Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Jul 2024 | - | - | - | - | - | - |
01 Jul 2024 | 168.40 | 168.40 | 168.40 | 168.40 | 168.40 | - |
28 Jun 2024 | 168.40 | 168.40 | 168.40 | 168.40 | 168.40 | - |
27 Jun 2024 | 168.10 | 168.10 | 168.10 | 168.10 | 168.10 | - |
26 Jun 2024 | 168.40 | 168.40 | 168.40 | 168.40 | 168.40 | - |
25 Jun 2024 | 168.60 | 168.60 | 168.60 | 168.60 | 168.60 | - |
24 Jun 2024 | 168.60 | 168.60 | 168.60 | 168.60 | 168.60 | - |
21 Jun 2024 | 168.20 | 168.20 | 168.20 | 168.20 | 168.20 | - |
20 Jun 2024 | 168.10 | 168.10 | 168.10 | 168.10 | 168.10 | - |
19 Jun 2024 | 167.90 | 167.90 | 167.90 | 167.90 | 167.90 | - |
18 Jun 2024 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | - |
17 Jun 2024 | 166.50 | 166.50 | 166.50 | 166.50 | 166.50 | - |
14 Jun 2024 | 166.70 | 166.70 | 166.70 | 166.70 | 166.70 | - |
13 Jun 2024 | 167.10 | 167.10 | 167.10 | 167.10 | 167.10 | - |
12 Jun 2024 | 166.40 | 166.40 | 166.40 | 166.40 | 166.40 | - |
11 Jun 2024 | 166.50 | 166.50 | 166.50 | 166.50 | 166.50 | - |
10 Jun 2024 | 167.50 | 167.50 | 167.50 | 167.50 | 167.50 | - |
07 Jun 2024 | 167.60 | 167.60 | 167.60 | 167.60 | 167.60 | - |
06 Jun 2024 | 167.90 | 167.90 | 167.90 | 167.90 | 167.90 | - |
05 Jun 2024 | 166.90 | 166.90 | 166.90 | 166.90 | 166.90 | - |
04 Jun 2024 | 166.80 | 166.80 | 166.80 | 166.80 | 166.80 | - |
03 Jun 2024 | 167.60 | 167.60 | 167.60 | 167.60 | 167.60 | - |
31 May 2024 | 166.20 | 166.20 | 166.20 | 166.20 | 166.20 | - |
30 May 2024 | 165.90 | 165.90 | 165.90 | 165.90 | 165.90 | - |
29 May 2024 | 166.90 | 166.90 | 166.90 | 166.90 | 166.90 | - |
28 May 2024 | 167.70 | 167.70 | 167.70 | 167.70 | 167.70 | - |
24 May 2024 | 167.10 | 167.10 | 167.10 | 167.10 | 167.10 | - |
23 May 2024 | 168.40 | 168.40 | 168.40 | 168.40 | 168.40 | - |
22 May 2024 | 168.40 | 168.40 | 168.40 | 168.40 | 168.40 | - |
21 May 2024 | 168.70 | 168.70 | 168.70 | 168.70 | 168.70 | - |
20 May 2024 | 169.40 | 169.40 | 169.40 | 169.40 | 169.40 | - |
17 May 2024 | 169.30 | 169.30 | 169.30 | 169.30 | 169.30 | - |
16 May 2024 | 169.40 | 169.40 | 169.40 | 169.40 | 169.40 | - |
15 May 2024 | 168.80 | 168.80 | 168.80 | 168.80 | 168.80 | - |
14 May 2024 | 168.40 | 168.40 | 168.40 | 168.40 | 168.40 | - |
13 May 2024 | 168.60 | 168.60 | 168.60 | 168.60 | 168.60 | - |
10 May 2024 | 168.50 | 168.50 | 168.50 | 168.50 | 168.50 | - |
09 May 2024 | 167.90 | 167.90 | 167.90 | 167.90 | 167.90 | - |
08 May 2024 | 167.40 | 167.40 | 167.40 | 167.40 | 167.40 | - |
07 May 2024 | 166.90 | 166.90 | 166.90 | 166.90 | 166.90 | - |
03 May 2024 | 164.80 | 164.80 | 164.80 | 164.80 | 164.80 | - |
02 May 2024 | 164.30 | 164.30 | 164.30 | 164.30 | 164.30 | - |
01 May 2024 | 163.90 | 163.90 | 163.90 | 163.90 | 163.90 | - |
01 May 2024 | 0.013609 Dividend | |||||
30 Apr 2024 | 164.80 | 164.80 | 164.80 | 164.80 | 164.79 | - |
29 Apr 2024 | 164.50 | 164.50 | 164.50 | 164.50 | 164.49 | - |
26 Apr 2024 | 163.70 | 163.70 | 163.70 | 163.70 | 163.69 | - |
25 Apr 2024 | 163.30 | 163.30 | 163.30 | 163.30 | 163.29 | - |
24 Apr 2024 | 164.20 | 164.20 | 164.20 | 164.20 | 164.19 | - |
23 Apr 2024 | 163.60 | 163.60 | 163.60 | 163.60 | 163.59 | - |
22 Apr 2024 | 162.70 | 162.70 | 162.70 | 162.70 | 162.69 | - |
19 Apr 2024 | 161.20 | 161.20 | 161.20 | 161.20 | 161.19 | - |
18 Apr 2024 | 161.70 | 161.70 | 161.70 | 161.70 | 161.69 | - |
17 Apr 2024 | 161.60 | 161.60 | 161.60 | 161.60 | 161.59 | - |
16 Apr 2024 | 162.10 | 162.10 | 162.10 | 162.10 | 162.09 | - |
15 Apr 2024 | 163.60 | 163.60 | 163.60 | 163.60 | 163.59 | - |
12 Apr 2024 | 164.50 | 164.50 | 164.50 | 164.50 | 164.49 | - |
11 Apr 2024 | 163.90 | 163.90 | 163.90 | 163.90 | 163.89 | - |
10 Apr 2024 | 164.20 | 164.20 | 164.20 | 164.20 | 164.19 | - |
09 Apr 2024 | 163.90 | 163.90 | 163.90 | 163.90 | 163.89 | - |
08 Apr 2024 | 164.00 | 164.00 | 164.00 | 164.00 | 163.99 | - |
05 Apr 2024 | 163.60 | 163.60 | 163.60 | 163.60 | 163.59 | - |
04 Apr 2024 | 164.20 | 164.20 | 164.20 | 164.20 | 164.19 | - |
03 Apr 2024 | 164.00 | 164.00 | 164.00 | 164.00 | 163.99 | - |
02 Apr 2024 | 164.70 | 164.70 | 164.70 | 164.70 | 164.69 | - |
28 Mar 2024 | 164.10 | 164.10 | 164.10 | 164.10 | 164.09 | - |
27 Mar 2024 | 163.70 | 163.70 | 163.70 | 163.70 | 163.69 | - |
26 Mar 2024 | 163.60 | 163.60 | 163.60 | 163.60 | 163.59 | - |
25 Mar 2024 | 163.60 | 163.60 | 163.60 | 163.60 | 163.59 | - |
22 Mar 2024 | 164.20 | 164.20 | 164.20 | 164.20 | 164.19 | - |
21 Mar 2024 | 163.10 | 163.10 | 163.10 | 163.10 | 163.09 | - |
20 Mar 2024 | 162.00 | 162.00 | 162.00 | 162.00 | 161.99 | - |
19 Mar 2024 | 162.00 | 162.00 | 162.00 | 162.00 | 161.99 | - |
18 Mar 2024 | 162.20 | 162.20 | 162.20 | 162.20 | 162.19 | - |
15 Mar 2024 | 162.40 | 162.40 | 162.40 | 162.40 | 162.39 | - |
14 Mar 2024 | 162.80 | 162.80 | 162.80 | 162.80 | 162.79 | - |
13 Mar 2024 | 162.50 | 162.50 | 162.50 | 162.50 | 162.49 | - |
12 Mar 2024 | 162.40 | 162.40 | 162.40 | 162.40 | 162.39 | - |
11 Mar 2024 | 161.70 | 161.70 | 161.70 | 161.70 | 161.69 | - |
08 Mar 2024 | 162.30 | 162.30 | 162.30 | 162.30 | 162.29 | - |
07 Mar 2024 | 161.90 | 161.90 | 161.90 | 161.90 | 161.89 | - |
06 Mar 2024 | 161.30 | 161.30 | 161.30 | 161.30 | 161.29 | - |
05 Mar 2024 | 161.20 | 161.20 | 161.20 | 161.20 | 161.19 | - |
04 Mar 2024 | 161.40 | 161.40 | 161.40 | 161.40 | 161.39 | - |
01 Mar 2024 | 161.10 | 161.10 | 161.10 | 161.10 | 161.09 | - |
29 Feb 2024 | 160.50 | 160.50 | 160.50 | 160.50 | 160.49 | - |
28 Feb 2024 | 160.20 | 160.20 | 160.20 | 160.20 | 160.19 | - |
27 Feb 2024 | 160.30 | 160.30 | 160.30 | 160.30 | 160.29 | - |
26 Feb 2024 | 160.40 | 160.40 | 160.40 | 160.40 | 160.39 | - |
23 Feb 2024 | 160.50 | 160.50 | 160.50 | 160.50 | 160.49 | - |
22 Feb 2024 | 160.40 | 160.40 | 160.40 | 160.40 | 160.39 | - |
21 Feb 2024 | 159.90 | 159.90 | 159.90 | 159.90 | 159.89 | - |
20 Feb 2024 | 159.80 | 159.80 | 159.80 | 159.80 | 159.79 | - |
19 Feb 2024 | 159.60 | 159.60 | 159.60 | 159.60 | 159.59 | - |
16 Feb 2024 | 159.60 | 159.60 | 159.60 | 159.60 | 159.59 | - |
15 Feb 2024 | 158.80 | 158.80 | 158.80 | 158.80 | 158.79 | - |
14 Feb 2024 | 158.60 | 158.60 | 158.60 | 158.60 | 158.59 | - |
13 Feb 2024 | 159.00 | 159.00 | 159.00 | 159.00 | 158.99 | - |
12 Feb 2024 | 159.00 | 159.00 | 159.00 | 159.00 | 158.99 | - |
09 Feb 2024 | 159.30 | 159.30 | 159.30 | 159.30 | 159.29 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |