Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 133.18 | 133.18 | 133.18 | 133.18 | 133.18 | - |
14 Jun 2024 | 0.4375 Dividend | |||||
13 Jun 2024 | 134.78 | 135.02 | 134.78 | 135.02 | 134.58 | 110 |
12 Jun 2024 | 137.92 | 137.92 | 136.90 | 136.90 | 136.46 | 200 |
11 Jun 2024 | 136.84 | 136.84 | 136.84 | 136.84 | 136.40 | - |
10 Jun 2024 | 136.82 | 137.90 | 136.82 | 137.90 | 137.45 | 20 |
07 Jun 2024 | 135.58 | 135.58 | 135.58 | 135.58 | 135.14 | - |
06 Jun 2024 | 134.66 | 134.66 | 134.66 | 134.66 | 134.22 | - |
05 Jun 2024 | 135.82 | 136.60 | 135.82 | 136.60 | 136.16 | 49 |
04 Jun 2024 | 135.74 | 135.74 | 135.74 | 135.74 | 135.30 | - |
03 Jun 2024 | 141.24 | 141.24 | 141.24 | 141.24 | 140.78 | - |
31 May 2024 | 138.28 | 138.28 | 138.28 | 138.28 | 137.83 | - |
30 May 2024 | 137.02 | 137.02 | 137.02 | 137.02 | 136.58 | - |
29 May 2024 | 139.34 | 139.34 | 139.34 | 139.34 | 138.89 | - |
28 May 2024 | 139.92 | 139.92 | 139.92 | 139.92 | 139.47 | - |
27 May 2024 | 139.10 | 139.10 | 139.10 | 139.10 | 138.65 | - |
24 May 2024 | 138.62 | 138.62 | 138.62 | 138.62 | 138.17 | - |
23 May 2024 | 138.82 | 140.02 | 138.82 | 140.02 | 139.57 | 100 |
22 May 2024 | 141.42 | 141.42 | 141.42 | 141.42 | 140.96 | - |
21 May 2024 | 143.08 | 143.08 | 143.08 | 143.08 | 142.62 | - |
20 May 2024 | 145.02 | 145.02 | 145.02 | 145.02 | 144.55 | - |
17 May 2024 | 143.48 | 143.48 | 143.48 | 143.48 | 143.02 | - |
16 May 2024 | 143.72 | 143.72 | 143.72 | 143.72 | 143.25 | - |
15 May 2024 | 146.62 | 146.62 | 146.62 | 146.62 | 146.14 | - |
14 May 2024 | 147.54 | 147.54 | 147.54 | 147.54 | 147.06 | - |
13 May 2024 | 148.14 | 148.14 | 148.14 | 148.14 | 147.66 | - |
10 May 2024 | 148.94 | 148.94 | 148.94 | 148.94 | 148.46 | 40 |
09 May 2024 | 146.16 | 146.16 | 146.16 | 146.16 | 145.69 | - |
08 May 2024 | 147.08 | 147.08 | 147.08 | 147.08 | 146.60 | 40 |
07 May 2024 | 147.70 | 147.70 | 147.70 | 147.70 | 147.22 | - |
06 May 2024 | 147.26 | 147.26 | 147.26 | 147.26 | 146.78 | - |
03 May 2024 | 147.54 | 147.54 | 147.54 | 147.54 | 147.06 | - |
02 May 2024 | 146.34 | 146.34 | 146.34 | 146.34 | 145.87 | - |
30 Apr 2024 | 151.96 | 151.96 | 151.96 | 151.96 | 151.47 | - |
29 Apr 2024 | 150.54 | 150.54 | 150.54 | 150.54 | 150.05 | - |
26 Apr 2024 | 150.58 | 150.58 | 150.58 | 150.58 | 150.09 | - |
25 Apr 2024 | 148.02 | 148.02 | 148.02 | 148.02 | 147.54 | - |
24 Apr 2024 | 146.64 | 146.64 | 146.64 | 146.64 | 146.16 | - |
23 Apr 2024 | 146.24 | 146.24 | 146.24 | 146.24 | 145.77 | - |
22 Apr 2024 | 143.70 | 143.70 | 143.70 | 143.70 | 143.23 | - |
19 Apr 2024 | 143.60 | 143.60 | 143.60 | 143.60 | 143.13 | - |
18 Apr 2024 | 141.10 | 141.10 | 141.10 | 141.10 | 140.64 | - |
17 Apr 2024 | 140.12 | 141.96 | 140.12 | 141.96 | 141.50 | 35 |
16 Apr 2024 | 142.24 | 142.24 | 142.24 | 142.24 | 141.78 | - |
15 Apr 2024 | 143.72 | 143.72 | 143.72 | 143.72 | 143.25 | - |
12 Apr 2024 | 146.74 | 146.74 | 146.74 | 146.74 | 146.26 | - |
11 Apr 2024 | 146.60 | 146.60 | 146.60 | 146.60 | 146.12 | - |
10 Apr 2024 | 143.66 | 143.66 | 143.66 | 143.66 | 143.19 | - |
09 Apr 2024 | 143.96 | 143.96 | 143.96 | 143.96 | 143.49 | 20 |
08 Apr 2024 | 143.24 | 145.28 | 143.24 | 145.28 | 144.81 | 51 |
05 Apr 2024 | 143.92 | 143.92 | 143.92 | 143.92 | 143.45 | - |
04 Apr 2024 | 143.82 | 143.82 | 143.82 | 143.82 | 143.35 | - |
03 Apr 2024 | 143.78 | 143.78 | 143.78 | 143.78 | 143.31 | - |
02 Apr 2024 | 143.72 | 144.86 | 143.72 | 144.86 | 144.39 | 40 |
28 Mar 2024 | 138.80 | 138.80 | 138.80 | 138.80 | 138.35 | - |
27 Mar 2024 | 137.40 | 137.40 | 137.40 | 137.40 | 136.95 | - |
26 Mar 2024 | 138.90 | 138.90 | 138.35 | 138.35 | 137.90 | 7 |
25 Mar 2024 | 137.65 | 137.65 | 137.65 | 137.65 | 137.20 | - |
22 Mar 2024 | 136.95 | 136.95 | 136.95 | 136.95 | 136.51 | - |
21 Mar 2024 | 136.55 | 136.55 | 136.55 | 136.55 | 136.11 | - |
20 Mar 2024 | 139.30 | 139.30 | 139.30 | 139.30 | 138.85 | - |
19 Mar 2024 | 137.65 | 137.65 | 137.65 | 137.65 | 137.20 | - |
18 Mar 2024 | 138.35 | 138.40 | 138.35 | 138.40 | 137.95 | 100 |
15 Mar 2024 | 137.95 | 137.95 | 137.95 | 137.95 | 137.50 | - |
15 Mar 2024 | 0.4375 Dividend | |||||
14 Mar 2024 | 135.95 | 135.95 | 135.95 | 135.95 | 135.07 | - |
13 Mar 2024 | 133.80 | 133.80 | 133.80 | 133.80 | 132.94 | - |
12 Mar 2024 | 134.30 | 134.30 | 134.30 | 134.30 | 133.43 | - |
11 Mar 2024 | 131.90 | 131.90 | 131.90 | 131.90 | 131.05 | - |
08 Mar 2024 | 132.25 | 132.25 | 132.25 | 132.25 | 131.40 | - |
07 Mar 2024 | 130.55 | 130.55 | 130.55 | 130.55 | 129.71 | - |
06 Mar 2024 | 134.45 | 135.20 | 134.45 | 135.20 | 134.33 | 36 |
05 Mar 2024 | 133.45 | 133.45 | 133.45 | 133.45 | 132.59 | - |
04 Mar 2024 | 136.10 | 136.90 | 136.10 | 136.90 | 136.02 | 8 |
01 Mar 2024 | 134.60 | 134.60 | 134.60 | 134.60 | 133.73 | - |
29 Feb 2024 | 133.75 | 133.75 | 133.75 | 133.75 | 132.89 | - |
28 Feb 2024 | 133.80 | 133.80 | 133.80 | 133.80 | 132.94 | - |
27 Feb 2024 | 133.70 | 133.70 | 133.70 | 133.70 | 132.84 | - |
26 Feb 2024 | 137.15 | 137.15 | 137.15 | 137.15 | 136.27 | - |
23 Feb 2024 | 137.80 | 137.80 | 137.80 | 137.80 | 136.91 | 50 |
22 Feb 2024 | 137.30 | 139.40 | 137.30 | 139.40 | 138.50 | 2 |
21 Feb 2024 | 135.20 | 135.20 | 135.20 | 135.20 | 134.33 | - |
20 Feb 2024 | 137.15 | 137.15 | 137.15 | 137.15 | 136.27 | - |
19 Feb 2024 | 136.60 | 136.60 | 136.60 | 136.60 | 135.72 | - |
16 Feb 2024 | 137.05 | 137.05 | 137.05 | 137.05 | 136.17 | - |
15 Feb 2024 | 132.65 | 132.65 | 132.65 | 132.65 | 131.79 | - |
14 Feb 2024 | 133.40 | 133.40 | 133.40 | 133.40 | 132.54 | - |
13 Feb 2024 | 132.75 | 133.45 | 132.75 | 133.45 | 132.59 | 40 |
12 Feb 2024 | 131.20 | 132.05 | 131.20 | 132.05 | 131.20 | 95 |
09 Feb 2024 | 135.25 | 135.25 | 135.25 | 135.25 | 134.38 | - |
08 Feb 2024 | 134.20 | 134.20 | 134.20 | 134.20 | 133.33 | - |
07 Feb 2024 | 135.15 | 135.15 | 134.15 | 134.15 | 133.29 | 6 |
06 Feb 2024 | 134.90 | 134.90 | 134.90 | 134.90 | 134.03 | - |
05 Feb 2024 | 135.25 | 135.25 | 135.25 | 135.25 | 134.38 | - |
02 Feb 2024 | 130.10 | 130.10 | 129.60 | 129.60 | 128.76 | 10 |
01 Feb 2024 | 129.80 | 129.80 | 129.80 | 129.80 | 128.96 | - |
31 Jan 2024 | 131.85 | 131.85 | 131.85 | 131.85 | 131.00 | - |
30 Jan 2024 | 131.70 | 131.70 | 131.70 | 131.70 | 130.85 | - |
29 Jan 2024 | 132.55 | 132.60 | 132.55 | 132.60 | 131.75 | 50 |
26 Jan 2024 | 132.35 | 132.35 | 132.20 | 132.20 | 131.35 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |