 | 155.48 | 155.48 | 155.48 | 155.48 | 155.48 | - |
02 May 2024 | 154.39 | 154.39 | 154.39 | 154.39 | 154.39 | - |
01 May 2024 | 153.80 | 153.80 | 153.80 | 153.80 | 153.80 | - |
30 Apr 2024 | 154.74 | 154.74 | 154.74 | 154.74 | 154.74 | - |
29 Apr 2024 | 154.59 | 154.59 | 154.59 | 154.59 | 154.59 | - |
26 Apr 2024 | 153.56 | 153.56 | 153.56 | 153.56 | 153.56 | - |
25 Apr 2024 | 152.82 | 152.82 | 152.82 | 152.82 | 152.82 | - |
24 Apr 2024 | 152.70 | 152.70 | 152.70 | 152.70 | 152.70 | - |
23 Apr 2024 | 152.29 | 152.29 | 152.29 | 152.29 | 152.29 | - |
22 Apr 2024 | 151.19 | 151.19 | 151.19 | 151.19 | 151.19 | - |
19 Apr 2024 | 148.15 | 148.15 | 148.15 | 148.15 | 148.15 | - |
18 Apr 2024 | 148.55 | 148.55 | 148.55 | 148.55 | 148.55 | - |
17 Apr 2024 | 148.90 | 148.90 | 148.90 | 148.90 | 148.90 | - |
16 Apr 2024 | 148.46 | 148.46 | 148.46 | 148.46 | 148.46 | - |
15 Apr 2024 | 151.33 | 151.33 | 151.33 | 151.33 | 151.33 | - |
12 Apr 2024 | 152.40 | 152.40 | 152.40 | 152.40 | 152.40 | - |
11 Apr 2024 | 151.40 | 151.40 | 151.40 | 151.40 | 151.40 | - |
10 Apr 2024 | 152.94 | 152.94 | 152.94 | 152.94 | 152.94 | - |
09 Apr 2024 | 152.21 | 152.21 | 152.21 | 152.21 | 152.21 | - |
08 Apr 2024 | 151.92 | 151.92 | 151.92 | 151.92 | 151.92 | - |
05 Apr 2024 | 150.82 | 150.82 | 150.82 | 150.82 | 150.82 | - |
04 Apr 2024 | 152.62 | 152.62 | 152.62 | 152.62 | 152.62 | - |
03 Apr 2024 | 150.56 | 150.56 | 150.56 | 150.56 | 150.56 | - |
02 Apr 2024 | 151.11 | 151.11 | 151.11 | 151.11 | 151.11 | - |
02 Apr 2024 | 0.012733 Dividend | |||||
28 Mar 2024 | 151.56 | 151.56 | 151.56 | 151.56 | 151.55 | - |
27 Mar 2024 | 150.61 | 150.61 | 150.61 | 150.61 | 150.60 | - |
26 Mar 2024 | 150.58 | 150.58 | 150.58 | 150.58 | 150.57 | - |
25 Mar 2024 | 149.42 | 149.42 | 149.42 | 149.42 | 149.41 | - |
22 Mar 2024 | 150.29 | 150.29 | 150.29 | 150.29 | 150.28 | - |
21 Mar 2024 | 148.82 | 148.82 | 148.82 | 148.82 | 148.81 | - |
20 Mar 2024 | 146.82 | 146.82 | 146.82 | 146.82 | 146.81 | - |
19 Mar 2024 | 146.58 | 146.58 | 146.58 | 146.58 | 146.57 | - |
18 Mar 2024 | 147.12 | 147.12 | 147.12 | 147.12 | 147.11 | - |
15 Mar 2024 | 147.10 | 147.10 | 147.10 | 147.10 | 147.09 | - |
14 Mar 2024 | 146.80 | 146.80 | 146.80 | 146.80 | 146.79 | - |
13 Mar 2024 | 145.95 | 145.95 | 145.95 | 145.95 | 145.94 | - |
12 Mar 2024 | 145.89 | 145.89 | 145.89 | 145.89 | 145.88 | - |
11 Mar 2024 | 143.81 | 143.81 | 143.81 | 143.81 | 143.80 | - |
08 Mar 2024 | 144.33 | 144.33 | 144.33 | 144.33 | 144.32 | - |
07 Mar 2024 | 144.27 | 144.27 | 144.27 | 144.27 | 144.26 | - |
06 Mar 2024 | 144.02 | 144.02 | 144.02 | 144.02 | 144.01 | - |
05 Mar 2024 | 142.67 | 142.67 | 142.67 | 142.67 | 142.66 | - |
04 Mar 2024 | 142.99 | 142.99 | 142.99 | 142.99 | 142.98 | - |
01 Mar 2024 | 143.72 | 143.72 | 143.72 | 143.72 | 143.71 | - |
29 Feb 2024 | 143.01 | 143.01 | 143.01 | 143.01 | 143.00 | - |
28 Feb 2024 | 141.77 | 141.77 | 141.77 | 141.77 | 141.76 | - |
27 Feb 2024 | 142.74 | 142.74 | 142.74 | 142.74 | 142.73 | - |
26 Feb 2024 | 142.51 | 142.51 | 142.51 | 142.51 | 142.50 | - |
23 Feb 2024 | 142.98 | 142.98 | 142.98 | 142.98 | 142.97 | - |
22 Feb 2024 | 143.26 | 143.26 | 143.26 | 143.26 | 143.25 | - |
21 Feb 2024 | 141.89 | 141.89 | 141.89 | 141.89 | 141.88 | - |
20 Feb 2024 | 142.22 | 142.22 | 142.22 | 142.22 | 142.21 | - |
19 Feb 2024 | 141.58 | 141.58 | 141.58 | 141.58 | 141.57 | - |
16 Feb 2024 | 141.79 | 141.79 | 141.79 | 141.79 | 141.78 | - |
15 Feb 2024 | 139.53 | 139.53 | 139.53 | 139.53 | 139.52 | - |
14 Feb 2024 | 139.80 | 139.80 | 139.80 | 139.80 | 139.79 | - |
13 Feb 2024 | 139.92 | 139.92 | 139.92 | 139.92 | 139.91 | - |
12 Feb 2024 | 139.65 | 139.65 | 139.65 | 139.65 | 139.64 | - |
09 Feb 2024 | 139.73 | 139.73 | 139.73 | 139.73 | 139.72 | - |
08 Feb 2024 | 140.32 | 140.32 | 140.32 | 140.32 | 140.31 | - |
07 Feb 2024 | 139.89 | 139.89 | 139.89 | 139.89 | 139.88 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |