Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Jul 2024 | 0.00 | 0.00 | 0.00 | 197.90 | 197.90 | 21 |
28 Jun 2024 | 196.10 | 201.60 | 194.70 | 198.90 | 198.90 | 8,835 |
27 Jun 2024 | 196.90 | 199.00 | 196.30 | 196.90 | 196.90 | 3,649 |
26 Jun 2024 | 190.55 | 197.00 | 190.30 | 196.15 | 196.15 | 5,456 |
25 Jun 2024 | 191.35 | 192.80 | 187.60 | 188.60 | 188.60 | 6,832 |
24 Jun 2024 | 187.75 | 190.00 | 187.00 | 187.75 | 187.75 | 8,059 |
21 Jun 2024 | 186.35 | 190.30 | 185.50 | 189.30 | 189.30 | 8,221 |
20 Jun 2024 | 190.05 | 186.90 | 181.40 | 186.25 | 186.25 | 6,611 |
19 Jun 2024 | 190.05 | 191.00 | 184.50 | 186.85 | 186.85 | 9,132 |
18 Jun 2024 | 188.70 | 191.50 | 187.50 | 188.20 | 188.20 | 26,481 |
17 Jun 2024 | 179.65 | 188.00 | 181.60 | 187.75 | 187.75 | 24,682 |
14 Jun 2024 | 181.30 | 181.60 | 178.40 | 181.00 | 181.00 | 29,797 |
13 Jun 2024 | 191.45 | 193.90 | 186.40 | 188.70 | 188.70 | 47,768 |
12 Jun 2024 | 190.55 | 199.10 | 188.00 | 195.55 | 195.55 | 42,473 |
11 Jun 2024 | 197.70 | 207.00 | 193.20 | 194.45 | 194.45 | 75,208 |
10 Jun 2024 | 203.75 | 205.00 | 199.60 | 203.55 | 203.55 | 43,602 |
07 Jun 2024 | 196.50 | 202.60 | 194.60 | 201.80 | 201.80 | 54,308 |
07 Jun 2024 | 1 Dividend | |||||
06 Jun 2024 | 222.90 | 223.40 | 207.60 | 209.60 | 208.60 | 84,037 |
05 Jun 2024 | 221.30 | 221.60 | 212.40 | 217.40 | 216.36 | 64,151 |
04 Jun 2024 | 222.50 | 222.80 | 217.80 | 222.10 | 221.04 | 16,119 |
03 Jun 2024 | 224.80 | 224.60 | 218.20 | 221.30 | 220.24 | 16,017 |
31 May 2024 | 224.00 | 224.20 | 213.60 | 216.60 | 215.57 | 212,193 |
30 May 2024 | 200.60 | 214.00 | 198.70 | 213.10 | 212.08 | 24,514 |
29 May 2024 | 190.45 | 191.60 | 188.80 | 190.45 | 189.54 | 15,323 |
28 May 2024 | 189.70 | 192.00 | 188.50 | 189.40 | 188.50 | 10,833 |
24 May 2024 | 180.70 | 187.00 | 180.30 | 185.80 | 184.91 | 15,121 |
23 May 2024 | 181.70 | 183.20 | 178.00 | 181.50 | 180.63 | 26,881 |
22 May 2024 | 179.15 | 182.40 | 177.60 | 181.70 | 180.83 | 34,026 |
21 May 2024 | 182.65 | 186.10 | 177.60 | 179.35 | 178.49 | 16,354 |
20 May 2024 | 179.75 | 179.75 | 179.75 | 179.75 | 178.89 | - |
17 May 2024 | 179.75 | 179.75 | 179.75 | 179.75 | 178.89 | - |
16 May 2024 | 177.20 | 179.80 | 173.50 | 179.75 | 178.89 | 17,693 |
15 May 2024 | 179.15 | 181.80 | 173.20 | 176.40 | 175.56 | 13,230 |
14 May 2024 | 172.90 | 176.20 | 173.00 | 175.45 | 174.61 | 22,842 |
13 May 2024 | 171.85 | 173.90 | 168.00 | 171.75 | 170.93 | 4,989 |
10 May 2024 | 173.10 | 175.70 | 168.70 | 171.75 | 170.93 | 13,148 |
09 May 2024 | 169.60 | 169.60 | 169.60 | 169.60 | 168.79 | - |
08 May 2024 | 169.60 | 173.30 | 168.80 | 169.60 | 168.79 | 60,986 |
07 May 2024 | 166.45 | 168.50 | 164.50 | 166.45 | 165.66 | 9,635 |
03 May 2024 | 161.00 | 162.60 | 158.00 | 161.00 | 160.23 | 21,436 |
02 May 2024 | 164.00 | 165.30 | 161.00 | 161.30 | 160.53 | 5,302 |
01 May 2024 | 162.45 | 162.45 | 162.45 | 162.45 | 161.67 | - |
30 Apr 2024 | 160.30 | 165.40 | 159.60 | 162.45 | 161.67 | 21,347 |
29 Apr 2024 | 158.45 | 162.90 | 157.40 | 158.45 | 157.69 | 8,672 |
26 Apr 2024 | 151.75 | 156.70 | 151.30 | 156.50 | 155.75 | 51,660 |
25 Apr 2024 | 154.25 | 155.10 | 149.50 | 149.40 | 148.69 | 42,378 |
24 Apr 2024 | 153.40 | 156.30 | 152.30 | 153.20 | 152.47 | 64,349 |
23 Apr 2024 | 149.30 | 153.60 | 148.20 | 153.50 | 152.77 | 72,906 |
22 Apr 2024 | 146.25 | 148.40 | 145.40 | 146.25 | 145.55 | 66,044 |
19 Apr 2024 | 144.10 | 146.50 | 141.00 | 146.35 | 145.65 | 36,789 |
18 Apr 2024 | 144.80 | 148.00 | 140.00 | 142.65 | 141.97 | 30,640 |
17 Apr 2024 | 140.30 | 145.10 | 135.90 | 144.30 | 143.61 | 32,413 |
16 Apr 2024 | 136.80 | 139.80 | 135.60 | 136.70 | 136.05 | 58,978 |
15 Apr 2024 | 140.40 | 140.90 | 137.10 | 138.25 | 137.59 | 57,457 |
12 Apr 2024 | 139.65 | 140.90 | 137.40 | 139.55 | 138.88 | 71,770 |
11 Apr 2024 | 136.00 | 141.00 | 136.00 | 140.20 | 139.53 | 82,500 |
10 Apr 2024 | 135.45 | 136.40 | 131.50 | 134.35 | 133.71 | 28,758 |
09 Apr 2024 | 132.40 | 136.60 | 129.80 | 136.40 | 135.75 | 40,333 |
08 Apr 2024 | 134.15 | 134.50 | 130.60 | 132.30 | 131.67 | 37,317 |
05 Apr 2024 | 131.25 | 132.90 | 129.70 | 131.25 | 130.62 | 33,877 |
04 Apr 2024 | 134.55 | 134.90 | 130.50 | 132.00 | 131.37 | 106,130 |
03 Apr 2024 | 127.75 | 134.40 | 127.10 | 133.10 | 132.46 | 44,652 |
02 Apr 2024 | 126.95 | 128.90 | 126.00 | 126.75 | 126.15 | 118,575 |
28 Mar 2024 | 122.05 | 122.05 | 122.05 | 122.05 | 121.47 | - |
27 Mar 2024 | 123.25 | 124.70 | 120.10 | 122.05 | 121.47 | 36,628 |
26 Mar 2024 | 120.30 | 122.50 | 119.60 | 122.05 | 121.47 | 58,067 |
25 Mar 2024 | 123.55 | 124.60 | 120.10 | 120.10 | 119.53 | 75,527 |
22 Mar 2024 | 120.50 | 123.60 | 120.00 | 122.15 | 121.57 | 12,073 |
21 Mar 2024 | 121.00 | 122.00 | 119.20 | 121.10 | 120.52 | 42,863 |
20 Mar 2024 | 122.65 | 123.00 | 118.30 | 118.95 | 118.38 | 33,084 |
19 Mar 2024 | 122.65 | 123.50 | 121.50 | 122.65 | 122.06 | 49,479 |
18 Mar 2024 | 126.35 | 126.60 | 120.00 | 122.35 | 121.77 | 33,358 |
15 Mar 2024 | 126.55 | 127.40 | 125.60 | 126.55 | 125.95 | 25,472 |
14 Mar 2024 | 127.45 | 128.30 | 124.90 | 125.50 | 124.90 | 26,710 |
13 Mar 2024 | 124.10 | 128.90 | 123.20 | 127.55 | 126.94 | 23,938 |
12 Mar 2024 | 122.65 | 127.00 | 122.40 | 124.90 | 124.30 | 77,176 |
11 Mar 2024 | 119.55 | 123.00 | 118.70 | 120.70 | 120.12 | 70,891 |
08 Mar 2024 | 118.35 | 119.70 | 115.50 | 118.25 | 117.69 | 31,157 |
07 Mar 2024 | 117.60 | 119.00 | 115.10 | 118.65 | 118.08 | 413,264 |
06 Mar 2024 | 109.50 | 113.90 | 107.80 | 112.90 | 112.36 | 63,094 |
05 Mar 2024 | 113.30 | 113.40 | 106.20 | 109.90 | 109.38 | 92,032 |
05 Mar 2024 | 0.9 Dividend | |||||
04 Mar 2024 | 125.80 | 127.00 | 119.30 | 121.90 | 120.42 | 77,804 |
01 Mar 2024 | 126.05 | 127.40 | 122.10 | 124.00 | 122.50 | 162,177 |
29 Feb 2024 | 122.85 | 127.10 | 118.10 | 123.45 | 121.95 | 1,062,656 |
28 Feb 2024 | 132.80 | 134.60 | 131.30 | 134.55 | 132.92 | 54,155 |
27 Feb 2024 | 137.00 | 139.30 | 130.30 | 132.80 | 131.19 | 259,026 |
26 Feb 2024 | 133.20 | 138.60 | 132.90 | 137.10 | 135.44 | 78,206 |
23 Feb 2024 | 135.25 | 139.30 | 135.10 | 135.25 | 133.61 | 431,419 |
22 Feb 2024 | 139.25 | 140.40 | 135.80 | 137.20 | 135.54 | 36,365 |
21 Feb 2024 | 131.15 | 138.30 | 131.10 | 136.50 | 134.85 | 30,339 |
20 Feb 2024 | 131.85 | 133.30 | 128.90 | 129.80 | 128.23 | 21,703 |
19 Feb 2024 | 130.35 | 132.70 | 129.30 | 132.10 | 130.50 | 17,272 |
16 Feb 2024 | 127.45 | 131.10 | 127.10 | 131.15 | 129.56 | 46,288 |
15 Feb 2024 | 136.20 | 137.50 | 123.80 | 125.90 | 124.37 | 52,975 |
14 Feb 2024 | 131.25 | 137.20 | 129.50 | 136.70 | 135.04 | 40,873 |
13 Feb 2024 | 132.20 | 135.00 | 130.29 | 130.25 | 128.67 | 39,010 |
12 Feb 2024 | 129.70 | 134.50 | 129.20 | 133.10 | 131.49 | 62,804 |
09 Feb 2024 | 131.05 | 131.90 | 128.60 | 129.10 | 127.54 | 82,036 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |