Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | - | - | - | - | - | - |
27 Jun 2024 | - | - | - | - | - | - |
26 Jun 2024 | - | - | - | - | - | - |
25 Jun 2024 | 149.44 | 149.44 | 149.44 | 149.44 | 149.44 | - |
24 Jun 2024 | 149.72 | 149.72 | 149.72 | 149.72 | 149.72 | - |
21 Jun 2024 | 148.45 | 148.45 | 148.45 | 148.45 | 148.45 | - |
20 Jun 2024 | 149.70 | 149.70 | 149.70 | 149.70 | 149.70 | - |
19 Jun 2024 | 148.06 | 148.06 | 148.06 | 148.06 | 148.06 | - |
18 Jun 2024 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | - |
17 Jun 2024 | 147.75 | 147.75 | 147.75 | 147.75 | 147.75 | - |
14 Jun 2024 | 148.15 | 148.15 | 148.15 | 148.15 | 148.15 | - |
13 Jun 2024 | 150.21 | 150.21 | 150.21 | 150.21 | 150.21 | - |
12 Jun 2024 | 152.46 | 152.46 | 152.46 | 152.46 | 152.46 | - |
11 Jun 2024 | 151.36 | 151.36 | 151.36 | 151.36 | 151.36 | - |
10 Jun 2024 | 153.17 | 153.17 | 153.17 | 153.17 | 153.17 | - |
07 Jun 2024 | 153.75 | 153.75 | 153.75 | 153.75 | 153.75 | - |
06 Jun 2024 | - | - | - | - | - | - |
05 Jun 2024 | 154.34 | 154.34 | 154.34 | 154.34 | 154.34 | - |
04 Jun 2024 | 153.73 | 153.73 | 153.73 | 153.73 | 153.73 | - |
03 Jun 2024 | 154.33 | 154.33 | 154.33 | 154.33 | 154.33 | - |
31 May 2024 | 153.46 | 153.46 | 153.46 | 153.46 | 153.46 | - |
30 May 2024 | 153.06 | 153.06 | 153.06 | 153.06 | 153.06 | - |
29 May 2024 | 152.22 | 152.22 | 152.22 | 152.22 | 152.22 | - |
28 May 2024 | 154.04 | 154.04 | 154.04 | 154.04 | 154.04 | - |
27 May 2024 | 154.96 | 154.96 | 154.96 | 154.96 | 154.96 | - |
24 May 2024 | 154.12 | 154.12 | 154.12 | 154.12 | 154.12 | - |
23 May 2024 | 154.45 | 154.45 | 154.45 | 154.45 | 154.45 | - |
22 May 2024 | 155.17 | 155.17 | 155.17 | 155.17 | 155.17 | - |
21 May 2024 | 155.36 | 155.36 | 155.36 | 155.36 | 155.36 | - |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | 155.90 | 155.90 | 155.90 | 155.90 | 155.90 | - |
16 May 2024 | 155.99 | 155.99 | 155.99 | 155.99 | 155.99 | - |
15 May 2024 | 156.09 | 156.09 | 156.09 | 156.09 | 156.09 | - |
14 May 2024 | 155.62 | 155.62 | 155.62 | 155.62 | 155.62 | - |
13 May 2024 | 154.60 | 154.60 | 154.60 | 154.60 | 154.60 | - |
10 May 2024 | 154.49 | 154.49 | 154.49 | 154.49 | 154.49 | - |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | - | - | - | - | - | - |
07 May 2024 | 152.22 | 152.22 | 152.22 | 152.22 | 152.22 | - |
07 May 2024 | 3.7 Dividend | |||||
06 May 2024 | 154.52 | 154.52 | 154.52 | 154.52 | 150.82 | - |
03 May 2024 | 153.67 | 153.67 | 153.67 | 153.67 | 149.99 | - |
02 May 2024 | 152.97 | 152.97 | 152.97 | 152.97 | 149.31 | - |
30 Apr 2024 | 153.04 | 153.04 | 153.04 | 153.04 | 149.38 | - |
29 Apr 2024 | 154.06 | 154.06 | 154.06 | 154.06 | 150.37 | - |
26 Apr 2024 | 153.34 | 153.34 | 153.34 | 153.34 | 149.67 | - |
25 Apr 2024 | 152.23 | 152.23 | 152.23 | 152.23 | 148.58 | - |
24 Apr 2024 | 153.71 | 153.71 | 153.71 | 153.71 | 150.03 | - |
23 Apr 2024 | 154.79 | 154.79 | 154.79 | 154.79 | 151.08 | - |
22 Apr 2024 | 153.56 | 153.56 | 153.56 | 153.56 | 149.88 | - |
19 Apr 2024 | 151.92 | 151.92 | 151.92 | 151.92 | 148.28 | - |
18 Apr 2024 | 151.74 | 151.74 | 151.74 | 151.74 | 148.11 | - |
17 Apr 2024 | 151.10 | 151.10 | 151.10 | 151.10 | 147.48 | - |
16 Apr 2024 | - | - | - | - | - | - |
15 Apr 2024 | 152.06 | 152.06 | 152.06 | 152.06 | 148.42 | - |
12 Apr 2024 | 152.50 | 152.50 | 152.50 | 152.50 | 148.85 | - |
11 Apr 2024 | 152.29 | 152.29 | 152.29 | 152.29 | 148.64 | - |
10 Apr 2024 | 152.81 | 152.81 | 152.81 | 152.81 | 149.15 | - |
09 Apr 2024 | 153.23 | 153.23 | 153.23 | 153.23 | 149.56 | - |
08 Apr 2024 | 153.18 | 153.18 | 153.18 | 153.18 | 149.51 | - |
05 Apr 2024 | 152.38 | 152.38 | 152.38 | 152.38 | 148.73 | - |
04 Apr 2024 | 154.04 | 154.04 | 154.04 | 154.04 | 150.35 | - |
03 Apr 2024 | 153.87 | 153.87 | 153.87 | 153.87 | 150.19 | - |
02 Apr 2024 | 153.40 | 153.40 | 153.40 | 153.40 | 149.73 | - |
28 Mar 2024 | 154.36 | 154.36 | 154.36 | 154.36 | 150.66 | - |
27 Mar 2024 | 154.43 | 154.43 | 154.43 | 154.43 | 150.73 | - |
26 Mar 2024 | 153.69 | 153.69 | 153.69 | 153.69 | 150.01 | - |
25 Mar 2024 | 153.23 | 153.23 | 153.23 | 153.23 | 149.56 | - |
22 Mar 2024 | 152.98 | 152.98 | 152.98 | 152.98 | 149.32 | - |
21 Mar 2024 | 152.43 | 152.43 | 152.43 | 152.43 | 148.78 | - |
20 Mar 2024 | 151.44 | 151.44 | 151.44 | 151.44 | 147.81 | - |
19 Mar 2024 | 151.13 | 151.13 | 151.13 | 151.13 | 147.51 | - |
18 Mar 2024 | 150.50 | 150.50 | 150.50 | 150.50 | 146.90 | - |
15 Mar 2024 | 150.57 | 150.57 | 150.57 | 150.57 | 146.96 | - |
14 Mar 2024 | 150.61 | 150.61 | 150.61 | 150.61 | 147.00 | - |
13 Mar 2024 | 151.27 | 151.27 | 151.27 | 151.27 | 147.65 | - |
12 Mar 2024 | 151.00 | 151.00 | 151.00 | 151.00 | 147.38 | - |
11 Mar 2024 | 150.29 | 150.29 | 150.29 | 150.29 | 146.69 | - |
08 Mar 2024 | 150.73 | 150.73 | 150.73 | 150.73 | 147.12 | - |
07 Mar 2024 | 150.74 | 150.74 | 150.74 | 150.74 | 147.13 | - |
06 Mar 2024 | 149.56 | 149.56 | 149.56 | 149.56 | 145.98 | - |
05 Mar 2024 | 148.83 | 148.83 | 148.83 | 148.83 | 145.27 | - |
04 Mar 2024 | 148.94 | 148.94 | 148.94 | 148.94 | 145.37 | - |
01 Mar 2024 | - | - | - | - | - | - |
29 Feb 2024 | 148.24 | 148.24 | 148.24 | 148.24 | 144.69 | - |
28 Feb 2024 | 148.66 | 148.66 | 148.66 | 148.66 | 145.10 | - |
27 Feb 2024 | 149.41 | 149.41 | 149.41 | 149.41 | 145.83 | - |
26 Feb 2024 | 148.68 | 148.68 | 148.68 | 148.68 | 145.12 | - |
23 Feb 2024 | 149.48 | 149.48 | 149.48 | 149.48 | 145.90 | - |
22 Feb 2024 | 149.42 | 149.42 | 149.42 | 149.42 | 145.84 | - |
21 Feb 2024 | 148.34 | 148.34 | 148.34 | 148.34 | 144.79 | - |
20 Feb 2024 | 147.90 | 147.90 | 147.90 | 147.90 | 144.36 | - |
19 Feb 2024 | 148.06 | 148.06 | 148.06 | 148.06 | 144.51 | - |
16 Feb 2024 | 148.19 | 148.19 | 148.19 | 148.19 | 144.64 | - |
15 Feb 2024 | 147.58 | 147.58 | 147.58 | 147.58 | 144.05 | - |
14 Feb 2024 | 146.57 | 146.57 | 146.57 | 146.57 | 143.06 | - |
13 Feb 2024 | 146.40 | 146.40 | 146.40 | 146.40 | 142.89 | - |
12 Feb 2024 | 147.91 | 147.91 | 147.91 | 147.91 | 144.37 | - |
09 Feb 2024 | 146.73 | 146.73 | 146.73 | 146.73 | 143.22 | - |
08 Feb 2024 | 147.34 | 147.34 | 147.34 | 147.34 | 143.81 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |