Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jul 2024 | 143.66 | 143.66 | 143.66 | 143.66 | 143.66 | - |
04 Jul 2024 | 143.42 | 143.42 | 143.42 | 143.42 | 143.42 | - |
03 Jul 2024 | 142.67 | 142.67 | 142.67 | 142.67 | 142.67 | - |
02 Jul 2024 | 141.96 | 141.96 | 141.96 | 141.96 | 141.96 | - |
01 Jul 2024 | 142.24 | 142.24 | 142.24 | 142.24 | 142.24 | - |
28 Jun 2024 | 143.74 | 143.74 | 143.74 | 143.74 | 143.74 | - |
27 Jun 2024 | 143.28 | 143.28 | 143.28 | 143.28 | 143.28 | - |
26 Jun 2024 | 143.44 | 143.44 | 143.44 | 143.44 | 143.44 | - |
25 Jun 2024 | 143.48 | 143.48 | 143.48 | 143.48 | 143.48 | - |
24 Jun 2024 | 143.34 | 143.34 | 143.34 | 143.34 | 143.34 | - |
21 Jun 2024 | 143.33 | 143.33 | 143.33 | 143.33 | 143.33 | - |
20 Jun 2024 | 143.20 | 143.20 | 143.20 | 143.20 | 143.20 | - |
19 Jun 2024 | 142.76 | 142.76 | 142.76 | 142.76 | 142.76 | - |
18 Jun 2024 | 142.38 | 142.38 | 142.38 | 142.38 | 142.38 | - |
17 Jun 2024 | 142.19 | 142.19 | 142.19 | 142.19 | 142.19 | - |
14 Jun 2024 | 142.31 | 142.31 | 142.31 | 142.31 | 142.31 | - |
13 Jun 2024 | 142.76 | 142.76 | 142.76 | 142.76 | 142.76 | - |
12 Jun 2024 | 142.50 | 142.50 | 142.50 | 142.50 | 142.50 | - |
11 Jun 2024 | 142.46 | 142.46 | 142.46 | 142.46 | 142.46 | - |
10 Jun 2024 | 142.95 | 142.95 | 142.95 | 142.95 | 142.95 | - |
07 Jun 2024 | 143.35 | 143.35 | 143.35 | 143.35 | 143.35 | - |
06 Jun 2024 | 143.79 | 143.79 | 143.79 | 143.79 | 143.79 | - |
05 Jun 2024 | 142.73 | 142.73 | 142.73 | 142.73 | 142.73 | - |
04 Jun 2024 | 142.66 | 142.66 | 142.66 | 142.66 | 142.66 | - |
03 Jun 2024 | 143.33 | 143.33 | 143.33 | 143.33 | 143.33 | - |
31 May 2024 | 142.86 | 142.86 | 142.86 | 142.86 | 142.86 | - |
30 May 2024 | 142.31 | 142.31 | 142.31 | 142.31 | 142.31 | - |
29 May 2024 | 143.13 | 143.13 | 143.13 | 143.13 | 143.13 | - |
28 May 2024 | 143.74 | 143.74 | 143.74 | 143.74 | 143.74 | - |
24 May 2024 | 143.29 | 143.29 | 143.29 | 143.29 | 143.29 | - |
23 May 2024 | 144.19 | 144.19 | 144.19 | 144.19 | 144.19 | - |
22 May 2024 | 144.34 | 144.34 | 144.34 | 144.34 | 144.34 | - |
21 May 2024 | 144.74 | 144.74 | 144.74 | 144.74 | 144.74 | - |
20 May 2024 | 145.33 | 145.33 | 145.33 | 145.33 | 145.33 | - |
17 May 2024 | 144.89 | 144.89 | 144.89 | 144.89 | 144.89 | - |
16 May 2024 | 145.46 | 145.46 | 145.46 | 145.46 | 145.46 | - |
15 May 2024 | 144.86 | 144.86 | 144.86 | 144.86 | 144.86 | - |
14 May 2024 | 144.18 | 144.18 | 144.18 | 144.18 | 144.18 | - |
13 May 2024 | 144.16 | 144.16 | 144.16 | 144.16 | 144.16 | - |
10 May 2024 | 144.35 | 144.35 | 144.35 | 144.35 | 144.35 | - |
09 May 2024 | 143.28 | 143.28 | 143.28 | 143.28 | 143.28 | - |
08 May 2024 | 143.27 | 143.27 | 143.27 | 143.27 | 143.27 | - |
07 May 2024 | 143.20 | 143.20 | 143.20 | 143.20 | 143.20 | - |
03 May 2024 | 141.50 | 141.50 | 141.50 | 141.50 | 141.50 | - |
02 May 2024 | 140.93 | 140.93 | 140.93 | 140.93 | 140.93 | - |
01 May 2024 | 140.42 | 140.42 | 140.42 | 140.42 | 140.42 | - |
30 Apr 2024 | 141.58 | 141.58 | 141.58 | 141.58 | 141.58 | - |
29 Apr 2024 | 141.40 | 141.40 | 141.40 | 141.40 | 141.40 | - |
26 Apr 2024 | 140.65 | 140.65 | 140.65 | 140.65 | 140.65 | - |
25 Apr 2024 | 140.32 | 140.32 | 140.32 | 140.32 | 140.32 | - |
24 Apr 2024 | 141.09 | 141.09 | 141.09 | 141.09 | 141.09 | - |
23 Apr 2024 | 140.74 | 140.74 | 140.74 | 140.74 | 140.74 | - |
22 Apr 2024 | 140.34 | 140.34 | 140.34 | 140.34 | 140.34 | - |
19 Apr 2024 | 139.08 | 139.08 | 139.08 | 139.08 | 139.08 | - |
18 Apr 2024 | 139.92 | 139.92 | 139.92 | 139.92 | 139.92 | - |
17 Apr 2024 | 139.94 | 139.94 | 139.94 | 139.94 | 139.94 | - |
16 Apr 2024 | 139.99 | 139.99 | 139.99 | 139.99 | 139.99 | - |
15 Apr 2024 | 141.41 | 141.41 | 141.41 | 141.41 | 141.41 | - |
12 Apr 2024 | 142.31 | 142.31 | 142.31 | 142.31 | 142.31 | - |
11 Apr 2024 | 141.24 | 141.24 | 141.24 | 141.24 | 141.24 | - |
10 Apr 2024 | 141.62 | 141.62 | 141.62 | 141.62 | 141.62 | - |
09 Apr 2024 | 141.41 | 141.41 | 141.41 | 141.41 | 141.41 | - |
08 Apr 2024 | 141.15 | 141.15 | 141.15 | 141.15 | 141.15 | - |
05 Apr 2024 | 140.56 | 140.56 | 140.56 | 140.56 | 140.56 | - |
04 Apr 2024 | 141.53 | 141.53 | 141.53 | 141.53 | 141.53 | - |
03 Apr 2024 | 140.83 | 140.83 | 140.83 | 140.83 | 140.83 | - |
02 Apr 2024 | 141.46 | 141.46 | 141.46 | 141.46 | 141.46 | - |
02 Apr 2024 | 0.0115 Dividend | |||||
28 Mar 2024 | 142.35 | 142.35 | 142.35 | 142.35 | 142.34 | - |
27 Mar 2024 | 142.23 | 142.23 | 142.23 | 142.23 | 142.22 | - |
26 Mar 2024 | 142.27 | 142.27 | 142.27 | 142.27 | 142.26 | - |
25 Mar 2024 | 142.05 | 142.05 | 142.05 | 142.05 | 142.04 | - |
22 Mar 2024 | 142.55 | 142.55 | 142.55 | 142.55 | 142.54 | - |
21 Mar 2024 | 141.76 | 141.76 | 141.76 | 141.76 | 141.75 | - |
20 Mar 2024 | 140.50 | 140.50 | 140.50 | 140.50 | 140.49 | - |
19 Mar 2024 | 140.12 | 140.12 | 140.12 | 140.12 | 140.11 | - |
18 Mar 2024 | 140.18 | 140.18 | 140.18 | 140.18 | 140.17 | - |
15 Mar 2024 | 139.93 | 139.93 | 139.93 | 139.93 | 139.92 | - |
14 Mar 2024 | 140.15 | 140.15 | 140.15 | 140.15 | 140.14 | - |
13 Mar 2024 | 139.74 | 139.74 | 139.74 | 139.74 | 139.73 | - |
12 Mar 2024 | 139.72 | 139.72 | 139.72 | 139.72 | 139.71 | - |
11 Mar 2024 | 139.22 | 139.22 | 139.22 | 139.22 | 139.21 | - |
08 Mar 2024 | 140.02 | 140.02 | 140.02 | 140.02 | 140.01 | - |
07 Mar 2024 | 139.89 | 139.89 | 139.89 | 139.89 | 139.88 | - |
06 Mar 2024 | 139.27 | 139.27 | 139.27 | 139.27 | 139.26 | - |
05 Mar 2024 | 139.58 | 139.58 | 139.58 | 139.58 | 139.57 | - |
04 Mar 2024 | 139.88 | 139.88 | 139.88 | 139.88 | 139.87 | - |
01 Mar 2024 | 139.70 | 139.70 | 139.70 | 139.70 | 139.69 | - |
29 Feb 2024 | 138.93 | 138.93 | 138.93 | 138.93 | 138.92 | - |
28 Feb 2024 | 138.56 | 138.56 | 138.56 | 138.56 | 138.55 | - |
27 Feb 2024 | 138.72 | 138.72 | 138.72 | 138.72 | 138.71 | - |
26 Feb 2024 | 138.75 | 138.75 | 138.75 | 138.75 | 138.74 | - |
23 Feb 2024 | 138.80 | 138.80 | 138.80 | 138.80 | 138.79 | - |
22 Feb 2024 | 138.57 | 138.57 | 138.57 | 138.57 | 138.56 | - |
21 Feb 2024 | 137.76 | 137.76 | 137.76 | 137.76 | 137.75 | - |
20 Feb 2024 | 138.33 | 138.33 | 138.33 | 138.33 | 138.32 | - |
19 Feb 2024 | 138.09 | 138.09 | 138.09 | 138.09 | 138.08 | - |
16 Feb 2024 | 138.15 | 138.15 | 138.15 | 138.15 | 138.14 | - |
15 Feb 2024 | 137.43 | 137.43 | 137.43 | 137.43 | 137.42 | - |
14 Feb 2024 | 136.83 | 136.83 | 136.83 | 136.83 | 136.82 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |