Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Jul 2024 | - | - | - | - | - | - |
01 Jul 2024 | 178.92 | 178.92 | 178.92 | 178.92 | 178.92 | - |
28 Jun 2024 | 178.72 | 178.72 | 178.72 | 178.72 | 178.72 | - |
27 Jun 2024 | 178.97 | 178.97 | 178.97 | 178.97 | 178.97 | - |
26 Jun 2024 | 179.29 | 179.29 | 179.29 | 179.29 | 179.29 | - |
25 Jun 2024 | 179.14 | 179.14 | 179.14 | 179.14 | 179.14 | - |
24 Jun 2024 | 178.82 | 178.82 | 178.82 | 178.82 | 178.82 | - |
21 Jun 2024 | 179.23 | 179.23 | 179.23 | 179.23 | 179.23 | - |
20 Jun 2024 | 178.62 | 178.62 | 178.62 | 178.62 | 178.62 | - |
19 Jun 2024 | 178.15 | 178.15 | 178.15 | 178.15 | 178.15 | - |
18 Jun 2024 | 177.39 | 177.39 | 177.39 | 177.39 | 177.39 | - |
17 Jun 2024 | 177.37 | 177.37 | 177.37 | 177.37 | 177.37 | - |
14 Jun 2024 | 178.37 | 178.37 | 178.37 | 178.37 | 178.37 | - |
13 Jun 2024 | 178.04 | 178.04 | 178.04 | 178.04 | 178.04 | - |
12 Jun 2024 | 177.99 | 177.99 | 177.99 | 177.99 | 177.99 | - |
11 Jun 2024 | 178.77 | 178.77 | 178.77 | 178.77 | 178.77 | - |
10 Jun 2024 | 179.07 | 179.07 | 179.07 | 179.07 | 179.07 | - |
07 Jun 2024 | 179.56 | 179.56 | 179.56 | 179.56 | 179.56 | - |
06 Jun 2024 | 178.77 | 178.77 | 178.77 | 178.77 | 178.77 | - |
05 Jun 2024 | 178.41 | 178.41 | 178.41 | 178.41 | 178.41 | - |
04 Jun 2024 | 179.61 | 179.61 | 179.61 | 179.61 | 179.61 | - |
03 Jun 2024 | 178.59 | 178.59 | 178.59 | 178.59 | 178.59 | - |
03 Jun 2024 | 0.0079 Dividend | |||||
31 May 2024 | 178.09 | 178.09 | 178.09 | 178.09 | 178.08 | - |
30 May 2024 | 178.54 | 178.54 | 178.54 | 178.54 | 178.53 | - |
29 May 2024 | 180.00 | 180.00 | 180.00 | 180.00 | 179.99 | - |
28 May 2024 | 179.73 | 179.73 | 179.73 | 179.73 | 179.72 | - |
24 May 2024 | 181.05 | 181.05 | 181.05 | 181.05 | 181.04 | - |
23 May 2024 | 181.25 | 181.25 | 181.25 | 181.25 | 181.24 | - |
22 May 2024 | 181.67 | 181.67 | 181.67 | 181.67 | 181.66 | - |
21 May 2024 | 182.34 | 182.34 | 182.34 | 182.34 | 182.33 | - |
20 May 2024 | 181.95 | 181.95 | 181.95 | 181.95 | 181.94 | - |
17 May 2024 | 182.54 | 182.54 | 182.54 | 182.54 | 182.53 | - |
16 May 2024 | 181.91 | 181.91 | 181.91 | 181.91 | 181.90 | - |
15 May 2024 | 181.31 | 181.31 | 181.31 | 181.31 | 181.30 | - |
14 May 2024 | 181.38 | 181.38 | 181.38 | 181.38 | 181.37 | - |
13 May 2024 | 181.67 | 181.67 | 181.67 | 181.67 | 181.66 | - |
10 May 2024 | 180.48 | 180.48 | 180.48 | 180.48 | 180.47 | - |
09 May 2024 | 180.30 | 180.30 | 180.30 | 180.30 | 180.29 | - |
08 May 2024 | 180.12 | 180.12 | 180.12 | 180.12 | 180.11 | - |
07 May 2024 | 178.01 | 178.01 | 178.01 | 178.01 | 178.00 | - |
03 May 2024 | 176.61 | 176.61 | 176.61 | 176.61 | 176.60 | - |
02 May 2024 | 176.39 | 176.39 | 176.39 | 176.39 | 176.38 | - |
01 May 2024 | 176.98 | 176.98 | 176.98 | 176.98 | 176.97 | - |
30 Apr 2024 | 176.72 | 176.72 | 176.72 | 176.72 | 176.71 | - |
29 Apr 2024 | 176.13 | 176.13 | 176.13 | 176.13 | 176.12 | - |
26 Apr 2024 | 175.14 | 175.14 | 175.14 | 175.14 | 175.13 | - |
25 Apr 2024 | 176.54 | 176.54 | 176.54 | 176.54 | 176.53 | - |
24 Apr 2024 | 176.30 | 176.30 | 176.30 | 176.30 | 176.29 | - |
23 Apr 2024 | 175.53 | 175.53 | 175.53 | 175.53 | 175.52 | - |
22 Apr 2024 | 173.58 | 173.58 | 173.58 | 173.58 | 173.57 | - |
19 Apr 2024 | 174.16 | 174.16 | 174.16 | 174.16 | 174.15 | - |
18 Apr 2024 | 174.33 | 174.33 | 174.33 | 174.33 | 174.32 | - |
17 Apr 2024 | 174.63 | 174.63 | 174.63 | 174.63 | 174.62 | - |
16 Apr 2024 | 176.86 | 176.86 | 176.86 | 176.86 | 176.85 | - |
15 Apr 2024 | 178.07 | 178.07 | 178.07 | 178.07 | 178.06 | - |
12 Apr 2024 | 177.61 | 177.61 | 177.61 | 177.61 | 177.60 | - |
11 Apr 2024 | 178.07 | 178.07 | 178.07 | 178.07 | 178.06 | - |
10 Apr 2024 | 177.77 | 177.77 | 177.77 | 177.77 | 177.76 | - |
09 Apr 2024 | 177.42 | 177.42 | 177.42 | 177.42 | 177.41 | - |
08 Apr 2024 | 176.80 | 176.80 | 176.80 | 176.80 | 176.79 | - |
05 Apr 2024 | 177.56 | 177.56 | 177.56 | 177.56 | 177.55 | - |
04 Apr 2024 | 177.20 | 177.20 | 177.20 | 177.20 | 177.19 | - |
03 Apr 2024 | 178.07 | 178.07 | 178.07 | 178.07 | 178.06 | - |
02 Apr 2024 | 178.57 | 178.57 | 178.57 | 178.57 | 178.56 | - |
28 Mar 2024 | 177.82 | 177.82 | 177.82 | 177.82 | 177.81 | - |
27 Mar 2024 | 177.64 | 177.64 | 177.64 | 177.64 | 177.63 | - |
26 Mar 2024 | 177.24 | 177.24 | 177.24 | 177.24 | 177.23 | - |
25 Mar 2024 | 178.30 | 178.30 | 178.30 | 178.30 | 178.29 | - |
22 Mar 2024 | 177.46 | 177.46 | 177.46 | 177.46 | 177.45 | - |
21 Mar 2024 | 175.37 | 175.37 | 175.37 | 175.37 | 175.36 | - |
20 Mar 2024 | 174.91 | 174.91 | 174.91 | 174.91 | 174.90 | - |
19 Mar 2024 | 175.22 | 175.22 | 175.22 | 175.22 | 175.21 | - |
18 Mar 2024 | 174.78 | 174.78 | 174.78 | 174.78 | 174.77 | - |
15 Mar 2024 | 175.29 | 175.29 | 175.29 | 175.29 | 175.28 | - |
14 Mar 2024 | 174.96 | 174.96 | 174.96 | 174.96 | 174.95 | - |
13 Mar 2024 | 174.90 | 174.90 | 174.90 | 174.90 | 174.89 | - |
12 Mar 2024 | 173.91 | 173.91 | 173.91 | 173.91 | 173.90 | - |
11 Mar 2024 | 174.37 | 174.37 | 174.37 | 174.37 | 174.36 | - |
08 Mar 2024 | 174.32 | 174.32 | 174.32 | 174.32 | 174.31 | - |
07 Mar 2024 | 173.69 | 173.69 | 173.69 | 173.69 | 173.68 | - |
06 Mar 2024 | 173.45 | 173.45 | 173.45 | 173.45 | 173.44 | - |
05 Mar 2024 | 173.81 | 173.81 | 173.81 | 173.81 | 173.80 | - |
04 Mar 2024 | 173.49 | 173.49 | 173.49 | 173.49 | 173.48 | - |
01 Mar 2024 | 172.86 | 172.86 | 172.86 | 172.86 | 172.85 | - |
29 Feb 2024 | 172.24 | 172.24 | 172.24 | 172.24 | 172.23 | - |
28 Feb 2024 | 172.56 | 172.56 | 172.56 | 172.56 | 172.55 | - |
27 Feb 2024 | 172.56 | 172.56 | 172.56 | 172.56 | 172.55 | - |
26 Feb 2024 | 172.74 | 172.74 | 172.74 | 172.74 | 172.73 | - |
23 Feb 2024 | 172.70 | 172.70 | 172.70 | 172.70 | 172.69 | - |
22 Feb 2024 | 171.60 | 171.60 | 171.60 | 171.60 | 171.59 | - |
21 Feb 2024 | 171.88 | 171.88 | 171.88 | 171.88 | 171.87 | - |
20 Feb 2024 | 172.03 | 172.03 | 172.03 | 172.03 | 172.02 | - |
19 Feb 2024 | 172.06 | 172.06 | 172.06 | 172.06 | 172.05 | - |
16 Feb 2024 | 171.02 | 171.02 | 171.02 | 171.02 | 171.01 | - |
15 Feb 2024 | 170.37 | 170.37 | 170.37 | 170.37 | 170.36 | - |
14 Feb 2024 | 170.13 | 170.13 | 170.13 | 170.13 | 170.12 | - |
13 Feb 2024 | 170.52 | 170.52 | 170.52 | 170.52 | 170.51 | - |
12 Feb 2024 | 170.38 | 170.38 | 170.38 | 170.38 | 170.37 | - |
09 Feb 2024 | 170.26 | 170.26 | 170.26 | 170.26 | 170.25 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |