Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Jun 2024 | - | - | - | - | - | - |
21 Jun 2024 | 174.56 | 174.56 | 174.56 | 174.56 | 174.56 | - |
20 Jun 2024 | 174.30 | 174.30 | 174.30 | 174.30 | 174.30 | - |
19 Jun 2024 | 174.29 | 174.29 | 174.29 | 174.29 | 174.29 | - |
18 Jun 2024 | 173.82 | 173.82 | 173.82 | 173.82 | 173.82 | - |
17 Jun 2024 | 173.25 | 173.25 | 173.25 | 173.25 | 173.25 | - |
14 Jun 2024 | 172.84 | 172.84 | 172.84 | 172.84 | 172.84 | - |
13 Jun 2024 | 173.69 | 173.69 | 173.69 | 173.69 | 173.69 | - |
12 Jun 2024 | 173.90 | 173.90 | 173.90 | 173.90 | 173.90 | - |
11 Jun 2024 | 173.91 | 173.91 | 173.91 | 173.91 | 173.91 | - |
10 Jun 2024 | 174.59 | 174.59 | 174.59 | 174.59 | 174.59 | - |
10 Jun 2024 | 0.0037 Dividend | |||||
07 Jun 2024 | 175.31 | 175.31 | 175.31 | 175.31 | 175.31 | - |
06 Jun 2024 | 176.23 | 176.23 | 176.23 | 176.23 | 176.23 | - |
05 Jun 2024 | 175.72 | 175.72 | 175.72 | 175.72 | 175.72 | - |
04 Jun 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - |
03 Jun 2024 | 176.05 | 176.05 | 176.05 | 176.05 | 176.05 | - |
31 May 2024 | 175.29 | 175.29 | 175.29 | 175.29 | 175.29 | - |
30 May 2024 | 174.40 | 174.40 | 174.40 | 174.40 | 174.40 | - |
29 May 2024 | 174.45 | 174.45 | 174.45 | 174.45 | 174.45 | - |
28 May 2024 | 175.72 | 175.72 | 175.72 | 175.72 | 175.72 | - |
24 May 2024 | 175.27 | 175.27 | 175.27 | 175.27 | 175.27 | - |
23 May 2024 | 176.25 | 176.25 | 176.25 | 176.25 | 176.25 | - |
22 May 2024 | 176.14 | 176.14 | 176.14 | 176.14 | 176.14 | - |
21 May 2024 | 176.33 | 176.33 | 176.33 | 176.33 | 176.33 | - |
20 May 2024 | 177.06 | 177.06 | 177.06 | 177.06 | 177.06 | - |
17 May 2024 | 176.64 | 176.64 | 176.64 | 176.64 | 176.64 | - |
16 May 2024 | 177.15 | 177.15 | 177.15 | 177.15 | 177.15 | - |
15 May 2024 | 176.79 | 176.79 | 176.79 | 176.79 | 176.79 | - |
14 May 2024 | 175.84 | 175.84 | 175.84 | 175.84 | 175.84 | - |
13 May 2024 | 175.63 | 175.63 | 175.63 | 175.63 | 175.63 | - |
10 May 2024 | 176.25 | 176.25 | 176.25 | 176.25 | 176.25 | - |
09 May 2024 | 174.84 | 174.84 | 174.84 | 174.84 | 174.84 | - |
08 May 2024 | 174.48 | 174.48 | 174.48 | 174.48 | 174.48 | - |
08 May 2024 | 0.0037 Dividend | |||||
07 May 2024 | 173.79 | 173.79 | 173.79 | 173.79 | 173.78 | - |
03 May 2024 | 171.81 | 171.81 | 171.81 | 171.81 | 171.80 | - |
02 May 2024 | 170.73 | 170.73 | 170.73 | 170.73 | 170.72 | - |
01 May 2024 | 170.20 | 170.20 | 170.20 | 170.20 | 170.19 | - |
30 Apr 2024 | 171.04 | 171.04 | 171.04 | 171.04 | 171.03 | - |
29 Apr 2024 | 170.75 | 170.75 | 170.75 | 170.75 | 170.74 | - |
26 Apr 2024 | 169.68 | 169.68 | 169.68 | 169.68 | 169.67 | - |
25 Apr 2024 | 169.21 | 169.21 | 169.21 | 169.21 | 169.20 | - |
24 Apr 2024 | 169.97 | 169.97 | 169.97 | 169.97 | 169.96 | - |
23 Apr 2024 | 170.01 | 170.01 | 170.01 | 170.01 | 170.00 | - |
22 Apr 2024 | 168.98 | 168.98 | 168.98 | 168.98 | 168.97 | - |
19 Apr 2024 | 166.67 | 166.67 | 166.67 | 166.67 | 166.66 | - |
18 Apr 2024 | 167.17 | 167.17 | 167.17 | 167.17 | 167.16 | - |
17 Apr 2024 | 166.93 | 166.93 | 166.93 | 166.93 | 166.92 | - |
16 Apr 2024 | 167.30 | 167.30 | 167.30 | 167.30 | 167.29 | - |
15 Apr 2024 | 169.28 | 169.28 | 169.28 | 169.28 | 169.27 | - |
12 Apr 2024 | 169.77 | 169.77 | 169.77 | 169.77 | 169.76 | - |
11 Apr 2024 | 168.88 | 168.88 | 168.88 | 168.88 | 168.87 | - |
10 Apr 2024 | 169.46 | 169.46 | 169.46 | 169.46 | 169.45 | - |
09 Apr 2024 | 169.01 | 169.01 | 169.01 | 169.01 | 169.00 | - |
08 Apr 2024 | 168.74 | 168.74 | 168.74 | 168.74 | 168.73 | - |
08 Apr 2024 | 0.0037 Dividend | |||||
05 Apr 2024 | 168.31 | 168.31 | 168.31 | 168.31 | 168.30 | - |
04 Apr 2024 | 169.61 | 169.61 | 169.61 | 169.61 | 169.60 | - |
03 Apr 2024 | 168.45 | 168.45 | 168.45 | 168.45 | 168.44 | - |
02 Apr 2024 | 169.57 | 169.57 | 169.57 | 169.57 | 169.56 | - |
28 Mar 2024 | 169.68 | 169.68 | 169.68 | 169.68 | 169.67 | - |
27 Mar 2024 | 168.63 | 168.63 | 168.63 | 168.63 | 168.62 | - |
26 Mar 2024 | 168.32 | 168.32 | 168.32 | 168.32 | 168.31 | - |
25 Mar 2024 | 167.31 | 167.31 | 167.31 | 167.31 | 167.30 | - |
22 Mar 2024 | 168.19 | 168.19 | 168.19 | 168.19 | 168.18 | - |
21 Mar 2024 | 166.92 | 166.92 | 166.92 | 166.92 | 166.91 | - |
20 Mar 2024 | 165.11 | 165.11 | 165.11 | 165.11 | 165.10 | - |
19 Mar 2024 | 164.69 | 164.69 | 164.69 | 164.69 | 164.68 | - |
18 Mar 2024 | 165.29 | 165.29 | 165.29 | 165.29 | 165.28 | - |
15 Mar 2024 | 165.53 | 165.53 | 165.53 | 165.53 | 165.52 | - |
14 Mar 2024 | 165.73 | 165.73 | 165.73 | 165.73 | 165.72 | - |
13 Mar 2024 | 165.18 | 165.18 | 165.18 | 165.18 | 165.17 | - |
12 Mar 2024 | 165.93 | 165.93 | 165.93 | 165.93 | 165.92 | - |
11 Mar 2024 | 164.34 | 164.34 | 164.34 | 164.34 | 164.33 | - |
08 Mar 2024 | 164.31 | 164.31 | 164.31 | 164.31 | 164.30 | - |
08 Mar 2024 | 0.023474 Dividend | |||||
07 Mar 2024 | 164.27 | 164.27 | 164.27 | 164.27 | 164.24 | - |
06 Mar 2024 | 163.28 | 163.28 | 163.28 | 163.28 | 163.25 | - |
05 Mar 2024 | 162.57 | 162.57 | 162.57 | 162.57 | 162.54 | - |
04 Mar 2024 | 161.38 | 161.38 | 161.38 | 161.38 | 161.35 | - |
01 Mar 2024 | 161.58 | 161.58 | 161.58 | 161.58 | 161.55 | - |
29 Feb 2024 | 160.46 | 160.46 | 160.46 | 160.46 | 160.43 | - |
28 Feb 2024 | 159.39 | 159.39 | 159.39 | 159.39 | 159.36 | - |
27 Feb 2024 | 160.38 | 160.38 | 160.38 | 160.38 | 160.35 | - |
26 Feb 2024 | 160.71 | 160.71 | 160.71 | 160.71 | 160.68 | - |
23 Feb 2024 | 160.38 | 160.38 | 160.38 | 160.38 | 160.35 | - |
22 Feb 2024 | 159.98 | 159.98 | 159.98 | 159.98 | 159.95 | - |
21 Feb 2024 | 159.53 | 159.53 | 159.53 | 159.53 | 159.50 | - |
20 Feb 2024 | 160.69 | 160.69 | 160.69 | 160.69 | 160.66 | - |
19 Feb 2024 | 160.31 | 160.31 | 160.31 | 160.31 | 160.28 | - |
16 Feb 2024 | 159.74 | 159.74 | 159.74 | 159.74 | 159.71 | - |
15 Feb 2024 | 158.37 | 158.37 | 158.37 | 158.37 | 158.34 | - |
14 Feb 2024 | 158.32 | 158.32 | 158.32 | 158.32 | 158.29 | - |
13 Feb 2024 | 157.95 | 157.95 | 157.95 | 157.95 | 157.92 | - |
12 Feb 2024 | 158.30 | 158.30 | 158.30 | 158.30 | 158.27 | - |
09 Feb 2024 | 158.28 | 158.28 | 158.28 | 158.28 | 158.25 | - |
08 Feb 2024 | 158.54 | 158.54 | 158.54 | 158.54 | 158.51 | - |
08 Feb 2024 | 0.0035 Dividend | |||||
07 Feb 2024 | 159.23 | 159.23 | 159.23 | 159.23 | 159.19 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |