Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 157.46 | 157.46 | 157.46 | 157.46 | 157.46 | - |
13 Jun 2024 | 156.96 | 156.96 | 156.96 | 156.96 | 156.96 | - |
12 Jun 2024 | 156.52 | 156.52 | 156.52 | 156.52 | 156.52 | - |
11 Jun 2024 | 156.77 | 156.77 | 156.77 | 156.77 | 156.77 | - |
10 Jun 2024 | 157.13 | 157.13 | 157.13 | 157.13 | 157.13 | - |
07 Jun 2024 | 157.58 | 157.58 | 157.58 | 157.58 | 157.58 | - |
06 Jun 2024 | 157.85 | 157.85 | 157.85 | 157.85 | 157.85 | - |
05 Jun 2024 | 157.27 | 157.27 | 157.27 | 157.27 | 157.27 | - |
04 Jun 2024 | 157.08 | 157.08 | 157.08 | 157.08 | 157.08 | - |
03 Jun 2024 | 157.30 | 157.30 | 157.30 | 157.30 | 157.30 | - |
31 May 2024 | 156.24 | 156.24 | 156.24 | 156.24 | 156.24 | - |
30 May 2024 | 155.95 | 155.95 | 155.95 | 155.95 | 155.95 | - |
29 May 2024 | 156.35 | 156.35 | 156.35 | 156.35 | 156.35 | - |
28 May 2024 | 157.17 | 157.17 | 157.17 | 157.17 | 157.17 | - |
24 May 2024 | 156.91 | 156.91 | 156.91 | 156.91 | 156.91 | - |
23 May 2024 | 157.72 | 157.72 | 157.72 | 157.72 | 157.72 | - |
22 May 2024 | 157.67 | 157.67 | 157.67 | 157.67 | 157.67 | - |
21 May 2024 | 158.01 | 158.01 | 158.01 | 158.01 | 158.01 | - |
20 May 2024 | 158.47 | 158.47 | 158.47 | 158.47 | 158.47 | - |
17 May 2024 | 158.46 | 158.46 | 158.46 | 158.46 | 158.46 | - |
16 May 2024 | 158.64 | 158.64 | 158.64 | 158.64 | 158.64 | - |
15 May 2024 | 158.05 | 158.05 | 158.05 | 158.05 | 158.05 | - |
14 May 2024 | 157.70 | 157.70 | 157.70 | 157.70 | 157.70 | - |
13 May 2024 | 157.88 | 157.88 | 157.88 | 157.88 | 157.88 | - |
10 May 2024 | 158.06 | 158.06 | 158.06 | 158.06 | 158.06 | - |
09 May 2024 | 157.49 | 157.49 | 157.49 | 157.49 | 157.49 | - |
08 May 2024 | 157.32 | 157.32 | 157.32 | 157.32 | 157.32 | - |
07 May 2024 | 157.15 | 157.15 | 157.15 | 157.15 | 157.15 | - |
03 May 2024 | 155.35 | 155.35 | 155.35 | 155.35 | 155.35 | - |
02 May 2024 | 154.88 | 154.88 | 154.88 | 154.88 | 154.88 | - |
01 May 2024 | 154.55 | 154.55 | 154.55 | 154.55 | 154.55 | - |
30 Apr 2024 | 155.47 | 155.47 | 155.47 | 155.47 | 155.47 | - |
29 Apr 2024 | 155.40 | 155.40 | 155.40 | 155.40 | 155.40 | - |
26 Apr 2024 | 154.60 | 154.60 | 154.60 | 154.60 | 154.60 | - |
25 Apr 2024 | 154.56 | 154.56 | 154.56 | 154.56 | 154.56 | - |
24 Apr 2024 | 155.29 | 155.29 | 155.29 | 155.29 | 155.29 | - |
23 Apr 2024 | 155.34 | 155.34 | 155.34 | 155.34 | 155.34 | - |
22 Apr 2024 | 154.75 | 154.75 | 154.75 | 154.75 | 154.75 | - |
19 Apr 2024 | 153.87 | 153.87 | 153.87 | 153.87 | 153.87 | - |
18 Apr 2024 | 154.17 | 154.17 | 154.17 | 154.17 | 154.17 | - |
17 Apr 2024 | 154.08 | 154.08 | 154.08 | 154.08 | 154.08 | - |
16 Apr 2024 | 154.19 | 154.19 | 154.19 | 154.19 | 154.19 | - |
16 Apr 2024 | 0.015485 Dividend | |||||
15 Apr 2024 | 155.53 | 155.53 | 155.53 | 155.53 | 155.51 | - |
12 Apr 2024 | 156.41 | 156.41 | 156.41 | 156.41 | 156.39 | - |
11 Apr 2024 | 155.78 | 155.78 | 155.78 | 155.78 | 155.76 | - |
10 Apr 2024 | 156.31 | 156.31 | 156.31 | 156.31 | 156.29 | - |
09 Apr 2024 | 156.03 | 156.03 | 156.03 | 156.03 | 156.01 | - |
08 Apr 2024 | 155.89 | 155.89 | 155.89 | 155.89 | 155.87 | - |
05 Apr 2024 | 155.70 | 155.70 | 155.70 | 155.70 | 155.68 | - |
04 Apr 2024 | 156.42 | 156.42 | 156.42 | 156.42 | 156.40 | - |
03 Apr 2024 | 156.23 | 156.23 | 156.23 | 156.23 | 156.21 | - |
02 Apr 2024 | 156.67 | 156.67 | 156.67 | 156.67 | 156.65 | - |
28 Mar 2024 | 156.81 | 156.81 | 156.81 | 156.81 | 156.79 | - |
27 Mar 2024 | 156.61 | 156.61 | 156.61 | 156.61 | 156.59 | - |
26 Mar 2024 | 156.44 | 156.44 | 156.44 | 156.44 | 156.42 | - |
25 Mar 2024 | 156.24 | 156.24 | 156.24 | 156.24 | 156.22 | - |
22 Mar 2024 | 156.80 | 156.80 | 156.80 | 156.80 | 156.78 | - |
21 Mar 2024 | 156.00 | 156.00 | 156.00 | 156.00 | 155.98 | - |
20 Mar 2024 | 154.99 | 154.99 | 154.99 | 154.99 | 154.97 | - |
19 Mar 2024 | 154.66 | 154.66 | 154.66 | 154.66 | 154.64 | - |
18 Mar 2024 | 154.37 | 154.37 | 154.37 | 154.37 | 154.35 | - |
15 Mar 2024 | 154.43 | 154.43 | 154.43 | 154.43 | 154.41 | - |
14 Mar 2024 | 154.76 | 154.76 | 154.76 | 154.76 | 154.74 | - |
13 Mar 2024 | 154.55 | 154.55 | 154.55 | 154.55 | 154.53 | - |
12 Mar 2024 | 154.71 | 154.71 | 154.71 | 154.71 | 154.69 | - |
11 Mar 2024 | 153.96 | 153.96 | 153.96 | 153.96 | 153.94 | - |
08 Mar 2024 | 154.53 | 154.53 | 154.53 | 154.53 | 154.51 | - |
07 Mar 2024 | 154.24 | 154.24 | 154.24 | 154.24 | 154.22 | - |
06 Mar 2024 | 153.82 | 153.82 | 153.82 | 153.82 | 153.80 | - |
05 Mar 2024 | 153.92 | 153.92 | 153.92 | 153.92 | 153.90 | - |
04 Mar 2024 | 153.81 | 153.81 | 153.81 | 153.81 | 153.79 | - |
01 Mar 2024 | 153.64 | 153.64 | 153.64 | 153.64 | 153.62 | - |
29 Feb 2024 | 152.76 | 152.76 | 152.76 | 152.76 | 152.74 | - |
28 Feb 2024 | 152.65 | 152.65 | 152.65 | 152.65 | 152.63 | - |
27 Feb 2024 | 152.93 | 152.93 | 152.93 | 152.93 | 152.91 | - |
26 Feb 2024 | 153.05 | 153.05 | 153.05 | 153.05 | 153.03 | - |
23 Feb 2024 | 152.83 | 152.83 | 152.83 | 152.83 | 152.81 | - |
22 Feb 2024 | 152.53 | 152.53 | 152.53 | 152.53 | 152.51 | - |
21 Feb 2024 | 152.35 | 152.35 | 152.35 | 152.35 | 152.33 | - |
20 Feb 2024 | 152.70 | 152.70 | 152.70 | 152.70 | 152.68 | - |
19 Feb 2024 | 152.33 | 152.33 | 152.33 | 152.33 | 152.31 | - |
16 Feb 2024 | 152.47 | 152.47 | 152.47 | 152.47 | 152.45 | - |
15 Feb 2024 | 152.33 | 152.33 | 152.33 | 152.33 | 152.31 | - |
14 Feb 2024 | 151.67 | 151.67 | 151.67 | 151.67 | 151.65 | - |
13 Feb 2024 | 151.81 | 151.81 | 151.81 | 151.81 | 151.79 | - |
12 Feb 2024 | 151.97 | 151.97 | 151.97 | 151.97 | 151.95 | - |
09 Feb 2024 | 151.91 | 151.91 | 151.91 | 151.91 | 151.89 | - |
08 Feb 2024 | 152.09 | 152.09 | 152.09 | 152.09 | 152.07 | - |
07 Feb 2024 | 151.95 | 151.95 | 151.95 | 151.95 | 151.93 | - |
06 Feb 2024 | 151.90 | 151.90 | 151.90 | 151.90 | 151.88 | - |
05 Feb 2024 | 152.24 | 152.24 | 152.24 | 152.24 | 152.22 | - |
02 Feb 2024 | 152.19 | 152.19 | 152.19 | 152.19 | 152.17 | - |
01 Feb 2024 | 152.00 | 152.00 | 152.00 | 152.00 | 151.98 | - |
31 Jan 2024 | 151.96 | 151.96 | 151.96 | 151.96 | 151.94 | - |
30 Jan 2024 | 152.07 | 152.07 | 152.07 | 152.07 | 152.05 | - |
29 Jan 2024 | 151.39 | 151.39 | 151.39 | 151.39 | 151.37 | - |
26 Jan 2024 | 150.74 | 150.74 | 150.74 | 150.74 | 150.73 | - |
25 Jan 2024 | 150.21 | 150.21 | 150.21 | 150.21 | 150.20 | - |
24 Jan 2024 | 150.23 | 150.23 | 150.23 | 150.23 | 150.22 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |