Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jul 2024 | 158.78 | 158.78 | 158.78 | 158.78 | 158.78 | - |
04 Jul 2024 | 158.58 | 158.58 | 158.58 | 158.58 | 158.58 | - |
03 Jul 2024 | 157.96 | 157.96 | 157.96 | 157.96 | 157.96 | - |
02 Jul 2024 | 157.44 | 157.44 | 157.44 | 157.44 | 157.44 | - |
01 Jul 2024 | 157.75 | 157.75 | 157.75 | 157.75 | 157.75 | - |
28 Jun 2024 | 158.13 | 158.13 | 158.13 | 158.13 | 158.13 | - |
27 Jun 2024 | 157.76 | 157.76 | 157.76 | 157.76 | 157.76 | - |
26 Jun 2024 | 157.87 | 157.87 | 157.87 | 157.87 | 157.87 | - |
25 Jun 2024 | 157.99 | 157.99 | 157.99 | 157.99 | 157.99 | - |
24 Jun 2024 | 157.75 | 157.75 | 157.75 | 157.75 | 157.75 | - |
21 Jun 2024 | 158.06 | 158.06 | 158.06 | 158.06 | 158.06 | - |
20 Jun 2024 | 158.15 | 158.15 | 158.15 | 158.15 | 158.15 | - |
19 Jun 2024 | 157.64 | 157.64 | 157.64 | 157.64 | 157.64 | - |
18 Jun 2024 | 157.03 | 157.03 | 157.03 | 157.03 | 157.03 | - |
17 Jun 2024 | 156.72 | 156.72 | 156.72 | 156.72 | 156.72 | - |
14 Jun 2024 | 156.30 | 156.30 | 156.30 | 156.30 | 156.30 | - |
13 Jun 2024 | 156.52 | 156.52 | 156.52 | 156.52 | 156.52 | - |
12 Jun 2024 | 155.79 | 155.79 | 155.79 | 155.79 | 155.79 | - |
11 Jun 2024 | 155.83 | 155.83 | 155.83 | 155.83 | 155.83 | - |
10 Jun 2024 | 156.39 | 156.39 | 156.39 | 156.39 | 156.39 | - |
07 Jun 2024 | 156.75 | 156.75 | 156.75 | 156.75 | 156.75 | - |
06 Jun 2024 | 156.66 | 156.66 | 156.66 | 156.66 | 156.66 | - |
05 Jun 2024 | 155.68 | 155.68 | 155.68 | 155.68 | 155.68 | - |
04 Jun 2024 | 155.47 | 155.47 | 155.47 | 155.47 | 155.47 | - |
03 Jun 2024 | 156.26 | 156.26 | 156.26 | 156.26 | 156.26 | - |
31 May 2024 | 155.15 | 155.15 | 155.15 | 155.15 | 155.15 | - |
30 May 2024 | 154.86 | 154.86 | 154.86 | 154.86 | 154.86 | - |
29 May 2024 | 155.65 | 155.65 | 155.65 | 155.65 | 155.65 | - |
28 May 2024 | 156.70 | 156.70 | 156.70 | 156.70 | 156.70 | - |
24 May 2024 | 156.64 | 156.64 | 156.64 | 156.64 | 156.64 | - |
23 May 2024 | 157.47 | 157.47 | 157.47 | 157.47 | 157.47 | - |
22 May 2024 | 157.62 | 157.62 | 157.62 | 157.62 | 157.62 | - |
21 May 2024 | 157.83 | 157.83 | 157.83 | 157.83 | 157.83 | - |
20 May 2024 | 158.30 | 158.30 | 158.30 | 158.30 | 158.30 | - |
17 May 2024 | 158.55 | 158.55 | 158.55 | 158.55 | 158.55 | - |
16 May 2024 | 158.46 | 158.46 | 158.46 | 158.46 | 158.46 | - |
15 May 2024 | 157.96 | 157.96 | 157.96 | 157.96 | 157.96 | - |
14 May 2024 | 157.75 | 157.75 | 157.75 | 157.75 | 157.75 | - |
13 May 2024 | 157.99 | 157.99 | 157.99 | 157.99 | 157.99 | - |
10 May 2024 | 157.86 | 157.86 | 157.86 | 157.86 | 157.86 | - |
09 May 2024 | 157.19 | 157.19 | 157.19 | 157.19 | 157.19 | - |
08 May 2024 | 156.90 | 156.90 | 156.90 | 156.90 | 156.90 | - |
07 May 2024 | 156.23 | 156.23 | 156.23 | 156.23 | 156.23 | - |
03 May 2024 | 154.83 | 154.83 | 154.83 | 154.83 | 154.83 | - |
02 May 2024 | 154.40 | 154.40 | 154.40 | 154.40 | 154.40 | - |
01 May 2024 | 153.59 | 153.59 | 153.59 | 153.59 | 153.59 | - |
30 Apr 2024 | 154.64 | 154.64 | 154.64 | 154.64 | 154.64 | - |
29 Apr 2024 | 154.35 | 154.35 | 154.35 | 154.35 | 154.35 | - |
26 Apr 2024 | 153.47 | 153.47 | 153.47 | 153.47 | 153.47 | - |
25 Apr 2024 | 152.96 | 152.96 | 152.96 | 152.96 | 152.96 | - |
24 Apr 2024 | 154.05 | 154.05 | 154.05 | 154.05 | 154.05 | - |
23 Apr 2024 | 153.70 | 153.70 | 153.70 | 153.70 | 153.70 | - |
22 Apr 2024 | 152.63 | 152.63 | 152.63 | 152.63 | 152.63 | - |
19 Apr 2024 | 151.55 | 151.55 | 151.55 | 151.55 | 151.55 | - |
18 Apr 2024 | 151.85 | 151.85 | 151.85 | 151.85 | 151.85 | - |
17 Apr 2024 | 151.79 | 151.79 | 151.79 | 151.79 | 151.79 | - |
16 Apr 2024 | 152.49 | 152.49 | 152.49 | 152.49 | 152.49 | - |
15 Apr 2024 | 154.01 | 154.01 | 154.01 | 154.01 | 154.01 | - |
12 Apr 2024 | 154.44 | 154.44 | 154.44 | 154.44 | 154.44 | - |
11 Apr 2024 | 154.29 | 154.29 | 154.29 | 154.29 | 154.29 | - |
10 Apr 2024 | 154.39 | 154.39 | 154.39 | 154.39 | 154.39 | - |
09 Apr 2024 | 154.20 | 154.20 | 154.20 | 154.20 | 154.20 | - |
08 Apr 2024 | 154.01 | 154.01 | 154.01 | 154.01 | 154.01 | - |
05 Apr 2024 | 154.03 | 154.03 | 154.03 | 154.03 | 154.03 | - |
04 Apr 2024 | 154.57 | 154.57 | 154.57 | 154.57 | 154.57 | - |
03 Apr 2024 | 154.27 | 154.27 | 154.27 | 154.27 | 154.27 | - |
02 Apr 2024 | 155.05 | 155.05 | 155.05 | 155.05 | 155.05 | - |
28 Mar 2024 | 154.61 | 154.61 | 154.61 | 154.61 | 154.61 | - |
28 Mar 2024 | 0.025951 Dividend | |||||
27 Mar 2024 | 154.07 | 154.07 | 154.07 | 154.07 | 154.04 | - |
26 Mar 2024 | 154.27 | 154.27 | 154.27 | 154.27 | 154.24 | - |
25 Mar 2024 | 153.92 | 153.92 | 153.92 | 153.92 | 153.89 | - |
22 Mar 2024 | 154.40 | 154.40 | 154.40 | 154.40 | 154.37 | - |
21 Mar 2024 | 153.28 | 153.28 | 153.28 | 153.28 | 153.26 | - |
20 Mar 2024 | 152.36 | 152.36 | 152.36 | 152.36 | 152.33 | - |
19 Mar 2024 | 151.70 | 151.70 | 151.70 | 151.70 | 151.68 | - |
18 Mar 2024 | 152.02 | 152.02 | 152.02 | 152.02 | 152.00 | - |
15 Mar 2024 | 151.80 | 151.80 | 151.80 | 151.80 | 151.78 | - |
14 Mar 2024 | 152.09 | 152.09 | 152.09 | 152.09 | 152.07 | - |
13 Mar 2024 | 151.94 | 151.94 | 151.94 | 151.94 | 151.91 | - |
12 Mar 2024 | 151.45 | 151.45 | 151.45 | 151.45 | 151.43 | - |
11 Mar 2024 | 150.72 | 150.72 | 150.72 | 150.72 | 150.69 | - |
08 Mar 2024 | 151.40 | 151.40 | 151.40 | 151.40 | 151.38 | - |
07 Mar 2024 | 151.00 | 151.00 | 151.00 | 151.00 | 150.97 | - |
06 Mar 2024 | 150.87 | 150.87 | 150.87 | 150.87 | 150.85 | - |
05 Mar 2024 | 150.76 | 150.76 | 150.76 | 150.76 | 150.74 | - |
04 Mar 2024 | 151.20 | 151.20 | 151.20 | 151.20 | 151.18 | - |
01 Mar 2024 | 150.65 | 150.65 | 150.65 | 150.65 | 150.63 | - |
29 Feb 2024 | 149.99 | 149.99 | 149.99 | 149.99 | 149.96 | - |
28 Feb 2024 | 150.11 | 150.11 | 150.11 | 150.11 | 150.08 | - |
27 Feb 2024 | 150.49 | 150.49 | 150.49 | 150.49 | 150.47 | - |
26 Feb 2024 | 150.55 | 150.55 | 150.55 | 150.55 | 150.53 | - |
23 Feb 2024 | 150.56 | 150.56 | 150.56 | 150.56 | 150.53 | - |
22 Feb 2024 | 150.36 | 150.36 | 150.36 | 150.36 | 150.33 | - |
21 Feb 2024 | 149.82 | 149.82 | 149.82 | 149.82 | 149.79 | - |
20 Feb 2024 | 150.12 | 150.12 | 150.12 | 150.12 | 150.10 | - |
19 Feb 2024 | 149.94 | 149.94 | 149.94 | 149.94 | 149.91 | - |
16 Feb 2024 | 149.95 | 149.95 | 149.95 | 149.95 | 149.93 | - |
15 Feb 2024 | 149.26 | 149.26 | 149.26 | 149.26 | 149.24 | - |
14 Feb 2024 | 148.50 | 148.50 | 148.50 | 148.50 | 148.48 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |