Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 Jun 2024 | 160.76 | 160.76 | 160.76 | 160.76 | 160.76 | - |
03 Jun 2024 | 160.24 | 160.24 | 160.24 | 160.24 | 160.24 | - |
31 May 2024 | 161.24 | 161.24 | 161.24 | 161.24 | 161.24 | - |
30 May 2024 | 158.72 | 158.72 | 158.72 | 158.72 | 158.72 | - |
29 May 2024 | 161.26 | 161.26 | 161.26 | 161.26 | 161.26 | - |
28 May 2024 | 165.26 | 165.26 | 165.26 | 165.26 | 165.26 | - |
27 May 2024 | 165.16 | 165.16 | 165.16 | 165.16 | 165.16 | - |
24 May 2024 | 163.12 | 163.12 | 163.12 | 163.12 | 163.12 | - |
23 May 2024 | 163.60 | 163.60 | 163.60 | 163.60 | 163.60 | - |
22 May 2024 | 161.22 | 161.22 | 161.22 | 161.22 | 161.22 | - |
21 May 2024 | 164.62 | 164.62 | 164.62 | 164.62 | 164.62 | - |
20 May 2024 | 163.26 | 163.26 | 163.26 | 163.26 | 163.26 | - |
17 May 2024 | 163.56 | 163.56 | 163.56 | 163.56 | 163.56 | - |
16 May 2024 | 161.02 | 161.02 | 161.02 | 161.02 | 161.02 | - |
15 May 2024 | 158.94 | 158.94 | 158.94 | 158.94 | 158.94 | - |
15 May 2024 | 0.76263 Dividend | |||||
14 May 2024 | 158.18 | 158.18 | 158.18 | 158.18 | 157.42 | - |
13 May 2024 | 165.26 | 165.26 | 165.26 | 165.26 | 164.46 | - |
10 May 2024 | 167.44 | 167.44 | 167.44 | 167.44 | 166.63 | - |
09 May 2024 | 170.02 | 170.02 | 170.02 | 170.02 | 169.20 | - |
08 May 2024 | 171.96 | 171.96 | 171.96 | 168.86 | 168.05 | 3 |
07 May 2024 | 168.68 | 168.68 | 168.68 | 168.68 | 167.87 | - |
06 May 2024 | 170.30 | 170.30 | 170.30 | 170.30 | 169.48 | - |
03 May 2024 | 167.88 | 167.88 | 167.88 | 167.88 | 167.07 | - |
02 May 2024 | 170.32 | 170.32 | 170.32 | 170.32 | 169.50 | - |
30 Apr 2024 | 176.22 | 176.22 | 176.22 | 176.22 | 175.37 | - |
29 Apr 2024 | 187.10 | 187.10 | 187.10 | 187.10 | 186.20 | - |
26 Apr 2024 | 184.48 | 184.48 | 184.48 | 184.48 | 183.59 | - |
25 Apr 2024 | 185.54 | 185.54 | 185.54 | 185.54 | 184.65 | - |
24 Apr 2024 | 185.42 | 185.42 | 185.42 | 185.42 | 184.53 | - |
23 Apr 2024 | 184.90 | 184.90 | 184.90 | 184.90 | 184.01 | - |
22 Apr 2024 | 185.38 | 185.38 | 185.38 | 185.38 | 184.49 | - |
19 Apr 2024 | 184.36 | 184.36 | 184.36 | 184.36 | 183.47 | - |
18 Apr 2024 | 185.74 | 185.74 | 185.74 | 185.74 | 184.84 | - |
17 Apr 2024 | 191.96 | 191.96 | 191.96 | 191.96 | 191.03 | - |
16 Apr 2024 | 191.32 | 191.32 | 191.32 | 191.32 | 190.40 | - |
15 Apr 2024 | 194.84 | 194.84 | 194.84 | 194.84 | 193.90 | - |
12 Apr 2024 | 198.82 | 198.82 | 198.82 | 198.82 | 197.86 | - |
11 Apr 2024 | 196.34 | 196.34 | 196.34 | 196.34 | 195.39 | - |
10 Apr 2024 | 197.72 | 197.72 | 197.72 | 197.72 | 196.77 | - |
09 Apr 2024 | 194.28 | 194.28 | 194.28 | 194.28 | 193.34 | - |
08 Apr 2024 | 200.35 | 200.35 | 200.35 | 200.35 | 199.38 | - |
05 Apr 2024 | 203.05 | 203.05 | 203.05 | 203.05 | 202.07 | - |
04 Apr 2024 | 200.60 | 200.60 | 200.60 | 200.60 | 199.63 | - |
03 Apr 2024 | 200.00 | 200.00 | 200.00 | 200.00 | 199.04 | - |
02 Apr 2024 | 191.74 | 191.74 | 191.74 | 191.74 | 190.82 | - |
28 Mar 2024 | 184.58 | 184.58 | 184.58 | 184.58 | 183.69 | - |
27 Mar 2024 | 181.48 | 181.48 | 181.48 | 181.48 | 180.61 | - |
26 Mar 2024 | 183.44 | 183.44 | 183.44 | 183.44 | 182.56 | - |
25 Mar 2024 | 185.90 | 185.90 | 185.90 | 185.90 | 185.00 | - |
22 Mar 2024 | 183.92 | 183.92 | 183.92 | 183.92 | 183.03 | - |
21 Mar 2024 | 182.78 | 182.78 | 182.78 | 182.78 | 181.90 | - |
20 Mar 2024 | 180.90 | 180.90 | 180.90 | 180.90 | 180.03 | - |
19 Mar 2024 | 180.00 | 180.00 | 180.00 | 180.00 | 179.13 | - |
18 Mar 2024 | 179.00 | 179.00 | 179.00 | 179.00 | 178.14 | - |
15 Mar 2024 | 178.44 | 178.44 | 178.44 | 178.44 | 177.58 | - |
14 Mar 2024 | 174.54 | 174.54 | 174.54 | 174.54 | 173.70 | - |
13 Mar 2024 | 170.86 | 170.86 | 170.86 | 170.86 | 170.04 | - |
12 Mar 2024 | 166.72 | 166.72 | 166.72 | 166.72 | 165.92 | - |
11 Mar 2024 | 164.24 | 164.24 | 164.24 | 164.24 | 163.45 | - |
08 Mar 2024 | 163.42 | 163.42 | 163.42 | 163.42 | 162.63 | - |
07 Mar 2024 | 164.52 | 164.52 | 164.52 | 164.52 | 163.73 | - |
06 Mar 2024 | 161.94 | 161.94 | 161.94 | 161.94 | 161.16 | - |
05 Mar 2024 | 161.68 | 161.68 | 161.68 | 161.68 | 160.90 | - |
04 Mar 2024 | 160.78 | 160.78 | 160.78 | 160.78 | 160.00 | - |
01 Mar 2024 | 158.14 | 158.14 | 158.14 | 158.14 | 157.38 | - |
29 Feb 2024 | 156.00 | 156.00 | 156.00 | 156.00 | 155.25 | - |
28 Feb 2024 | 154.10 | 154.10 | 154.10 | 154.10 | 153.36 | - |
27 Feb 2024 | 158.38 | 158.38 | 158.38 | 158.38 | 157.62 | - |
26 Feb 2024 | 160.20 | 160.20 | 160.20 | 160.20 | 159.43 | - |
23 Feb 2024 | 156.20 | 156.20 | 156.20 | 156.20 | 155.45 | - |
22 Feb 2024 | 153.34 | 153.34 | 153.34 | 153.34 | 152.60 | - |
21 Feb 2024 | 153.24 | 153.24 | 153.24 | 153.24 | 152.50 | - |
20 Feb 2024 | 152.02 | 152.02 | 152.02 | 152.02 | 151.29 | - |
20 Feb 2024 | 0.766178 Dividend | |||||
19 Feb 2024 | 159.38 | 159.38 | 159.38 | 159.38 | 157.85 | - |
16 Feb 2024 | 159.62 | 159.62 | 159.62 | 159.62 | 158.09 | - |
15 Feb 2024 | 159.38 | 159.38 | 159.38 | 159.38 | 157.85 | - |
14 Feb 2024 | 157.46 | 157.46 | 157.46 | 157.46 | 155.95 | - |
13 Feb 2024 | 158.02 | 158.02 | 158.02 | 158.02 | 156.50 | - |
12 Feb 2024 | 157.96 | 157.96 | 157.96 | 157.96 | 156.44 | - |
09 Feb 2024 | 156.98 | 156.98 | 156.98 | 156.98 | 155.47 | - |
08 Feb 2024 | 157.64 | 157.64 | 157.64 | 157.64 | 156.13 | - |
07 Feb 2024 | 157.20 | 157.20 | 157.20 | 157.20 | 155.69 | - |
06 Feb 2024 | 158.54 | 158.54 | 158.54 | 158.54 | 157.02 | - |
05 Feb 2024 | 156.06 | 156.06 | 156.06 | 156.06 | 154.56 | - |
02 Feb 2024 | 154.30 | 154.30 | 154.30 | 154.30 | 152.82 | - |
01 Feb 2024 | 154.52 | 154.52 | 154.52 | 154.52 | 153.04 | - |
31 Jan 2024 | 152.64 | 152.64 | 152.64 | 152.64 | 151.17 | - |
30 Jan 2024 | 146.96 | 146.96 | 146.96 | 152.44 | 150.98 | 4 |
29 Jan 2024 | 147.42 | 147.42 | 147.42 | 147.42 | 146.00 | - |
26 Jan 2024 | 145.18 | 145.18 | 145.18 | 145.18 | 143.79 | - |
25 Jan 2024 | 143.46 | 143.46 | 143.46 | 143.46 | 142.08 | - |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | 140.70 | 140.70 | 140.70 | 140.70 | 139.35 | - |
19 Jan 2024 | 140.14 | 140.14 | 140.14 | 140.14 | 138.79 | - |
18 Jan 2024 | 138.58 | 138.58 | 138.58 | 138.58 | 137.25 | - |
17 Jan 2024 | 140.96 | 140.96 | 140.96 | 140.96 | 139.61 | - |
16 Jan 2024 | 143.94 | 143.94 | 143.94 | 143.94 | 142.56 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |