Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 149.37 | 149.37 | 149.37 | 149.37 | 149.37 | - |
27 Jun 2024 | 149.63 | 149.63 | 149.63 | 149.63 | 149.63 | - |
26 Jun 2024 | 149.78 | 149.78 | 149.78 | 149.78 | 149.78 | - |
25 Jun 2024 | 149.70 | 149.70 | 149.70 | 149.70 | 149.70 | - |
24 Jun 2024 | 149.65 | 149.65 | 149.65 | 149.65 | 149.65 | - |
21 Jun 2024 | 149.48 | 149.48 | 149.48 | 149.48 | 149.48 | - |
20 Jun 2024 | 149.20 | 149.20 | 149.20 | 149.20 | 149.20 | - |
19 Jun 2024 | 148.79 | 148.79 | 148.79 | 148.79 | 148.79 | - |
18 Jun 2024 | 148.45 | 148.45 | 148.45 | 148.45 | 148.45 | - |
17 Jun 2024 | 148.33 | 148.33 | 148.33 | 148.33 | 148.33 | - |
14 Jun 2024 | 148.58 | 148.58 | 148.58 | 148.58 | 148.58 | - |
13 Jun 2024 | 148.22 | 148.22 | 148.22 | 148.22 | 148.22 | - |
12 Jun 2024 | 148.29 | 148.29 | 148.29 | 148.29 | 148.29 | - |
11 Jun 2024 | 148.68 | 148.68 | 148.68 | 148.68 | 148.68 | - |
10 Jun 2024 | 149.07 | 149.07 | 149.07 | 149.07 | 149.07 | - |
07 Jun 2024 | 149.26 | 149.26 | 149.26 | 149.26 | 149.26 | - |
06 Jun 2024 | 148.63 | 148.63 | 148.63 | 148.63 | 148.63 | - |
05 Jun 2024 | 148.50 | 148.50 | 148.50 | 148.50 | 148.50 | - |
04 Jun 2024 | 149.13 | 149.13 | 149.13 | 149.13 | 149.13 | - |
03 Jun 2024 | 148.26 | 148.26 | 148.26 | 148.26 | 148.26 | - |
31 May 2024 | 147.71 | 147.71 | 147.71 | 147.71 | 147.71 | - |
30 May 2024 | 148.16 | 148.16 | 148.16 | 148.16 | 148.16 | - |
29 May 2024 | 149.03 | 149.03 | 149.03 | 149.03 | 149.03 | - |
28 May 2024 | 148.77 | 148.77 | 148.77 | 148.77 | 148.77 | - |
24 May 2024 | 149.58 | 149.58 | 149.58 | 149.58 | 149.58 | - |
23 May 2024 | 149.66 | 149.66 | 149.66 | 149.66 | 149.66 | - |
22 May 2024 | 149.90 | 149.90 | 149.90 | 149.90 | 149.90 | - |
21 May 2024 | 150.41 | 150.41 | 150.41 | 150.41 | 150.41 | - |
20 May 2024 | 150.22 | 150.22 | 150.22 | 150.22 | 150.22 | - |
17 May 2024 | 150.47 | 150.47 | 150.47 | 150.47 | 150.47 | - |
16 May 2024 | 150.28 | 150.28 | 150.28 | 150.28 | 150.28 | - |
15 May 2024 | 149.61 | 149.61 | 149.61 | 149.61 | 149.61 | - |
14 May 2024 | 149.68 | 149.68 | 149.68 | 149.68 | 149.68 | - |
13 May 2024 | 149.64 | 149.64 | 149.64 | 149.64 | 149.64 | - |
10 May 2024 | 148.97 | 148.97 | 148.97 | 148.97 | 148.97 | - |
09 May 2024 | 148.77 | 148.77 | 148.77 | 148.77 | 148.77 | - |
08 May 2024 | 148.39 | 148.39 | 148.39 | 148.39 | 148.39 | - |
07 May 2024 | 146.71 | 146.71 | 146.71 | 146.71 | 146.71 | - |
03 May 2024 | 146.34 | 146.34 | 146.34 | 146.34 | 146.34 | - |
02 May 2024 | 145.77 | 145.77 | 145.77 | 145.77 | 145.77 | - |
01 May 2024 | 146.91 | 146.91 | 146.91 | 146.91 | 146.91 | - |
30 Apr 2024 | 146.48 | 146.48 | 146.48 | 146.48 | 146.48 | - |
30 Apr 2024 | 0.008783 Dividend | |||||
29 Apr 2024 | 146.02 | 146.02 | 146.02 | 146.02 | 146.01 | - |
26 Apr 2024 | 145.54 | 145.54 | 145.54 | 145.54 | 145.53 | - |
25 Apr 2024 | 146.53 | 146.53 | 146.53 | 146.53 | 146.52 | - |
24 Apr 2024 | 146.23 | 146.23 | 146.23 | 146.23 | 146.22 | - |
23 Apr 2024 | 145.74 | 145.74 | 145.74 | 145.74 | 145.73 | - |
22 Apr 2024 | 144.18 | 144.18 | 144.18 | 144.18 | 144.17 | - |
19 Apr 2024 | 144.16 | 144.16 | 144.16 | 144.16 | 144.15 | - |
18 Apr 2024 | 144.20 | 144.20 | 144.20 | 144.20 | 144.19 | - |
17 Apr 2024 | 143.40 | 143.40 | 143.40 | 143.40 | 143.39 | - |
16 Apr 2024 | 144.85 | 144.85 | 144.85 | 144.85 | 144.84 | - |
15 Apr 2024 | 146.02 | 146.02 | 146.02 | 146.02 | 146.01 | - |
12 Apr 2024 | 145.28 | 145.28 | 145.28 | 145.28 | 145.27 | - |
11 Apr 2024 | 145.78 | 145.78 | 145.78 | 145.78 | 145.77 | - |
10 Apr 2024 | 145.42 | 145.42 | 145.42 | 145.42 | 145.41 | - |
09 Apr 2024 | 145.26 | 145.26 | 145.26 | 145.26 | 145.25 | - |
08 Apr 2024 | 144.86 | 144.86 | 144.86 | 144.86 | 144.86 | - |
05 Apr 2024 | 145.47 | 145.47 | 145.47 | 145.47 | 145.46 | - |
04 Apr 2024 | 145.12 | 145.12 | 145.12 | 145.12 | 145.11 | - |
03 Apr 2024 | 145.76 | 145.76 | 145.76 | 145.76 | 145.76 | - |
02 Apr 2024 | 145.93 | 145.93 | 145.93 | 145.93 | 145.92 | - |
28 Mar 2024 | 145.36 | 145.36 | 145.36 | 145.36 | 145.36 | - |
27 Mar 2024 | 144.97 | 144.97 | 144.97 | 144.97 | 144.96 | - |
26 Mar 2024 | 144.68 | 144.68 | 144.68 | 144.68 | 144.68 | - |
25 Mar 2024 | 145.47 | 145.47 | 145.47 | 145.47 | 145.47 | - |
22 Mar 2024 | 144.47 | 144.47 | 144.47 | 144.47 | 144.46 | - |
21 Mar 2024 | 143.40 | 143.40 | 143.40 | 143.40 | 143.39 | - |
20 Mar 2024 | 143.12 | 143.12 | 143.12 | 143.12 | 143.11 | - |
19 Mar 2024 | 143.30 | 143.30 | 143.30 | 143.30 | 143.29 | - |
18 Mar 2024 | 143.26 | 143.26 | 143.26 | 143.26 | 143.25 | - |
15 Mar 2024 | 143.76 | 143.76 | 143.76 | 143.76 | 143.75 | - |
14 Mar 2024 | 143.43 | 143.43 | 143.43 | 143.43 | 143.42 | - |
13 Mar 2024 | 143.38 | 143.38 | 143.38 | 143.38 | 143.38 | - |
12 Mar 2024 | 142.66 | 142.66 | 142.66 | 142.66 | 142.66 | - |
11 Mar 2024 | 143.23 | 143.23 | 143.23 | 143.23 | 143.22 | - |
08 Mar 2024 | 142.99 | 142.99 | 142.99 | 142.99 | 142.98 | - |
07 Mar 2024 | 142.41 | 142.41 | 142.41 | 142.41 | 142.40 | - |
06 Mar 2024 | 142.42 | 142.42 | 142.42 | 142.42 | 142.42 | - |
05 Mar 2024 | 142.45 | 142.45 | 142.45 | 142.45 | 142.44 | - |
04 Mar 2024 | 141.93 | 141.93 | 141.93 | 141.93 | 141.93 | - |
01 Mar 2024 | 141.79 | 141.79 | 141.79 | 141.79 | 141.79 | - |
29 Feb 2024 | 141.58 | 141.58 | 141.58 | 141.58 | 141.57 | - |
28 Feb 2024 | 141.79 | 141.79 | 141.79 | 141.79 | 141.79 | - |
27 Feb 2024 | 141.94 | 141.94 | 141.94 | 141.94 | 141.93 | - |
26 Feb 2024 | 141.93 | 141.93 | 141.93 | 141.93 | 141.92 | - |
23 Feb 2024 | 141.88 | 141.88 | 141.88 | 141.88 | 141.87 | - |
22 Feb 2024 | 141.26 | 141.26 | 141.26 | 141.26 | 141.25 | - |
21 Feb 2024 | 141.71 | 141.71 | 141.71 | 141.71 | 141.70 | - |
20 Feb 2024 | 141.58 | 141.58 | 141.58 | 141.58 | 141.57 | - |
19 Feb 2024 | 141.79 | 141.79 | 141.79 | 141.79 | 141.79 | - |
16 Feb 2024 | 141.07 | 141.07 | 141.07 | 141.07 | 141.06 | - |
15 Feb 2024 | 140.41 | 140.41 | 140.41 | 140.41 | 140.40 | - |
14 Feb 2024 | 140.56 | 140.56 | 140.56 | 140.56 | 140.55 | - |
13 Feb 2024 | 140.88 | 140.88 | 140.88 | 140.88 | 140.87 | - |
12 Feb 2024 | 140.72 | 140.72 | 140.72 | 140.72 | 140.71 | - |
09 Feb 2024 | 140.82 | 140.82 | 140.82 | 140.82 | 140.81 | - |
08 Feb 2024 | 140.65 | 140.65 | 140.65 | 140.65 | 140.64 | - |
07 Feb 2024 | 140.58 | 140.58 | 140.58 | 140.58 | 140.57 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |