Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jul 2024 | 164.40 | 164.40 | 164.40 | 164.40 | 164.40 | - |
04 Jul 2024 | 164.68 | 164.68 | 164.68 | 164.68 | 164.68 | - |
03 Jul 2024 | 164.29 | 164.29 | 164.29 | 164.29 | 164.29 | - |
02 Jul 2024 | 163.41 | 163.41 | 163.41 | 163.41 | 163.41 | - |
01 Jul 2024 | 163.58 | 163.58 | 163.58 | 163.58 | 163.58 | - |
28 Jun 2024 | 164.18 | 164.18 | 164.18 | 164.18 | 164.18 | - |
27 Jun 2024 | 163.54 | 163.54 | 163.54 | 163.54 | 163.54 | - |
26 Jun 2024 | 163.62 | 163.62 | 163.62 | 163.62 | 163.62 | - |
25 Jun 2024 | 163.38 | 163.38 | 163.38 | 163.38 | 163.38 | - |
24 Jun 2024 | 163.62 | 163.62 | 163.62 | 163.62 | 163.62 | - |
21 Jun 2024 | 163.82 | 163.82 | 163.82 | 163.82 | 163.82 | - |
20 Jun 2024 | 163.72 | 163.72 | 163.72 | 163.72 | 163.72 | - |
19 Jun 2024 | 163.28 | 163.28 | 163.28 | 163.28 | 163.28 | - |
18 Jun 2024 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | - |
17 Jun 2024 | 162.30 | 162.30 | 162.30 | 162.30 | 162.30 | - |
14 Jun 2024 | 161.58 | 161.58 | 161.58 | 161.58 | 161.58 | - |
13 Jun 2024 | 161.48 | 161.48 | 161.48 | 161.48 | 161.48 | - |
12 Jun 2024 | 160.63 | 160.63 | 160.63 | 160.63 | 160.63 | - |
11 Jun 2024 | 160.43 | 160.43 | 160.43 | 160.43 | 160.43 | - |
10 Jun 2024 | 160.85 | 160.85 | 160.85 | 160.85 | 160.85 | - |
07 Jun 2024 | 160.89 | 160.89 | 160.89 | 160.89 | 160.89 | - |
06 Jun 2024 | 161.15 | 161.15 | 161.15 | 161.15 | 161.15 | - |
05 Jun 2024 | 159.82 | 159.82 | 159.82 | 159.82 | 159.82 | - |
04 Jun 2024 | 159.16 | 159.16 | 159.16 | 159.16 | 159.16 | - |
03 Jun 2024 | 160.32 | 160.32 | 160.32 | 160.32 | 160.32 | - |
31 May 2024 | 158.54 | 158.54 | 158.54 | 158.54 | 158.54 | - |
30 May 2024 | 158.74 | 158.74 | 158.74 | 158.74 | 158.74 | - |
29 May 2024 | 159.29 | 159.29 | 159.29 | 159.29 | 159.29 | - |
28 May 2024 | 160.14 | 160.14 | 160.14 | 160.14 | 160.14 | - |
24 May 2024 | 159.81 | 159.81 | 159.81 | 159.81 | 159.81 | - |
23 May 2024 | 161.29 | 161.29 | 161.29 | 161.29 | 161.29 | - |
22 May 2024 | 161.17 | 161.17 | 161.17 | 161.17 | 161.17 | - |
21 May 2024 | 161.34 | 161.34 | 161.34 | 161.34 | 161.34 | - |
20 May 2024 | 161.90 | 161.90 | 161.90 | 161.90 | 161.90 | - |
17 May 2024 | 161.99 | 161.99 | 161.99 | 161.99 | 161.99 | - |
16 May 2024 | 162.27 | 162.27 | 162.27 | 162.27 | 162.27 | - |
15 May 2024 | 161.16 | 161.16 | 161.16 | 161.16 | 161.16 | - |
14 May 2024 | 160.94 | 160.94 | 160.94 | 160.94 | 160.94 | - |
13 May 2024 | 161.13 | 161.13 | 161.13 | 161.13 | 161.13 | - |
10 May 2024 | 161.18 | 161.18 | 161.18 | 161.18 | 161.18 | - |
09 May 2024 | 160.09 | 160.09 | 160.09 | 160.09 | 160.09 | - |
08 May 2024 | 160.14 | 160.14 | 160.14 | 160.14 | 160.14 | - |
07 May 2024 | 159.69 | 159.69 | 159.69 | 159.69 | 159.69 | - |
03 May 2024 | 156.79 | 156.79 | 156.79 | 156.79 | 156.79 | - |
02 May 2024 | 156.11 | 156.11 | 156.11 | 156.11 | 156.11 | - |
01 May 2024 | 155.54 | 155.54 | 155.54 | 155.54 | 155.54 | - |
30 Apr 2024 | 157.32 | 157.32 | 157.32 | 157.32 | 157.32 | - |
29 Apr 2024 | 157.17 | 157.17 | 157.17 | 157.17 | 157.17 | - |
26 Apr 2024 | 156.10 | 156.10 | 156.10 | 156.10 | 156.10 | - |
25 Apr 2024 | 155.84 | 155.84 | 155.84 | 155.84 | 155.84 | - |
24 Apr 2024 | 157.24 | 157.24 | 157.24 | 157.24 | 157.24 | - |
23 Apr 2024 | 156.92 | 156.92 | 156.92 | 156.92 | 156.92 | - |
22 Apr 2024 | 156.07 | 156.07 | 156.07 | 156.07 | 156.07 | - |
19 Apr 2024 | 154.42 | 154.42 | 154.42 | 154.42 | 154.42 | - |
18 Apr 2024 | 154.83 | 154.83 | 154.83 | 154.83 | 154.83 | - |
17 Apr 2024 | 155.72 | 155.72 | 155.72 | 155.72 | 155.72 | - |
16 Apr 2024 | 155.75 | 155.75 | 155.75 | 155.75 | 155.75 | - |
16 Apr 2024 | 0.008289 Dividend | |||||
15 Apr 2024 | 158.84 | 158.84 | 158.84 | 158.84 | 158.83 | - |
12 Apr 2024 | 160.26 | 160.26 | 160.26 | 160.26 | 160.25 | - |
11 Apr 2024 | 158.99 | 158.99 | 158.99 | 158.99 | 158.98 | - |
10 Apr 2024 | 159.45 | 159.45 | 159.45 | 159.45 | 159.44 | - |
09 Apr 2024 | 159.19 | 159.19 | 159.19 | 159.19 | 159.18 | - |
08 Apr 2024 | 159.34 | 159.34 | 159.34 | 159.34 | 159.33 | - |
05 Apr 2024 | 158.28 | 158.28 | 158.28 | 158.28 | 158.27 | - |
04 Apr 2024 | 159.72 | 159.72 | 159.72 | 159.72 | 159.71 | - |
03 Apr 2024 | 159.60 | 159.60 | 159.60 | 159.60 | 159.59 | - |
02 Apr 2024 | 160.86 | 160.86 | 160.86 | 160.86 | 160.85 | - |
28 Mar 2024 | 160.75 | 160.75 | 160.75 | 160.75 | 160.74 | - |
27 Mar 2024 | 160.08 | 160.08 | 160.08 | 160.08 | 160.07 | - |
26 Mar 2024 | 159.88 | 159.88 | 159.88 | 159.88 | 159.87 | - |
25 Mar 2024 | 159.75 | 159.75 | 159.75 | 159.75 | 159.74 | - |
22 Mar 2024 | 160.81 | 160.81 | 160.81 | 160.81 | 160.80 | - |
21 Mar 2024 | 158.75 | 158.75 | 158.75 | 158.75 | 158.74 | - |
20 Mar 2024 | 157.73 | 157.73 | 157.73 | 157.73 | 157.72 | - |
19 Mar 2024 | 157.01 | 157.01 | 157.01 | 157.01 | 157.00 | - |
18 Mar 2024 | 156.64 | 156.64 | 156.64 | 156.64 | 156.63 | - |
15 Mar 2024 | 156.86 | 156.86 | 156.86 | 156.86 | 156.85 | - |
14 Mar 2024 | 156.89 | 156.89 | 156.89 | 156.89 | 156.88 | - |
13 Mar 2024 | 156.87 | 156.87 | 156.87 | 156.87 | 156.86 | - |
12 Mar 2024 | 156.02 | 156.02 | 156.02 | 156.02 | 156.01 | - |
11 Mar 2024 | 155.12 | 155.12 | 155.12 | 155.12 | 155.11 | - |
08 Mar 2024 | 156.22 | 156.22 | 156.22 | 156.22 | 156.21 | - |
07 Mar 2024 | 155.93 | 155.93 | 155.93 | 155.93 | 155.92 | - |
06 Mar 2024 | 155.56 | 155.56 | 155.56 | 155.56 | 155.55 | - |
05 Mar 2024 | 156.46 | 156.46 | 156.46 | 156.46 | 156.45 | - |
04 Mar 2024 | 156.58 | 156.58 | 156.58 | 156.58 | 156.57 | - |
01 Mar 2024 | 156.02 | 156.02 | 156.02 | 156.02 | 156.01 | - |
29 Feb 2024 | 155.26 | 155.26 | 155.26 | 155.26 | 155.25 | - |
28 Feb 2024 | 155.02 | 155.02 | 155.02 | 155.02 | 155.01 | - |
27 Feb 2024 | 155.09 | 155.09 | 155.09 | 155.09 | 155.08 | - |
26 Feb 2024 | 155.21 | 155.21 | 155.21 | 155.21 | 155.20 | - |
23 Feb 2024 | 155.37 | 155.37 | 155.37 | 155.37 | 155.36 | - |
22 Feb 2024 | 154.87 | 154.87 | 154.87 | 154.87 | 154.86 | - |
21 Feb 2024 | 153.71 | 153.71 | 153.71 | 153.71 | 153.70 | - |
20 Feb 2024 | 154.34 | 154.34 | 154.34 | 154.34 | 154.33 | - |
19 Feb 2024 | 154.14 | 154.14 | 154.14 | 154.14 | 154.13 | - |
16 Feb 2024 | 154.94 | 154.94 | 154.94 | 154.94 | 154.93 | - |
15 Feb 2024 | 154.17 | 154.17 | 154.17 | 154.17 | 154.16 | - |
14 Feb 2024 | 153.19 | 153.19 | 153.19 | 153.19 | 153.18 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |