Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 May 2024 | 154.01 | 154.01 | 154.01 | 154.01 | 154.01 | - |
30 May 2024 | 154.27 | 154.27 | 154.27 | 154.27 | 154.27 | - |
29 May 2024 | 156.03 | 156.03 | 156.03 | 156.03 | 156.03 | - |
28 May 2024 | 157.52 | 157.52 | 157.52 | 157.52 | 157.52 | - |
24 May 2024 | 155.97 | 155.97 | 155.97 | 155.97 | 155.97 | - |
23 May 2024 | 157.10 | 157.10 | 157.10 | 157.10 | 157.10 | - |
22 May 2024 | 157.28 | 157.28 | 157.28 | 157.28 | 157.28 | - |
21 May 2024 | 156.85 | 156.85 | 156.85 | 156.85 | 156.85 | - |
20 May 2024 | 157.89 | 157.89 | 157.89 | 157.89 | 157.89 | - |
17 May 2024 | 157.62 | 157.62 | 157.62 | 157.62 | 157.62 | - |
16 May 2024 | 158.67 | 158.67 | 158.67 | 158.67 | 158.67 | - |
15 May 2024 | 157.42 | 157.42 | 157.42 | 157.42 | 157.42 | - |
14 May 2024 | 157.38 | 157.38 | 157.38 | 157.38 | 157.38 | - |
13 May 2024 | 157.08 | 157.08 | 157.08 | 157.08 | 157.08 | - |
10 May 2024 | 156.21 | 156.21 | 156.21 | 156.21 | 156.21 | - |
09 May 2024 | 155.86 | 155.86 | 155.86 | 155.86 | 155.86 | - |
08 May 2024 | 156.37 | 156.37 | 156.37 | 156.37 | 156.37 | - |
07 May 2024 | 155.48 | 155.48 | 155.48 | 155.48 | 155.48 | - |
03 May 2024 | 152.85 | 152.85 | 152.85 | 152.85 | 152.85 | - |
02 May 2024 | 152.13 | 152.13 | 152.13 | 152.13 | 152.13 | - |
01 May 2024 | 151.79 | 151.79 | 151.79 | 151.79 | 151.79 | - |
30 Apr 2024 | 152.32 | 152.32 | 152.32 | 152.32 | 152.32 | - |
29 Apr 2024 | 152.35 | 152.35 | 152.35 | 152.35 | 152.35 | - |
26 Apr 2024 | 152.27 | 152.27 | 152.27 | 152.27 | 152.27 | - |
25 Apr 2024 | - | - | - | - | - | - |
24 Apr 2024 | 152.98 | 152.98 | 152.98 | 152.98 | 152.98 | - |
23 Apr 2024 | 151.42 | 151.42 | 151.42 | 151.42 | 151.42 | - |
22 Apr 2024 | 150.90 | 150.90 | 150.90 | 150.90 | 150.90 | - |
19 Apr 2024 | 148.90 | 148.90 | 148.90 | 148.90 | 148.90 | - |
18 Apr 2024 | 151.28 | 151.28 | 151.28 | 151.28 | 151.28 | - |
17 Apr 2024 | 150.33 | 150.33 | 150.33 | 150.33 | 150.33 | - |
16 Apr 2024 | 149.96 | 149.96 | 149.96 | 149.96 | 149.96 | - |
15 Apr 2024 | 153.12 | 153.12 | 153.12 | 153.12 | 153.12 | - |
12 Apr 2024 | 155.64 | 155.64 | 155.64 | 155.64 | 155.64 | - |
11 Apr 2024 | 156.55 | 156.55 | 156.55 | 156.55 | 156.55 | - |
10 Apr 2024 | 156.04 | 156.04 | 156.04 | 156.04 | 156.04 | - |
09 Apr 2024 | 155.57 | 155.57 | 155.57 | 155.57 | 155.57 | - |
08 Apr 2024 | 155.45 | 155.45 | 155.45 | 155.45 | 155.45 | - |
05 Apr 2024 | 154.79 | 154.79 | 154.79 | 154.79 | 154.79 | - |
04 Apr 2024 | 154.82 | 154.82 | 154.82 | 154.82 | 154.82 | - |
03 Apr 2024 | 154.61 | 154.61 | 154.61 | 154.61 | 154.61 | - |
02 Apr 2024 | 155.85 | 155.85 | 155.85 | 155.85 | 155.85 | - |
02 Apr 2024 | 0.015788 Dividend | |||||
28 Mar 2024 | 156.12 | 156.12 | 156.12 | 156.12 | 156.10 | - |
27 Mar 2024 | 155.51 | 155.51 | 155.51 | 155.51 | 155.49 | - |
26 Mar 2024 | 154.91 | 154.91 | 154.91 | 154.91 | 154.89 | - |
25 Mar 2024 | 154.97 | 154.97 | 154.97 | 154.97 | 154.95 | - |
22 Mar 2024 | 155.93 | 155.93 | 155.93 | 155.93 | 155.91 | - |
21 Mar 2024 | 154.87 | 154.87 | 154.87 | 154.87 | 154.85 | - |
20 Mar 2024 | 151.90 | 151.90 | 151.90 | 151.90 | 151.88 | - |
19 Mar 2024 | 151.90 | 151.90 | 151.90 | 151.90 | 151.88 | - |
18 Mar 2024 | 152.37 | 152.37 | 152.37 | 152.37 | 152.35 | - |
15 Mar 2024 | 151.56 | 151.56 | 151.56 | 151.56 | 151.54 | - |
14 Mar 2024 | 152.25 | 152.25 | 152.25 | 152.25 | 152.23 | - |
13 Mar 2024 | 151.98 | 151.98 | 151.98 | 151.98 | 151.96 | - |
12 Mar 2024 | 151.73 | 151.73 | 151.73 | 151.73 | 151.71 | - |
11 Mar 2024 | 150.13 | 150.13 | 150.13 | 150.13 | 150.11 | - |
08 Mar 2024 | 151.08 | 151.08 | 151.08 | 151.08 | 151.06 | - |
07 Mar 2024 | 150.71 | 150.71 | 150.71 | 150.71 | 150.69 | - |
06 Mar 2024 | 149.03 | 149.03 | 149.03 | 149.03 | 149.01 | - |
05 Mar 2024 | 148.43 | 148.43 | 148.43 | 148.43 | 148.41 | - |
04 Mar 2024 | 148.96 | 148.96 | 148.96 | 148.96 | 148.94 | - |
01 Mar 2024 | 147.48 | 147.48 | 147.48 | 147.48 | 147.47 | - |
29 Feb 2024 | 147.23 | 147.23 | 147.23 | 147.23 | 147.22 | - |
28 Feb 2024 | 146.32 | 146.32 | 146.32 | 146.32 | 146.31 | - |
27 Feb 2024 | 146.81 | 146.81 | 146.81 | 146.81 | 146.80 | - |
26 Feb 2024 | 146.94 | 146.94 | 146.94 | 146.94 | 146.93 | - |
23 Feb 2024 | 147.28 | 147.28 | 147.28 | 147.28 | 147.27 | - |
22 Feb 2024 | 147.23 | 147.23 | 147.23 | 147.23 | 147.22 | - |
21 Feb 2024 | 146.55 | 146.55 | 146.55 | 146.55 | 146.54 | - |
20 Feb 2024 | 147.84 | 147.84 | 147.84 | 147.84 | 147.83 | - |
19 Feb 2024 | 146.82 | 146.82 | 146.82 | 146.82 | 146.81 | - |
16 Feb 2024 | 146.43 | 146.43 | 146.43 | 146.43 | 146.42 | - |
15 Feb 2024 | 146.12 | 146.12 | 146.12 | 146.12 | 146.11 | - |
14 Feb 2024 | 144.76 | 144.76 | 144.76 | 144.76 | 144.75 | - |
13 Feb 2024 | 144.28 | 144.28 | 144.28 | 144.28 | 144.27 | - |
12 Feb 2024 | 144.71 | 144.71 | 144.71 | 144.71 | 144.70 | - |
09 Feb 2024 | 144.82 | 144.82 | 144.82 | 144.82 | 144.81 | - |
08 Feb 2024 | 144.82 | 144.82 | 144.82 | 144.82 | 144.81 | - |
07 Feb 2024 | 144.76 | 144.76 | 144.76 | 144.76 | 144.75 | - |
06 Feb 2024 | 145.05 | 145.05 | 145.05 | 145.05 | 145.04 | - |
05 Feb 2024 | 145.02 | 145.02 | 145.02 | 145.02 | 145.01 | - |
02 Feb 2024 | 144.91 | 144.91 | 144.91 | 144.91 | 144.90 | - |
01 Feb 2024 | 143.70 | 143.70 | 143.70 | 143.70 | 143.69 | - |
31 Jan 2024 | 143.40 | 143.40 | 143.40 | 143.40 | 143.39 | - |
30 Jan 2024 | 143.18 | 143.18 | 143.18 | 143.18 | 143.17 | - |
29 Jan 2024 | 143.21 | 143.21 | 143.21 | 143.21 | 143.20 | - |
26 Jan 2024 | - | - | - | - | - | - |
25 Jan 2024 | 141.73 | 141.73 | 141.73 | 141.73 | 141.72 | - |
24 Jan 2024 | 141.75 | 141.75 | 141.75 | 141.75 | 141.74 | - |
23 Jan 2024 | 141.06 | 141.06 | 141.06 | 141.06 | 141.05 | - |
22 Jan 2024 | 140.86 | 140.86 | 140.86 | 140.86 | 140.85 | - |
19 Jan 2024 | 141.25 | 141.25 | 141.25 | 141.25 | 141.24 | - |
18 Jan 2024 | 139.41 | 139.41 | 139.41 | 139.41 | 139.40 | - |
17 Jan 2024 | 139.61 | 139.61 | 139.61 | 139.61 | 139.60 | - |
16 Jan 2024 | 142.44 | 142.44 | 142.44 | 142.44 | 142.43 | - |
15 Jan 2024 | 143.50 | 143.50 | 143.50 | 143.50 | 143.49 | - |
12 Jan 2024 | 143.49 | 143.49 | 143.49 | 143.49 | 143.48 | - |
11 Jan 2024 | 143.00 | 143.00 | 143.00 | 143.00 | 142.99 | - |
10 Jan 2024 | 143.12 | 143.12 | 143.12 | 143.12 | 143.11 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |