Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 Jun 2024 | 179.10 | 179.10 | 179.10 | 179.10 | 179.10 | - |
06 Jun 2024 | 180.10 | 180.10 | 180.10 | 180.10 | 180.10 | - |
05 Jun 2024 | 179.60 | 179.60 | 179.60 | 179.60 | 179.60 | - |
04 Jun 2024 | 178.90 | 178.90 | 178.90 | 178.90 | 178.90 | - |
03 Jun 2024 | 180.90 | 180.90 | 180.90 | 180.90 | 180.90 | - |
31 May 2024 | 180.80 | 180.80 | 180.80 | 180.80 | 180.80 | - |
30 May 2024 | 179.90 | 179.90 | 179.90 | 179.90 | 179.90 | - |
29 May 2024 | 179.60 | 179.60 | 179.60 | 179.60 | 179.60 | - |
28 May 2024 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | - |
24 May 2024 | 180.40 | 180.40 | 180.40 | 180.40 | 180.40 | - |
23 May 2024 | 180.90 | 180.90 | 180.90 | 180.90 | 180.90 | - |
22 May 2024 | 180.50 | 180.50 | 180.50 | 180.50 | 180.50 | - |
21 May 2024 | 180.20 | 180.20 | 180.20 | 180.20 | 180.20 | - |
20 May 2024 | 180.70 | 180.70 | 180.70 | 180.70 | 180.70 | - |
17 May 2024 | 179.10 | 179.10 | 179.10 | 179.10 | 179.10 | - |
16 May 2024 | 179.50 | 179.50 | 179.50 | 179.50 | 179.50 | - |
15 May 2024 | 179.50 | 179.50 | 179.50 | 179.50 | 179.50 | - |
14 May 2024 | 178.70 | 178.70 | 178.70 | 178.70 | 178.70 | - |
13 May 2024 | 178.50 | 178.50 | 178.50 | 178.50 | 178.50 | - |
10 May 2024 | 179.30 | 179.30 | 179.30 | 179.30 | 179.30 | - |
09 May 2024 | 177.80 | 177.80 | 177.80 | 177.80 | 177.80 | - |
08 May 2024 | 177.50 | 177.50 | 177.50 | 177.50 | 177.50 | - |
07 May 2024 | 176.50 | 176.50 | 176.50 | 176.50 | 176.50 | - |
03 May 2024 | 174.20 | 174.20 | 174.20 | 174.20 | 174.20 | - |
02 May 2024 | 173.10 | 173.10 | 173.10 | 173.10 | 173.10 | - |
01 May 2024 | 173.10 | 173.10 | 173.10 | 173.10 | 173.10 | - |
30 Apr 2024 | 174.20 | 174.20 | 174.20 | 174.20 | 174.20 | - |
29 Apr 2024 | 173.60 | 173.60 | 173.60 | 173.60 | 173.60 | - |
26 Apr 2024 | 172.20 | 172.20 | 172.20 | 172.20 | 172.20 | - |
25 Apr 2024 | 171.60 | 171.60 | 171.60 | 171.60 | 171.60 | - |
24 Apr 2024 | 172.30 | 172.30 | 172.30 | 172.30 | 172.30 | - |
23 Apr 2024 | 171.80 | 171.80 | 171.80 | 171.80 | 171.80 | - |
22 Apr 2024 | 170.20 | 170.20 | 170.20 | 170.20 | 170.20 | - |
19 Apr 2024 | 166.90 | 166.90 | 166.90 | 166.90 | 166.90 | - |
18 Apr 2024 | 167.80 | 167.80 | 167.80 | 167.80 | 167.80 | - |
17 Apr 2024 | 167.90 | 167.90 | 167.90 | 167.90 | 167.90 | - |
16 Apr 2024 | 167.80 | 167.80 | 167.80 | 167.80 | 167.80 | - |
15 Apr 2024 | 170.80 | 170.80 | 170.80 | 170.80 | 170.80 | - |
12 Apr 2024 | 171.30 | 171.30 | 171.30 | 171.30 | 171.30 | - |
11 Apr 2024 | 169.60 | 169.60 | 169.60 | 169.60 | 169.60 | - |
10 Apr 2024 | 170.20 | 170.20 | 170.20 | 170.20 | 170.20 | - |
09 Apr 2024 | 169.40 | 169.40 | 169.40 | 169.40 | 169.40 | - |
08 Apr 2024 | 169.40 | 169.40 | 169.40 | 169.40 | 169.40 | - |
05 Apr 2024 | 168.10 | 168.10 | 168.10 | 168.10 | 168.10 | - |
04 Apr 2024 | 169.80 | 169.80 | 169.80 | 169.80 | 169.80 | - |
03 Apr 2024 | 168.30 | 168.30 | 168.30 | 168.30 | 168.30 | - |
02 Apr 2024 | 169.40 | 169.40 | 169.40 | 169.40 | 169.40 | - |
28 Mar 2024 | 168.80 | 168.80 | 168.80 | 168.80 | 168.80 | - |
27 Mar 2024 | 168.10 | 168.10 | 168.10 | 168.10 | 168.10 | - |
26 Mar 2024 | 167.90 | 167.90 | 167.90 | 167.90 | 167.90 | - |
25 Mar 2024 | 167.10 | 167.10 | 167.10 | 167.10 | 167.10 | - |
22 Mar 2024 | 167.40 | 167.40 | 167.40 | 167.40 | 167.40 | - |
21 Mar 2024 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | - |
20 Mar 2024 | 163.90 | 163.90 | 163.90 | 163.90 | 163.90 | - |
19 Mar 2024 | 163.50 | 163.50 | 163.50 | 163.50 | 163.50 | - |
18 Mar 2024 | 163.90 | 163.90 | 163.90 | 163.90 | 163.90 | - |
15 Mar 2024 | 163.50 | 163.50 | 163.50 | 163.50 | 163.50 | - |
14 Mar 2024 | 163.40 | 163.40 | 163.40 | 163.40 | 163.40 | - |
13 Mar 2024 | 162.90 | 162.90 | 162.90 | 162.90 | 162.90 | - |
12 Mar 2024 | 162.90 | 162.90 | 162.90 | 162.90 | 162.90 | - |
11 Mar 2024 | 160.90 | 160.90 | 160.90 | 160.90 | 160.90 | - |
08 Mar 2024 | 161.30 | 161.30 | 161.30 | 161.30 | 161.30 | - |
07 Mar 2024 | 161.80 | 161.80 | 161.80 | 161.80 | 161.80 | - |
06 Mar 2024 | 161.20 | 161.20 | 161.20 | 161.20 | 161.20 | - |
05 Mar 2024 | 160.30 | 160.30 | 160.30 | 160.30 | 160.30 | - |
04 Mar 2024 | 160.20 | 160.20 | 160.20 | 160.20 | 160.20 | - |
01 Mar 2024 | 160.20 | 160.20 | 160.20 | 160.20 | 160.20 | - |
29 Feb 2024 | 159.90 | 159.90 | 159.90 | 159.90 | 159.90 | - |
28 Feb 2024 | 159.20 | 159.20 | 159.20 | 159.20 | 159.20 | - |
27 Feb 2024 | 159.70 | 159.70 | 159.70 | 159.70 | 159.70 | - |
26 Feb 2024 | 159.50 | 159.50 | 159.50 | 159.50 | 159.50 | - |
23 Feb 2024 | 159.90 | 159.90 | 159.90 | 159.90 | 159.90 | - |
22 Feb 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - |
21 Feb 2024 | 158.70 | 158.70 | 158.70 | 158.70 | 158.70 | - |
20 Feb 2024 | 160.70 | 160.70 | 160.70 | 160.70 | 160.70 | - |
19 Feb 2024 | 160.40 | 160.40 | 160.40 | 160.40 | 160.40 | - |
16 Feb 2024 | 159.40 | 159.40 | 159.40 | 159.40 | 159.40 | - |
15 Feb 2024 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | - |
14 Feb 2024 | 157.90 | 157.90 | 157.90 | 157.90 | 157.90 | - |
13 Feb 2024 | 156.30 | 156.30 | 156.30 | 156.30 | 156.30 | - |
12 Feb 2024 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | - |
09 Feb 2024 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | - |
08 Feb 2024 | 157.90 | 157.90 | 157.90 | 157.90 | 157.90 | - |
07 Feb 2024 | 158.20 | 158.20 | 158.20 | 158.20 | 158.20 | - |
06 Feb 2024 | 158.50 | 158.50 | 158.50 | 158.50 | 158.50 | - |
05 Feb 2024 | 158.70 | 158.70 | 158.70 | 158.70 | 158.70 | - |
02 Feb 2024 | 158.40 | 158.40 | 158.40 | 158.40 | 158.40 | - |
01 Feb 2024 | 159.30 | 159.30 | 159.30 | 159.30 | 159.30 | - |
01 Feb 2024 | 0.0182 Dividend | |||||
31 Jan 2024 | 161.00 | 161.00 | 161.00 | 161.00 | 160.98 | - |
30 Jan 2024 | 161.30 | 161.30 | 161.30 | 161.30 | 161.28 | - |
29 Jan 2024 | 160.60 | 160.60 | 160.60 | 160.60 | 160.58 | - |
26 Jan 2024 | 160.30 | 160.30 | 160.30 | 160.30 | 160.28 | - |
25 Jan 2024 | 158.90 | 158.90 | 158.90 | 158.90 | 158.88 | - |
24 Jan 2024 | 158.30 | 158.30 | 158.30 | 158.30 | 158.28 | - |
23 Jan 2024 | 157.90 | 157.90 | 157.90 | 157.90 | 157.88 | - |
22 Jan 2024 | 157.60 | 157.60 | 157.60 | 157.60 | 157.58 | - |
19 Jan 2024 | 157.70 | 157.70 | 157.70 | 157.70 | 157.68 | - |
18 Jan 2024 | 157.30 | 157.30 | 157.30 | 157.30 | 157.28 | - |
17 Jan 2024 | 156.20 | 156.20 | 156.20 | 156.20 | 156.18 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |