Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 152.60 | 152.94 | 152.60 | 153.30 | 153.30 | 17 |
13 Jun 2024 | 150.00 | 150.00 | 150.00 | 151.42 | 151.42 | 15 |
12 Jun 2024 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | 14 |
11 Jun 2024 | 154.88 | 154.88 | 154.88 | 153.48 | 153.48 | 10 |
10 Jun 2024 | 154.72 | 154.72 | 154.72 | 154.72 | 154.72 | - |
07 Jun 2024 | 158.92 | 158.92 | 158.92 | 158.92 | 158.92 | - |
07 Jun 2024 | 1.245245 Dividend | |||||
06 Jun 2024 | 159.66 | 159.66 | 159.66 | 159.66 | 158.41 | - |
05 Jun 2024 | 159.96 | 159.96 | 159.96 | 159.76 | 158.51 | 10 |
04 Jun 2024 | 159.08 | 159.08 | 159.08 | 159.08 | 157.84 | - |
03 Jun 2024 | 157.56 | 157.56 | 157.56 | 157.56 | 156.33 | - |
31 May 2024 | 156.88 | 156.88 | 156.88 | 156.88 | 155.66 | - |
30 May 2024 | 157.90 | 157.90 | 157.90 | 157.90 | 156.67 | - |
29 May 2024 | 158.92 | 158.92 | 158.92 | 158.92 | 157.68 | - |
28 May 2024 | 158.62 | 158.62 | 158.62 | 158.62 | 157.38 | - |
27 May 2024 | 164.30 | 164.30 | 164.30 | 164.30 | 163.02 | - |
24 May 2024 | 164.94 | 164.94 | 164.94 | 164.94 | 163.65 | - |
23 May 2024 | 167.08 | 167.08 | 167.08 | 167.08 | 165.78 | - |
22 May 2024 | 167.24 | 167.24 | 167.24 | 167.24 | 165.94 | - |
21 May 2024 | 166.38 | 166.38 | 166.38 | 166.38 | 165.08 | - |
20 May 2024 | 166.42 | 166.42 | 166.42 | 166.42 | 165.12 | - |
17 May 2024 | 168.22 | 168.22 | 168.22 | 168.22 | 166.91 | - |
16 May 2024 | 166.82 | 166.82 | 166.82 | 166.82 | 165.52 | - |
15 May 2024 | 165.42 | 165.42 | 165.42 | 165.42 | 164.13 | - |
14 May 2024 | 165.28 | 165.28 | 165.28 | 165.28 | 163.99 | - |
13 May 2024 | 167.24 | 167.24 | 167.24 | 167.24 | 165.94 | - |
10 May 2024 | 165.94 | 165.94 | 165.94 | 165.94 | 164.65 | - |
09 May 2024 | 164.72 | 164.72 | 164.72 | 164.72 | 163.44 | - |
08 May 2024 | 165.90 | 165.90 | 165.90 | 165.90 | 164.61 | - |
07 May 2024 | 164.24 | 164.24 | 164.24 | 164.24 | 162.96 | - |
06 May 2024 | 162.94 | 162.94 | 162.94 | 162.94 | 161.67 | - |
03 May 2024 | 162.98 | 162.98 | 162.98 | 162.98 | 161.71 | - |
02 May 2024 | 164.08 | 164.08 | 164.08 | 164.08 | 162.80 | - |
30 Apr 2024 | 163.96 | 163.96 | 163.96 | 163.96 | 162.68 | - |
29 Apr 2024 | 163.72 | 163.72 | 163.72 | 163.72 | 162.44 | - |
26 Apr 2024 | 165.04 | 165.04 | 165.04 | 165.04 | 163.75 | - |
25 Apr 2024 | 165.62 | 165.62 | 165.62 | 165.62 | 164.33 | - |
24 Apr 2024 | 159.00 | 159.00 | 159.00 | 163.22 | 161.95 | 32 |
23 Apr 2024 | 161.22 | 161.22 | 161.22 | 161.22 | 159.96 | - |
22 Apr 2024 | 165.34 | 165.34 | 165.34 | 165.34 | 164.05 | - |
19 Apr 2024 | 162.00 | 162.00 | 162.00 | 161.40 | 160.14 | 10 |
18 Apr 2024 | 160.00 | 160.00 | 160.00 | 160.16 | 158.91 | 15 |
17 Apr 2024 | 158.28 | 158.28 | 158.28 | 158.28 | 157.05 | - |
16 Apr 2024 | 158.32 | 158.32 | 158.32 | 158.32 | 157.09 | - |
15 Apr 2024 | 157.50 | 157.50 | 157.50 | 157.50 | 156.27 | - |
12 Apr 2024 | 158.06 | 158.06 | 158.06 | 158.06 | 156.83 | - |
11 Apr 2024 | 156.84 | 156.84 | 156.84 | 156.84 | 155.62 | - |
10 Apr 2024 | 156.64 | 156.64 | 156.64 | 156.64 | 155.42 | - |
09 Apr 2024 | 156.12 | 156.12 | 156.12 | 156.12 | 154.90 | - |
08 Apr 2024 | 156.22 | 156.22 | 156.22 | 156.22 | 155.00 | - |
05 Apr 2024 | 156.52 | 156.52 | 156.52 | 156.52 | 155.30 | - |
04 Apr 2024 | 157.42 | 157.42 | 157.42 | 157.42 | 156.19 | - |
03 Apr 2024 | 157.14 | 157.14 | 157.14 | 157.14 | 155.91 | - |
02 Apr 2024 | 162.00 | 162.00 | 162.00 | 160.20 | 158.95 | 5 |
28 Mar 2024 | 161.30 | 161.30 | 161.30 | 162.38 | 161.11 | 20 |
27 Mar 2024 | 160.30 | 160.30 | 160.30 | 160.30 | 159.05 | 20 |
26 Mar 2024 | 159.06 | 159.06 | 159.06 | 159.06 | 157.82 | - |
25 Mar 2024 | 159.22 | 159.22 | 159.22 | 159.22 | 157.98 | - |
22 Mar 2024 | 159.16 | 159.16 | 159.16 | 159.16 | 157.92 | - |
21 Mar 2024 | 157.54 | 157.54 | 157.54 | 159.08 | 157.84 | 8 |
20 Mar 2024 | 159.30 | 159.30 | 159.30 | 157.86 | 156.63 | 20 |
19 Mar 2024 | 158.30 | 158.30 | 158.30 | 157.78 | 156.55 | 20 |
18 Mar 2024 | 157.96 | 157.96 | 157.96 | 157.96 | 156.73 | - |
15 Mar 2024 | 151.20 | 151.20 | 151.20 | 151.20 | 150.02 | - |
14 Mar 2024 | 152.00 | 152.00 | 152.00 | 152.00 | 150.81 | - |
13 Mar 2024 | 151.64 | 151.64 | 151.64 | 151.64 | 150.46 | - |
12 Mar 2024 | 150.74 | 150.74 | 150.74 | 150.74 | 149.56 | - |
11 Mar 2024 | 150.04 | 150.04 | 150.04 | 150.04 | 148.87 | - |
08 Mar 2024 | 148.00 | 148.00 | 148.00 | 149.42 | 148.25 | 20 |
07 Mar 2024 | 149.08 | 149.08 | 149.08 | 149.22 | 148.06 | 30 |
06 Mar 2024 | 149.66 | 149.84 | 149.00 | 149.86 | 148.69 | 42 |
05 Mar 2024 | 150.68 | 150.68 | 150.68 | 150.68 | 149.50 | - |
04 Mar 2024 | 151.82 | 151.82 | 151.82 | 151.80 | 150.62 | 40 |
01 Mar 2024 | 153.00 | 153.00 | 151.00 | 151.28 | 150.10 | 35 |
29 Feb 2024 | 153.36 | 153.36 | 153.36 | 153.36 | 152.16 | - |
29 Feb 2024 | 1.167595 Dividend | |||||
28 Feb 2024 | 154.36 | 154.36 | 154.36 | 154.36 | 152.00 | - |
27 Feb 2024 | 154.54 | 154.54 | 154.54 | 154.54 | 152.17 | - |
26 Feb 2024 | 155.66 | 155.66 | 155.66 | 155.66 | 153.28 | - |
23 Feb 2024 | 157.00 | 157.00 | 157.00 | 157.20 | 154.79 | 15 |
22 Feb 2024 | 154.64 | 154.64 | 154.64 | 154.64 | 152.27 | - |
21 Feb 2024 | 155.98 | 155.98 | 155.98 | 155.98 | 153.59 | - |
20 Feb 2024 | 154.00 | 156.50 | 154.00 | 155.14 | 152.77 | 40 |
19 Feb 2024 | 155.74 | 155.74 | 155.74 | 155.74 | 153.36 | - |
16 Feb 2024 | 154.56 | 154.56 | 154.56 | 154.56 | 152.19 | - |
15 Feb 2024 | 155.66 | 155.66 | 155.66 | 155.66 | 153.28 | - |
14 Feb 2024 | 155.96 | 155.96 | 155.96 | 155.96 | 153.57 | - |
13 Feb 2024 | 158.34 | 158.34 | 158.34 | 156.68 | 154.28 | 20 |
12 Feb 2024 | 156.18 | 156.18 | 156.18 | 156.18 | 153.79 | - |
09 Feb 2024 | 162.00 | 162.00 | 155.00 | 156.30 | 153.91 | 45 |
08 Feb 2024 | 161.00 | 161.00 | 161.00 | 160.86 | 158.40 | 15 |
07 Feb 2024 | 160.00 | 160.00 | 160.00 | 159.90 | 157.45 | 15 |
06 Feb 2024 | 159.60 | 159.60 | 159.60 | 159.60 | 157.16 | - |
05 Feb 2024 | 159.16 | 159.16 | 159.16 | 159.24 | 156.80 | 15 |
02 Feb 2024 | 157.90 | 157.90 | 157.90 | 157.90 | 155.48 | - |
01 Feb 2024 | 157.00 | 157.00 | 157.00 | 156.78 | 154.38 | 13 |
31 Jan 2024 | 156.50 | 156.50 | 156.50 | 156.50 | 154.10 | - |
30 Jan 2024 | 155.26 | 155.26 | 155.26 | 155.26 | 152.88 | - |
29 Jan 2024 | 155.44 | 155.44 | 155.44 | 155.44 | 153.06 | - |
26 Jan 2024 | 153.96 | 153.96 | 153.96 | 153.96 | 151.60 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |