Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 Jun 2024 | 145.80 | 146.10 | 145.80 | 146.10 | 146.10 | - |
20 Jun 2024 | 145.05 | 147.05 | 145.05 | 146.15 | 146.15 | - |
19 Jun 2024 | 144.95 | 145.05 | 144.95 | 145.05 | 145.05 | - |
18 Jun 2024 | 143.45 | 143.45 | 143.45 | 143.45 | 143.45 | - |
17 Jun 2024 | 145.60 | 145.60 | 143.65 | 143.65 | 143.65 | - |
14 Jun 2024 | 146.40 | 146.40 | 146.40 | 146.40 | 146.40 | - |
13 Jun 2024 | 145.95 | 146.40 | 143.40 | 145.65 | 145.65 | - |
12 Jun 2024 | 147.45 | 147.45 | 147.35 | 147.35 | 147.35 | - |
11 Jun 2024 | 152.10 | 152.10 | 147.55 | 147.55 | 147.55 | - |
10 Jun 2024 | 152.75 | 152.75 | 152.05 | 152.05 | 152.05 | - |
07 Jun 2024 | 154.95 | 154.95 | 152.95 | 152.95 | 152.95 | - |
06 Jun 2024 | 153.60 | 155.60 | 153.60 | 155.00 | 155.00 | - |
05 Jun 2024 | 150.80 | 150.80 | 150.30 | 150.45 | 150.45 | - |
04 Jun 2024 | 164.05 | 164.05 | 149.80 | 149.80 | 149.80 | 35 |
03 Jun 2024 | 159.90 | 159.90 | 159.60 | 159.75 | 159.75 | - |
31 May 2024 | 155.20 | 156.30 | 154.70 | 156.30 | 156.30 | - |
31 May 2024 | 1.11 Dividend | |||||
30 May 2024 | 153.05 | 153.05 | 153.05 | 153.05 | 151.94 | - |
29 May 2024 | 156.05 | 156.05 | 155.05 | 155.05 | 153.93 | - |
28 May 2024 | 156.20 | 156.25 | 155.90 | 156.25 | 155.12 | - |
27 May 2024 | 156.45 | 156.60 | 156.25 | 156.60 | 155.46 | - |
24 May 2024 | 155.10 | 155.60 | 155.05 | 155.25 | 154.12 | - |
23 May 2024 | 159.45 | 160.95 | 155.25 | 155.85 | 154.72 | 14 |
22 May 2024 | 156.90 | 156.90 | 155.80 | 156.25 | 155.12 | - |
21 May 2024 | 150.95 | 154.60 | 150.95 | 154.60 | 153.48 | - |
20 May 2024 | 147.55 | 147.55 | 147.55 | 147.55 | 146.48 | - |
17 May 2024 | 146.05 | 147.75 | 146.05 | 147.75 | 146.68 | - |
16 May 2024 | 144.85 | 145.10 | 144.85 | 145.05 | 144.00 | - |
15 May 2024 | 143.60 | 144.85 | 143.60 | 144.70 | 143.65 | - |
14 May 2024 | 147.90 | 147.90 | 144.65 | 144.65 | 143.60 | - |
13 May 2024 | 148.85 | 149.40 | 147.80 | 147.80 | 146.73 | - |
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 | 148.40 | 148.60 | 147.90 | 147.90 | 146.83 | - |
07 May 2024 | 148.10 | 148.10 | 148.10 | 148.10 | 147.03 | - |
06 May 2024 | 149.45 | 149.80 | 149.45 | 149.80 | 148.71 | - |
03 May 2024 | 147.75 | 147.75 | 145.75 | 146.70 | 145.64 | - |
02 May 2024 | 145.60 | 146.20 | 145.60 | 146.20 | 145.14 | - |
30 Apr 2024 | 153.45 | 153.45 | 148.30 | 148.30 | 147.22 | - |
29 Apr 2024 | 153.00 | 154.05 | 152.95 | 153.35 | 152.24 | - |
26 Apr 2024 | 153.80 | 153.80 | 153.55 | 153.55 | 152.44 | - |
25 Apr 2024 | 147.65 | 148.90 | 147.65 | 148.00 | 146.93 | 10 |
24 Apr 2024 | 146.00 | 147.50 | 146.00 | 146.30 | 145.24 | - |
23 Apr 2024 | 150.80 | 151.25 | 146.75 | 146.75 | 145.69 | 3 |
22 Apr 2024 | 152.70 | 152.70 | 152.70 | 152.70 | 151.59 | - |
19 Apr 2024 | 151.35 | 154.85 | 151.35 | 152.25 | 151.15 | 11 |
18 Apr 2024 | 152.40 | 152.50 | 151.40 | 152.50 | 151.39 | - |
17 Apr 2024 | 155.60 | 157.95 | 155.60 | 155.60 | 154.47 | 35 |
16 Apr 2024 | 147.85 | 154.70 | 147.85 | 154.70 | 153.58 | 30 |
15 Apr 2024 | 147.00 | 148.00 | 147.00 | 148.00 | 146.93 | - |
12 Apr 2024 | 147.25 | 147.25 | 147.25 | 147.25 | 146.18 | - |
11 Apr 2024 | 145.45 | 147.15 | 145.45 | 147.15 | 146.08 | - |
10 Apr 2024 | 143.40 | 147.15 | 143.40 | 147.00 | 145.93 | 12 |
09 Apr 2024 | 140.80 | 141.85 | 140.80 | 141.85 | 140.82 | - |
08 Apr 2024 | 140.00 | 140.10 | 140.00 | 140.10 | 139.08 | - |
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 | 146.55 | 144.95 | 145.60 | 144.54 | 90 |
02 Apr 2024 | 147.75 | 147.80 | 147.75 | 147.80 | 146.73 | 12 |
28 Mar 2024 | 149.40 | 149.40 | 148.70 | 148.70 | 147.62 | - |
27 Mar 2024 | 145.80 | 145.80 | 145.80 | 145.80 | 144.74 | - |
26 Mar 2024 | 149.65 | 149.65 | 143.90 | 143.90 | 142.86 | 25 |
25 Mar 2024 | 149.80 | 150.00 | 149.75 | 149.75 | 148.66 | - |
22 Mar 2024 | 151.45 | 153.25 | 150.65 | 150.65 | 149.56 | - |
21 Mar 2024 | 149.45 | 151.10 | 149.45 | 151.10 | 150.00 | - |
20 Mar 2024 | 150.60 | 150.60 | 148.15 | 149.00 | 147.92 | - |
19 Mar 2024 | 147.70 | 150.80 | 147.70 | 150.80 | 149.71 | - |
18 Mar 2024 | 147.40 | 149.15 | 147.40 | 147.50 | 146.43 | - |
15 Mar 2024 | 148.40 | 149.40 | 148.40 | 148.55 | 147.47 | 25 |
14 Mar 2024 | 153.15 | 154.20 | 153.15 | 154.20 | 153.08 | 25 |
13 Mar 2024 | 153.80 | 153.80 | 148.55 | 151.95 | 150.85 | 60 |
12 Mar 2024 | 161.05 | 162.00 | 153.65 | 153.65 | 152.54 | 20 |
11 Mar 2024 | 167.70 | 169.15 | 167.20 | 167.20 | 165.99 | 89 |
08 Mar 2024 | 167.75 | 170.10 | 167.15 | 167.15 | 165.94 | - |
07 Mar 2024 | 168.10 | 169.40 | 167.10 | 167.10 | 165.89 | - |
06 Mar 2024 | 164.00 | 169.80 | 164.00 | 168.75 | 167.53 | - |
05 Mar 2024 | 163.00 | 165.65 | 161.95 | 161.95 | 160.78 | - |
04 Mar 2024 | 158.70 | 163.80 | 158.70 | 162.95 | 161.77 | 47 |
01 Mar 2024 | 152.45 | 152.45 | 152.25 | 152.25 | 151.15 | - |
29 Feb 2024 | 149.00 | 151.85 | 149.00 | 151.85 | 150.75 | 40 |
28 Feb 2024 | 156.35 | 156.40 | 152.25 | 152.25 | 151.15 | - |
28 Feb 2024 | 1.65 Dividend | |||||
27 Feb 2024 | 155.40 | 156.10 | 155.35 | 156.10 | 153.33 | - |
26 Feb 2024 | 154.00 | 157.55 | 154.00 | 157.55 | 154.75 | 99 |
23 Feb 2024 | 155.70 | 155.80 | 154.45 | 154.45 | 151.71 | - |
22 Feb 2024 | 149.90 | 151.35 | 148.55 | 151.35 | 148.66 | 13 |
21 Feb 2024 | 145.50 | 145.50 | 145.05 | 145.10 | 142.53 | - |
20 Feb 2024 | 147.45 | 147.45 | 143.55 | 145.40 | 142.82 | - |
19 Feb 2024 | 147.75 | 148.00 | 147.75 | 148.00 | 145.37 | - |
16 Feb 2024 | 153.95 | 153.95 | 153.95 | 153.95 | 151.22 | - |
15 Feb 2024 | 161.30 | 161.30 | 161.30 | 161.30 | 158.44 | - |
14 Feb 2024 | 158.05 | 158.05 | 158.05 | 158.05 | 155.25 | - |
13 Feb 2024 | 158.20 | 158.20 | 158.20 | 158.20 | 155.39 | - |
12 Feb 2024 | 155.55 | 160.35 | 155.55 | 160.10 | 157.26 | 16 |
09 Feb 2024 | 157.90 | 157.90 | 153.70 | 156.55 | 153.77 | 50 |
08 Feb 2024 | 153.15 | 153.15 | 148.85 | 148.85 | 146.21 | - |
07 Feb 2024 | 154.65 | 155.15 | 151.35 | 152.35 | 149.65 | - |
06 Feb 2024 | 158.15 | 159.05 | 158.15 | 159.05 | 156.23 | - |
05 Feb 2024 | 161.55 | 161.55 | 161.55 | 161.55 | 158.68 | - |
02 Feb 2024 | 162.80 | 164.05 | 162.35 | 162.35 | 159.47 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |