Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Jul 2024 | - | - | - | - | - | - |
28 Jun 2024 | 159.49 | 159.49 | 159.49 | 159.49 | 159.49 | - |
27 Jun 2024 | 158.85 | 158.85 | 158.85 | 158.85 | 158.85 | - |
26 Jun 2024 | 159.47 | 159.47 | 159.47 | 159.47 | 159.47 | - |
25 Jun 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - |
24 Jun 2024 | 160.48 | 160.48 | 160.48 | 160.48 | 160.48 | - |
21 Jun 2024 | 159.49 | 159.49 | 159.49 | 159.49 | 159.49 | - |
20 Jun 2024 | 159.52 | 159.52 | 159.52 | 159.52 | 159.52 | - |
19 Jun 2024 | 159.42 | 159.42 | 159.42 | 159.42 | 159.42 | - |
18 Jun 2024 | 159.29 | 159.29 | 159.29 | 159.29 | 159.29 | - |
17 Jun 2024 | 158.57 | 158.57 | 158.57 | 158.57 | 158.57 | - |
14 Jun 2024 | 158.58 | 158.58 | 158.58 | 158.58 | 158.58 | - |
13 Jun 2024 | 159.79 | 159.79 | 159.79 | 159.79 | 159.79 | - |
12 Jun 2024 | 159.59 | 159.59 | 159.59 | 159.59 | 159.59 | - |
11 Jun 2024 | 159.54 | 159.54 | 159.54 | 159.54 | 159.54 | - |
10 Jun 2024 | 159.82 | 159.82 | 159.82 | 159.82 | 159.82 | - |
07 Jun 2024 | 160.35 | 160.35 | 160.35 | 160.35 | 160.35 | - |
06 Jun 2024 | 161.28 | 161.28 | 161.28 | 161.28 | 161.28 | - |
05 Jun 2024 | 160.43 | 160.43 | 160.43 | 160.43 | 160.43 | - |
04 Jun 2024 | 159.90 | 159.90 | 159.90 | 159.90 | 159.90 | - |
03 Jun 2024 | 161.29 | 161.29 | 161.29 | 161.29 | 161.29 | - |
31 May 2024 | 161.29 | 161.29 | 161.29 | 161.29 | 161.29 | - |
30 May 2024 | 160.58 | 160.58 | 160.58 | 160.58 | 160.58 | - |
29 May 2024 | 161.07 | 161.07 | 161.07 | 161.07 | 161.07 | - |
28 May 2024 | 162.55 | 162.55 | 162.55 | 162.55 | 162.55 | - |
24 May 2024 | 162.15 | 162.15 | 162.15 | 162.15 | 162.15 | - |
23 May 2024 | 162.87 | 162.87 | 162.87 | 162.87 | 162.87 | - |
22 May 2024 | 162.30 | 162.30 | 162.30 | 162.30 | 162.30 | - |
21 May 2024 | 162.68 | 162.68 | 162.68 | 162.68 | 162.68 | - |
20 May 2024 | 163.55 | 163.55 | 163.55 | 163.55 | 163.55 | - |
17 May 2024 | 162.82 | 162.82 | 162.82 | 162.82 | 162.82 | - |
16 May 2024 | 163.65 | 163.65 | 163.65 | 163.65 | 163.65 | - |
15 May 2024 | 163.82 | 163.82 | 163.82 | 163.82 | 163.82 | - |
14 May 2024 | 163.41 | 163.41 | 163.41 | 163.41 | 163.41 | - |
13 May 2024 | 163.65 | 163.65 | 163.65 | 163.65 | 163.65 | - |
10 May 2024 | 164.12 | 164.12 | 164.12 | 164.12 | 164.12 | - |
09 May 2024 | 162.37 | 162.37 | 162.37 | 162.37 | 162.37 | - |
08 May 2024 | 162.47 | 162.47 | 162.47 | 162.47 | 162.47 | - |
07 May 2024 | 161.45 | 161.45 | 161.45 | 161.45 | 161.45 | - |
03 May 2024 | 159.25 | 159.25 | 159.25 | 159.25 | 159.25 | - |
02 May 2024 | 157.74 | 157.74 | 157.74 | 157.74 | 157.74 | - |
01 May 2024 | 157.08 | 157.08 | 157.08 | 157.08 | 157.08 | - |
30 Apr 2024 | 158.48 | 158.48 | 158.48 | 158.48 | 158.48 | - |
29 Apr 2024 | 158.18 | 158.18 | 158.18 | 158.18 | 158.18 | - |
26 Apr 2024 | 157.08 | 157.08 | 157.08 | 157.08 | 157.08 | - |
25 Apr 2024 | 156.86 | 156.86 | 156.86 | 156.86 | 156.86 | - |
24 Apr 2024 | 157.23 | 157.23 | 157.23 | 157.23 | 157.23 | - |
23 Apr 2024 | 157.34 | 157.34 | 157.34 | 157.34 | 157.34 | - |
22 Apr 2024 | 156.01 | 156.01 | 156.01 | 156.01 | 156.01 | - |
19 Apr 2024 | 153.13 | 153.13 | 153.13 | 153.13 | 153.13 | - |
18 Apr 2024 | 153.85 | 153.85 | 153.85 | 153.85 | 153.85 | - |
17 Apr 2024 | 154.32 | 154.32 | 154.32 | 154.32 | 154.32 | - |
16 Apr 2024 | 154.39 | 154.39 | 154.39 | 154.39 | 154.39 | - |
15 Apr 2024 | 156.82 | 156.82 | 156.82 | 156.82 | 156.82 | - |
12 Apr 2024 | 157.80 | 157.80 | 157.80 | 157.80 | 157.80 | - |
11 Apr 2024 | 156.40 | 156.40 | 156.40 | 156.40 | 156.40 | - |
10 Apr 2024 | 157.02 | 157.02 | 157.02 | 157.02 | 157.02 | - |
09 Apr 2024 | 156.40 | 156.40 | 156.40 | 156.40 | 156.40 | - |
08 Apr 2024 | 156.06 | 156.06 | 156.06 | 156.06 | 156.06 | - |
05 Apr 2024 | 155.38 | 155.38 | 155.38 | 155.38 | 155.38 | - |
04 Apr 2024 | 156.81 | 156.81 | 156.81 | 156.81 | 156.81 | - |
03 Apr 2024 | 155.63 | 155.63 | 155.63 | 155.63 | 155.63 | - |
02 Apr 2024 | 157.20 | 157.20 | 157.20 | 157.20 | 157.20 | - |
28 Mar 2024 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | - |
27 Mar 2024 | 156.84 | 156.84 | 156.84 | 156.84 | 156.84 | - |
26 Mar 2024 | 156.68 | 156.68 | 156.68 | 156.68 | 156.68 | - |
25 Mar 2024 | 155.95 | 155.95 | 155.95 | 155.95 | 155.95 | - |
22 Mar 2024 | 156.45 | 156.45 | 156.45 | 156.45 | 156.45 | - |
21 Mar 2024 | 154.81 | 154.81 | 154.81 | 154.81 | 154.81 | - |
20 Mar 2024 | 153.35 | 153.35 | 153.35 | 153.35 | 153.35 | - |
19 Mar 2024 | 152.98 | 152.98 | 152.98 | 152.98 | 152.98 | - |
18 Mar 2024 | 153.51 | 153.51 | 153.51 | 153.51 | 153.51 | - |
15 Mar 2024 | 153.73 | 153.73 | 153.73 | 153.73 | 153.73 | - |
14 Mar 2024 | 153.74 | 153.74 | 153.74 | 153.74 | 153.74 | - |
13 Mar 2024 | 153.22 | 153.22 | 153.22 | 153.22 | 153.22 | - |
12 Mar 2024 | 153.13 | 153.13 | 153.13 | 153.13 | 153.13 | - |
11 Mar 2024 | 151.59 | 151.59 | 151.59 | 151.59 | 151.59 | - |
08 Mar 2024 | 152.10 | 152.10 | 152.10 | 152.10 | 152.10 | - |
08 Mar 2024 | 0.017064 Dividend | |||||
07 Mar 2024 | 152.51 | 152.51 | 152.51 | 152.51 | 152.49 | - |
06 Mar 2024 | 151.97 | 151.97 | 151.97 | 151.97 | 151.95 | - |
05 Mar 2024 | 151.63 | 151.63 | 151.63 | 151.63 | 151.61 | - |
04 Mar 2024 | 151.50 | 151.50 | 151.50 | 151.50 | 151.48 | - |
01 Mar 2024 | 151.65 | 151.65 | 151.65 | 151.65 | 151.63 | - |
29 Feb 2024 | 151.16 | 151.16 | 151.16 | 151.16 | 151.14 | - |
28 Feb 2024 | 150.47 | 150.47 | 150.47 | 150.47 | 150.45 | - |
27 Feb 2024 | 151.31 | 151.31 | 151.31 | 151.31 | 151.29 | - |
26 Feb 2024 | 151.67 | 151.67 | 151.67 | 151.67 | 151.65 | - |
23 Feb 2024 | 151.96 | 151.96 | 151.96 | 151.96 | 151.94 | - |
22 Feb 2024 | 151.69 | 151.69 | 151.69 | 151.69 | 151.67 | - |
21 Feb 2024 | 151.23 | 151.23 | 151.23 | 151.23 | 151.21 | - |
20 Feb 2024 | 152.04 | 152.04 | 152.04 | 152.04 | 152.02 | - |
19 Feb 2024 | 151.64 | 151.64 | 151.64 | 151.64 | 151.62 | - |
16 Feb 2024 | 150.85 | 150.85 | 150.85 | 150.85 | 150.83 | - |
15 Feb 2024 | 149.12 | 149.12 | 149.12 | 149.12 | 149.10 | - |
14 Feb 2024 | 148.74 | 148.74 | 148.74 | 148.74 | 148.72 | - |
13 Feb 2024 | 148.11 | 148.11 | 148.11 | 148.11 | 148.09 | - |
12 Feb 2024 | 149.08 | 149.08 | 149.08 | 149.08 | 149.06 | - |
09 Feb 2024 | 149.33 | 149.33 | 149.33 | 149.33 | 149.31 | - |
08 Feb 2024 | 149.47 | 149.47 | 149.47 | 149.47 | 149.45 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |