Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jul 2024 | 134.74 | 134.74 | 134.74 | 134.74 | 134.74 | - |
04 Jul 2024 | 134.18 | 134.18 | 134.18 | 134.18 | 134.18 | - |
03 Jul 2024 | 133.29 | 133.29 | 133.29 | 133.29 | 133.29 | - |
02 Jul 2024 | 133.84 | 133.84 | 133.84 | 133.84 | 133.84 | - |
01 Jul 2024 | 133.37 | 133.37 | 133.37 | 133.37 | 133.37 | - |
28 Jun 2024 | 134.04 | 134.04 | 134.04 | 134.04 | 134.04 | - |
27 Jun 2024 | 134.86 | 134.86 | 134.86 | 134.86 | 134.86 | - |
26 Jun 2024 | 135.47 | 135.47 | 135.47 | 135.47 | 135.47 | - |
25 Jun 2024 | 135.66 | 135.66 | 135.66 | 135.66 | 135.66 | - |
24 Jun 2024 | 134.84 | 134.84 | 134.84 | 134.84 | 134.84 | - |
21 Jun 2024 | 135.68 | 135.68 | 135.68 | 135.68 | 135.68 | - |
20 Jun 2024 | 134.37 | 134.37 | 134.37 | 134.37 | 134.37 | - |
19 Jun 2024 | 134.84 | 134.84 | 134.84 | 134.84 | 134.84 | - |
18 Jun 2024 | 133.98 | 133.98 | 133.98 | 133.98 | 133.98 | - |
17 Jun 2024 | 133.82 | 133.82 | 133.82 | 133.82 | 133.82 | - |
14 Jun 2024 | 135.31 | 135.31 | 135.31 | 135.31 | 135.31 | - |
13 Jun 2024 | 136.83 | 136.83 | 136.83 | 136.83 | 136.83 | - |
12 Jun 2024 | 135.27 | 135.27 | 135.27 | 135.27 | 135.27 | - |
11 Jun 2024 | 136.32 | 136.32 | 136.32 | 136.32 | 136.32 | - |
10 Jun 2024 | 137.08 | 137.08 | 137.08 | 137.08 | 137.08 | - |
07 Jun 2024 | 137.47 | 137.47 | 137.47 | 137.47 | 137.47 | - |
06 Jun 2024 | 136.72 | 136.72 | 136.72 | 136.72 | 136.72 | - |
05 Jun 2024 | 135.35 | 135.35 | 135.35 | 135.35 | 135.35 | - |
04 Jun 2024 | 135.41 | 135.41 | 135.41 | 135.41 | 135.41 | - |
03 Jun 2024 | 134.97 | 134.97 | 134.97 | 134.97 | 134.97 | - |
31 May 2024 | 134.59 | 134.59 | 134.59 | 134.59 | 134.59 | - |
30 May 2024 | - | - | - | - | - | - |
29 May 2024 | 135.55 | 135.55 | 135.55 | 135.55 | 135.55 | - |
28 May 2024 | 136.43 | 136.43 | 136.43 | 136.43 | 136.43 | - |
27 May 2024 | 135.97 | 135.97 | 135.97 | 135.97 | 135.97 | - |
24 May 2024 | 136.09 | 136.09 | 136.09 | 136.09 | 136.09 | - |
23 May 2024 | 136.23 | 136.23 | 136.23 | 136.23 | 136.23 | - |
22 May 2024 | 136.49 | 136.49 | 136.49 | 136.49 | 136.49 | - |
21 May 2024 | 136.74 | 136.74 | 136.74 | 136.74 | 136.74 | - |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | 136.65 | 136.65 | 136.65 | 136.65 | 136.65 | - |
16 May 2024 | 136.52 | 136.52 | 136.52 | 136.52 | 136.52 | - |
15 May 2024 | 135.85 | 135.85 | 135.85 | 135.85 | 135.85 | - |
14 May 2024 | 136.01 | 136.01 | 136.01 | 136.01 | 136.01 | - |
13 May 2024 | 135.95 | 135.95 | 135.95 | 135.95 | 135.95 | - |
10 May 2024 | 135.10 | 135.10 | 135.10 | 135.10 | 135.10 | - |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | 133.58 | 133.58 | 133.58 | 133.58 | 133.58 | - |
07 May 2024 | 132.16 | 132.16 | 132.16 | 132.16 | 132.16 | - |
06 May 2024 | 131.45 | 131.45 | 131.45 | 131.45 | 131.45 | - |
03 May 2024 | 130.65 | 130.65 | 130.65 | 130.65 | 130.65 | - |
02 May 2024 | 130.86 | 130.86 | 130.86 | 130.86 | 130.86 | - |
30 Apr 2024 | 131.26 | 131.26 | 131.26 | 131.26 | 131.26 | - |
29 Apr 2024 | 131.24 | 131.24 | 131.24 | 131.24 | 131.24 | - |
26 Apr 2024 | 129.94 | 129.94 | 129.94 | 129.94 | 129.94 | - |
25 Apr 2024 | 130.93 | 130.93 | 130.93 | 130.93 | 130.93 | - |
24 Apr 2024 | 131.61 | 131.61 | 131.61 | 131.61 | 131.61 | - |
23 Apr 2024 | 130.44 | 130.44 | 130.44 | 130.44 | 130.44 | - |
22 Apr 2024 | 129.51 | 129.51 | 129.51 | 129.51 | 129.51 | - |
19 Apr 2024 | 129.13 | 129.13 | 129.13 | 129.13 | 129.13 | - |
18 Apr 2024 | 128.61 | 128.61 | 128.61 | 128.61 | 128.61 | - |
17 Apr 2024 | 128.76 | 128.76 | 128.76 | 128.76 | 128.76 | - |
16 Apr 2024 | 130.07 | 130.07 | 130.07 | 130.07 | 130.07 | - |
15 Apr 2024 | 129.96 | 129.96 | 129.96 | 129.96 | 129.96 | - |
12 Apr 2024 | 129.88 | 129.88 | 129.88 | 129.88 | 129.88 | - |
11 Apr 2024 | 130.16 | 130.16 | 130.16 | 130.16 | 130.16 | - |
10 Apr 2024 | 130.25 | 130.25 | 130.25 | 130.25 | 130.25 | - |
09 Apr 2024 | 130.98 | 130.98 | 130.98 | 130.98 | 130.98 | - |
08 Apr 2024 | 130.83 | 130.83 | 130.83 | 130.83 | 130.83 | - |
05 Apr 2024 | 132.03 | 132.03 | 132.03 | 132.03 | 132.03 | - |
04 Apr 2024 | 132.10 | 132.10 | 132.10 | 132.10 | 132.10 | - |
03 Apr 2024 | 132.05 | 132.05 | 132.05 | 132.05 | 132.05 | - |
02 Apr 2024 | 133.50 | 133.50 | 133.50 | 133.50 | 133.50 | - |
28 Mar 2024 | 133.71 | 133.71 | 133.71 | 133.71 | 133.71 | - |
27 Mar 2024 | 133.21 | 133.21 | 133.21 | 133.21 | 133.21 | - |
26 Mar 2024 | 132.73 | 132.73 | 132.73 | 132.73 | 132.73 | - |
25 Mar 2024 | 132.58 | 132.58 | 132.58 | 132.58 | 132.58 | - |
22 Mar 2024 | 132.61 | 132.61 | 132.61 | 132.61 | 132.61 | - |
21 Mar 2024 | 131.83 | 131.83 | 131.83 | 131.83 | 131.83 | - |
20 Mar 2024 | 131.80 | 131.80 | 131.80 | 131.80 | 131.80 | - |
19 Mar 2024 | 131.49 | 131.49 | 131.49 | 131.49 | 131.49 | - |
18 Mar 2024 | 131.78 | 131.78 | 131.78 | 131.78 | 131.78 | - |
15 Mar 2024 | 132.41 | 132.41 | 132.41 | 132.41 | 132.41 | - |
14 Mar 2024 | 132.59 | 132.59 | 132.59 | 132.59 | 132.59 | - |
13 Mar 2024 | 132.60 | 132.60 | 132.60 | 132.60 | 132.60 | - |
12 Mar 2024 | 131.91 | 131.91 | 131.91 | 131.91 | 131.91 | - |
11 Mar 2024 | 132.38 | 132.38 | 132.38 | 132.38 | 132.38 | - |
08 Mar 2024 | 132.36 | 132.36 | 132.36 | 132.36 | 132.36 | - |
07 Mar 2024 | 131.14 | 131.14 | 131.14 | 131.14 | 131.14 | - |
06 Mar 2024 | 130.99 | 130.99 | 130.99 | 130.99 | 130.99 | - |
05 Mar 2024 | 131.10 | 131.10 | 131.10 | 131.10 | 131.10 | - |
05 Mar 2024 | 2.05 Dividend | |||||
04 Mar 2024 | 133.04 | 133.04 | 133.04 | 133.04 | 130.99 | - |
01 Mar 2024 | 132.94 | 132.94 | 132.94 | 132.94 | 130.89 | - |
29 Feb 2024 | 132.90 | 132.90 | 132.90 | 132.90 | 130.85 | - |
28 Feb 2024 | 133.29 | 133.29 | 133.29 | 133.29 | 131.24 | - |
27 Feb 2024 | 133.16 | 133.16 | 133.16 | 133.16 | 131.11 | - |
26 Feb 2024 | 133.53 | 133.53 | 133.53 | 133.53 | 131.47 | - |
23 Feb 2024 | 133.08 | 133.08 | 133.08 | 133.08 | 131.03 | - |
22 Feb 2024 | 131.84 | 131.84 | 131.84 | 131.84 | 129.81 | - |
21 Feb 2024 | 131.93 | 131.93 | 131.93 | 131.93 | 129.90 | - |
20 Feb 2024 | 131.65 | 131.65 | 131.65 | 131.65 | 129.62 | - |
19 Feb 2024 | 131.42 | 131.42 | 131.42 | 131.42 | 129.39 | - |
16 Feb 2024 | 130.83 | 130.83 | 130.83 | 130.83 | 128.81 | - |
15 Feb 2024 | 130.12 | 130.12 | 130.12 | 130.12 | 128.11 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |