Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jun 2024 | 173.34 | 173.82 | 173.34 | 173.44 | 173.44 | 22 |
25 Jun 2024 | 168.78 | 171.26 | 168.50 | 171.26 | 171.26 | 22 |
24 Jun 2024 | 169.04 | 169.16 | 168.26 | 168.26 | 168.26 | 12 |
21 Jun 2024 | 165.74 | 169.88 | 165.74 | 169.34 | 169.34 | 7 |
20 Jun 2024 | 164.44 | 165.42 | 164.44 | 165.32 | 165.32 | - |
19 Jun 2024 | 164.32 | 165.02 | 164.02 | 164.02 | 164.02 | 11 |
18 Jun 2024 | 166.38 | 166.64 | 164.10 | 164.10 | 164.10 | - |
17 Jun 2024 | 166.34 | 166.78 | 165.28 | 166.78 | 166.78 | - |
14 Jun 2024 | 164.52 | 166.66 | 164.28 | 166.24 | 166.24 | 165 |
13 Jun 2024 | 164.92 | 165.66 | 164.92 | 165.38 | 165.38 | - |
12 Jun 2024 | 165.78 | 166.12 | 164.48 | 164.48 | 164.48 | 10 |
11 Jun 2024 | 163.62 | 164.66 | 163.62 | 164.26 | 164.26 | - |
10 Jun 2024 | 162.84 | 163.42 | 162.46 | 162.46 | 162.46 | - |
10 Jun 2024 | 0.2 Dividend | |||||
07 Jun 2024 | 163.32 | 164.82 | 163.00 | 164.82 | 164.62 | - |
06 Jun 2024 | 162.14 | 163.80 | 162.14 | 163.80 | 163.60 | - |
05 Jun 2024 | 160.94 | 163.02 | 160.64 | 162.20 | 162.00 | - |
04 Jun 2024 | 159.40 | 159.84 | 159.40 | 159.64 | 159.45 | - |
03 Jun 2024 | 160.34 | 161.36 | 159.26 | 159.26 | 159.07 | 50 |
31 May 2024 | 159.56 | 160.26 | 158.12 | 158.28 | 158.09 | 9 |
30 May 2024 | 163.26 | 163.34 | 160.80 | 160.92 | 160.72 | - |
29 May 2024 | 162.98 | 164.52 | 162.98 | 164.52 | 164.32 | - |
28 May 2024 | 161.50 | 163.18 | 161.24 | 163.14 | 162.94 | 2 |
27 May 2024 | 162.04 | 162.16 | 161.64 | 161.66 | 161.46 | - |
24 May 2024 | 161.82 | 162.88 | 161.54 | 162.88 | 162.68 | 3 |
23 May 2024 | 165.82 | 165.82 | 162.84 | 162.84 | 162.64 | 210 |
22 May 2024 | 164.88 | 165.16 | 163.52 | 163.52 | 163.32 | - |
21 May 2024 | 163.92 | 164.96 | 163.72 | 164.46 | 164.26 | - |
20 May 2024 | 161.84 | 164.90 | 161.84 | 163.82 | 163.62 | - |
17 May 2024 | 160.74 | 162.98 | 160.74 | 162.98 | 162.78 | - |
16 May 2024 | 159.32 | 161.62 | 159.32 | 160.88 | 160.68 | 6 |
15 May 2024 | 157.96 | 159.82 | 157.96 | 159.82 | 159.63 | 20 |
14 May 2024 | 157.50 | 159.28 | 157.50 | 159.28 | 159.09 | - |
13 May 2024 | 157.66 | 157.66 | 154.26 | 157.20 | 157.01 | - |
10 May 2024 | 158.20 | 158.74 | 156.46 | 156.46 | 156.27 | - |
09 May 2024 | 158.46 | 159.28 | 157.84 | 158.28 | 158.09 | - |
08 May 2024 | 160.46 | 160.46 | 159.04 | 159.04 | 158.85 | - |
07 May 2024 | 157.08 | 160.56 | 157.08 | 160.56 | 160.37 | - |
06 May 2024 | 156.46 | 156.72 | 156.16 | 156.60 | 156.41 | - |
03 May 2024 | 156.86 | 157.26 | 154.08 | 155.86 | 155.67 | - |
02 May 2024 | 154.86 | 156.56 | 154.86 | 156.02 | 155.83 | 1 |
30 Apr 2024 | 156.96 | 156.96 | 155.34 | 155.34 | 155.15 | - |
29 Apr 2024 | 161.28 | 161.34 | 157.14 | 157.14 | 156.95 | - |
26 Apr 2024 | 163.64 | 163.70 | 160.62 | 162.54 | 162.34 | - |
25 Apr 2024 | 144.34 | 146.48 | 144.34 | 146.48 | 146.30 | - |
24 Apr 2024 | 149.40 | 149.80 | 149.20 | 149.62 | 149.44 | - |
23 Apr 2024 | 147.88 | 149.60 | 147.60 | 149.60 | 149.42 | - |
22 Apr 2024 | 145.96 | 148.70 | 145.96 | 148.70 | 148.52 | - |
19 Apr 2024 | 146.26 | 146.68 | 145.88 | 145.88 | 145.70 | - |
18 Apr 2024 | 147.08 | 148.06 | 147.08 | 148.06 | 147.88 | - |
17 Apr 2024 | 146.34 | 148.42 | 146.34 | 147.48 | 147.30 | 80 |
16 Apr 2024 | 146.36 | 146.78 | 146.10 | 146.78 | 146.60 | - |
15 Apr 2024 | 148.60 | 150.52 | 148.18 | 148.18 | 148.00 | - |
12 Apr 2024 | 149.72 | 150.60 | 149.02 | 149.34 | 149.16 | 4 |
11 Apr 2024 | 146.04 | 149.14 | 146.04 | 149.14 | 148.96 | - |
10 Apr 2024 | 145.86 | 146.28 | 145.86 | 146.28 | 146.10 | - |
09 Apr 2024 | 143.70 | 145.54 | 143.18 | 145.54 | 145.36 | - |
08 Apr 2024 | 141.40 | 143.90 | 141.32 | 143.50 | 143.33 | - |
05 Apr 2024 | 139.08 | 142.58 | 139.08 | 142.58 | 142.41 | - |
04 Apr 2024 | 143.86 | 143.86 | 142.32 | 143.30 | 143.13 | 25 |
03 Apr 2024 | 143.96 | 144.28 | 143.68 | 143.82 | 143.65 | - |
02 Apr 2024 | 144.62 | 144.62 | 143.74 | 143.94 | 143.77 | - |
28 Mar 2024 | 139.46 | 140.96 | 139.46 | 140.96 | 140.79 | 6 |
27 Mar 2024 | 140.14 | 140.76 | 138.90 | 139.32 | 139.15 | - |
26 Mar 2024 | 139.26 | 140.76 | 139.26 | 140.76 | 140.59 | - |
25 Mar 2024 | 139.28 | 139.84 | 138.52 | 138.78 | 138.61 | - |
22 Mar 2024 | 136.88 | 140.64 | 136.88 | 140.32 | 140.15 | - |
21 Mar 2024 | 137.80 | 137.84 | 136.50 | 136.50 | 136.33 | - |
20 Mar 2024 | 135.60 | 136.74 | 135.60 | 136.72 | 136.55 | - |
19 Mar 2024 | 135.50 | 136.20 | 135.50 | 135.96 | 135.80 | - |
18 Mar 2024 | 131.96 | 139.10 | 131.96 | 136.88 | 136.71 | - |
15 Mar 2024 | 131.78 | 132.64 | 130.34 | 130.34 | 130.18 | 25 |
14 Mar 2024 | 129.00 | 132.54 | 129.00 | 132.54 | 132.38 | - |
13 Mar 2024 | 127.28 | 128.88 | 127.14 | 128.88 | 128.72 | - |
12 Mar 2024 | 127.46 | 128.08 | 127.36 | 128.08 | 127.92 | - |
11 Mar 2024 | 124.12 | 127.58 | 124.08 | 127.58 | 127.43 | - |
08 Mar 2024 | 123.02 | 126.30 | 123.02 | 124.34 | 124.19 | - |
07 Mar 2024 | 120.54 | 123.52 | 120.54 | 123.52 | 123.37 | - |
06 Mar 2024 | 123.10 | 123.54 | 121.44 | 121.70 | 121.55 | - |
05 Mar 2024 | 122.68 | 123.06 | 121.34 | 123.02 | 122.87 | - |
04 Mar 2024 | 127.52 | 127.52 | 122.76 | 122.76 | 122.61 | 91 |
01 Mar 2024 | 129.16 | 129.28 | 128.02 | 128.38 | 128.22 | - |
29 Feb 2024 | 125.98 | 128.02 | 125.98 | 128.02 | 127.86 | - |
28 Feb 2024 | 128.68 | 128.92 | 126.60 | 126.60 | 126.45 | - |
27 Feb 2024 | 127.88 | 128.44 | 127.88 | 128.06 | 127.90 | - |
26 Feb 2024 | 133.88 | 133.88 | 128.52 | 128.52 | 128.36 | - |
23 Feb 2024 | 133.38 | 134.32 | 133.38 | 134.06 | 133.90 | - |
22 Feb 2024 | 133.70 | 134.48 | 133.70 | 133.78 | 133.62 | - |
21 Feb 2024 | 130.96 | 132.76 | 130.96 | 132.76 | 132.60 | - |
20 Feb 2024 | 131.38 | 131.38 | 130.32 | 131.34 | 131.18 | - |
19 Feb 2024 | 131.20 | 132.72 | 131.20 | 131.86 | 131.70 | 7 |
16 Feb 2024 | 133.44 | 134.30 | 131.48 | 131.48 | 131.32 | - |
15 Feb 2024 | 134.90 | 135.12 | 132.98 | 133.48 | 133.32 | - |
14 Feb 2024 | 136.44 | 137.48 | 136.18 | 136.18 | 136.01 | - |
13 Feb 2024 | 137.38 | 137.76 | 136.40 | 136.40 | 136.23 | - |
12 Feb 2024 | 138.58 | 139.14 | 138.58 | 138.76 | 138.59 | - |
09 Feb 2024 | 136.08 | 139.32 | 136.08 | 139.32 | 139.15 | - |
08 Feb 2024 | 136.08 | 136.68 | 135.92 | 136.28 | 136.11 | 10 |
07 Feb 2024 | 134.48 | 135.92 | 134.48 | 135.92 | 135.76 | - |
06 Feb 2024 | 135.00 | 136.02 | 135.00 | 135.02 | 134.86 | 205 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |