Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 May 2024 | 155.20 | 155.20 | 155.20 | 155.20 | 155.20 | - |
31 May 2024 | 1.11 Dividend | |||||
30 May 2024 | 153.05 | 153.05 | 153.05 | 153.05 | 151.94 | - |
29 May 2024 | 156.10 | 156.10 | 156.10 | 156.10 | 154.97 | - |
28 May 2024 | 156.20 | 156.20 | 156.20 | 156.20 | 155.07 | - |
27 May 2024 | 156.45 | 156.45 | 156.45 | 156.45 | 155.32 | - |
24 May 2024 | 155.15 | 155.15 | 155.15 | 155.15 | 154.02 | - |
23 May 2024 | 159.50 | 159.50 | 159.35 | 159.35 | 158.19 | 32 |
22 May 2024 | 157.00 | 158.75 | 157.00 | 158.75 | 157.60 | 25 |
21 May 2024 | 150.95 | 155.00 | 150.95 | 155.00 | 153.88 | 102 |
20 May 2024 | 147.55 | 147.55 | 147.55 | 147.55 | 146.48 | - |
17 May 2024 | 146.05 | 146.05 | 146.05 | 146.05 | 144.99 | - |
16 May 2024 | 144.90 | 144.90 | 144.90 | 144.90 | 143.85 | - |
15 May 2024 | 143.65 | 143.65 | 143.65 | 143.65 | 142.61 | - |
14 May 2024 | 147.95 | 147.95 | 146.55 | 146.55 | 145.49 | 800 |
13 May 2024 | 148.85 | 148.85 | 148.80 | 148.80 | 147.72 | 101 |
10 May 2024 | 150.25 | 150.25 | 150.25 | 150.25 | 149.16 | - |
09 May 2024 | 148.00 | 148.00 | 148.00 | 148.00 | 146.93 | - |
08 May 2024 | 148.35 | 148.35 | 148.35 | 148.35 | 147.27 | - |
07 May 2024 | 148.10 | 148.10 | 148.10 | 148.10 | 147.03 | - |
06 May 2024 | 149.45 | 149.45 | 149.45 | 149.45 | 148.37 | - |
03 May 2024 | 147.75 | 147.75 | 147.75 | 147.75 | 146.68 | - |
02 May 2024 | 145.60 | 145.60 | 145.60 | 145.60 | 144.54 | - |
30 Apr 2024 | 153.35 | 153.35 | 153.35 | 153.35 | 152.24 | - |
29 Apr 2024 | 153.00 | 153.00 | 153.00 | 153.00 | 151.89 | - |
26 Apr 2024 | 153.80 | 153.80 | 153.80 | 153.80 | 152.68 | - |
25 Apr 2024 | 147.65 | 147.65 | 146.10 | 146.10 | 145.04 | 34 |
24 Apr 2024 | 145.95 | 145.95 | 145.95 | 145.95 | 144.89 | - |
23 Apr 2024 | 150.70 | 150.70 | 150.70 | 150.70 | 149.61 | - |
22 Apr 2024 | 152.65 | 154.50 | 152.65 | 154.50 | 153.38 | 32 |
19 Apr 2024 | 151.25 | 153.45 | 151.25 | 153.45 | 152.34 | 17 |
18 Apr 2024 | 152.40 | 152.40 | 152.40 | 152.40 | 151.29 | - |
17 Apr 2024 | 155.60 | 155.60 | 155.60 | 155.60 | 154.47 | - |
16 Apr 2024 | 147.80 | 147.80 | 147.80 | 147.80 | 146.73 | - |
15 Apr 2024 | 147.10 | 147.10 | 147.10 | 147.10 | 146.03 | - |
12 Apr 2024 | 147.25 | 147.25 | 147.25 | 147.25 | 146.18 | - |
11 Apr 2024 | 145.45 | 145.45 | 145.45 | 145.45 | 144.40 | - |
10 Apr 2024 | 143.40 | 143.40 | 143.40 | 143.40 | 142.36 | - |
09 Apr 2024 | 140.80 | 140.80 | 140.80 | 140.80 | 139.78 | - |
08 Apr 2024 | 140.00 | 140.00 | 140.00 | 140.00 | 138.98 | - |
05 Apr 2024 | 140.90 | 140.90 | 140.90 | 140.90 | 139.88 | - |
04 Apr 2024 | 144.75 | 144.75 | 144.75 | 144.75 | 143.70 | - |
03 Apr 2024 | 144.95 | 144.95 | 144.95 | 144.95 | 143.90 | - |
02 Apr 2024 | 147.75 | 147.75 | 147.75 | 147.75 | 146.68 | - |
28 Mar 2024 | 149.45 | 149.45 | 149.45 | 149.45 | 148.37 | - |
27 Mar 2024 | 145.85 | 145.85 | 145.85 | 145.85 | 144.79 | - |
26 Mar 2024 | 149.65 | 149.65 | 149.65 | 149.65 | 148.56 | - |
25 Mar 2024 | 149.80 | 149.80 | 149.80 | 149.80 | 148.71 | - |
22 Mar 2024 | 151.45 | 151.45 | 151.45 | 151.45 | 150.35 | - |
21 Mar 2024 | 149.45 | 149.45 | 149.45 | 149.45 | 148.37 | - |
20 Mar 2024 | 150.60 | 150.60 | 150.60 | 150.60 | 149.51 | - |
19 Mar 2024 | 147.70 | 147.70 | 147.70 | 147.70 | 146.63 | - |
18 Mar 2024 | 147.30 | 147.30 | 147.30 | 147.30 | 146.23 | - |
15 Mar 2024 | 148.35 | 148.35 | 148.35 | 148.35 | 147.27 | - |
14 Mar 2024 | 153.15 | 153.15 | 153.15 | 153.15 | 152.04 | - |
13 Mar 2024 | 153.80 | 153.80 | 153.80 | 153.80 | 152.68 | - |
12 Mar 2024 | 161.10 | 161.10 | 161.10 | 161.10 | 159.93 | - |
11 Mar 2024 | 167.65 | 167.65 | 167.15 | 167.15 | 165.94 | 25 |
08 Mar 2024 | 167.75 | 167.75 | 167.75 | 167.75 | 166.53 | - |
07 Mar 2024 | 168.10 | 168.10 | 168.10 | 168.10 | 166.88 | - |
06 Mar 2024 | 164.05 | 164.05 | 164.05 | 164.05 | 162.86 | - |
05 Mar 2024 | 163.25 | 163.25 | 163.25 | 163.25 | 162.07 | - |
04 Mar 2024 | 158.80 | 158.80 | 158.80 | 158.80 | 157.65 | - |
01 Mar 2024 | 152.40 | 152.40 | 151.95 | 151.95 | 150.85 | 1 |
29 Feb 2024 | 148.95 | 148.95 | 148.95 | 148.95 | 147.87 | - |
28 Feb 2024 | 156.35 | 156.35 | 156.35 | 156.35 | 155.22 | - |
28 Feb 2024 | 1.65 Dividend | |||||
27 Feb 2024 | 155.35 | 155.35 | 155.35 | 155.35 | 152.59 | - |
26 Feb 2024 | 153.95 | 153.95 | 153.95 | 153.95 | 151.21 | - |
23 Feb 2024 | 155.75 | 155.75 | 155.75 | 155.75 | 152.98 | - |
22 Feb 2024 | 149.85 | 149.85 | 149.85 | 149.85 | 147.18 | - |
21 Feb 2024 | 145.50 | 145.50 | 145.50 | 145.50 | 142.91 | - |
20 Feb 2024 | 147.45 | 147.45 | 147.45 | 147.45 | 144.83 | - |
19 Feb 2024 | 147.80 | 147.80 | 147.80 | 147.80 | 145.17 | - |
16 Feb 2024 | 153.95 | 154.60 | 145.50 | 145.50 | 142.91 | 93 |
15 Feb 2024 | 161.30 | 161.30 | 161.30 | 161.30 | 158.43 | - |
14 Feb 2024 | 157.90 | 157.90 | 157.90 | 157.90 | 155.09 | - |
13 Feb 2024 | 158.20 | 158.20 | 158.20 | 158.20 | 155.38 | - |
12 Feb 2024 | 155.50 | 155.50 | 155.50 | 155.50 | 152.73 | - |
09 Feb 2024 | 157.85 | 157.85 | 157.85 | 157.85 | 155.04 | - |
08 Feb 2024 | 153.15 | 157.40 | 153.15 | 157.40 | 154.60 | 20 |
07 Feb 2024 | 154.65 | 155.60 | 154.65 | 155.60 | 152.83 | 9 |
06 Feb 2024 | 158.10 | 158.10 | 158.00 | 158.00 | 155.19 | 158 |
05 Feb 2024 | 163.15 | 163.15 | 157.00 | 157.00 | 154.21 | 102 |
02 Feb 2024 | 162.80 | 162.80 | 162.80 | 162.80 | 159.90 | - |
01 Feb 2024 | 164.75 | 164.75 | 164.75 | 164.75 | 161.82 | 12 |
31 Jan 2024 | 165.45 | 165.45 | 165.45 | 165.45 | 162.51 | - |
30 Jan 2024 | 164.15 | 164.15 | 163.30 | 163.30 | 160.39 | 300 |
29 Jan 2024 | 163.55 | 163.55 | 163.55 | 163.55 | 160.64 | - |
26 Jan 2024 | 161.60 | 162.40 | 161.60 | 162.40 | 159.51 | 20 |
25 Jan 2024 | 166.45 | 166.45 | 166.45 | 166.45 | 163.49 | - |
24 Jan 2024 | 168.25 | 168.25 | 168.25 | 168.25 | 165.26 | - |
23 Jan 2024 | 167.20 | 167.20 | 167.20 | 167.20 | 164.22 | - |
22 Jan 2024 | 170.70 | 170.70 | 170.70 | 170.70 | 167.66 | - |
19 Jan 2024 | 162.70 | 162.70 | 162.70 | 162.70 | 159.80 | - |
18 Jan 2024 | 153.90 | 153.90 | 153.90 | 153.90 | 151.16 | - |
17 Jan 2024 | 152.10 | 152.10 | 152.10 | 152.10 | 149.39 | - |
16 Jan 2024 | 155.50 | 156.05 | 155.50 | 156.05 | 153.27 | 14 |
15 Jan 2024 | 154.05 | 154.05 | 154.05 | 154.05 | 151.31 | - |
12 Jan 2024 | 153.10 | 154.05 | 153.10 | 154.05 | 151.31 | 20 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |