Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jun 2024 | 164.80 | 164.80 | 164.58 | 164.58 | 164.58 | 166 |
26 Jun 2024 | 165.35 | 165.35 | 165.35 | 165.35 | 165.35 | 30 |
25 Jun 2024 | 167.52 | 167.70 | 166.41 | 166.41 | 166.41 | 528 |
24 Jun 2024 | 163.22 | 163.22 | 163.22 | 163.22 | 163.22 | - |
21 Jun 2024 | 163.38 | 163.38 | 163.22 | 163.22 | 163.22 | 185 |
20 Jun 2024 | 164.24 | 164.24 | 164.24 | 164.24 | 164.24 | 13 |
19 Jun 2024 | 161.33 | 161.33 | 161.26 | 161.26 | 161.26 | 144 |
18 Jun 2024 | 160.72 | 160.99 | 160.72 | 160.99 | 160.99 | 82 |
17 Jun 2024 | 160.02 | 160.02 | 160.02 | 160.02 | 160.02 | 40 |
14 Jun 2024 | 161.72 | 161.72 | 159.02 | 159.55 | 159.55 | 877 |
13 Jun 2024 | 165.58 | 166.19 | 165.58 | 166.19 | 166.19 | 35 |
12 Jun 2024 | 167.51 | 169.43 | 167.16 | 169.13 | 169.13 | 938 |
11 Jun 2024 | 169.34 | 169.72 | 164.89 | 165.63 | 165.63 | 2,106 |
10 Jun 2024 | 168.59 | 168.59 | 166.21 | 167.43 | 167.43 | 5,164 |
10 Jun 2024 | 11:10 Stock split | |||||
07 Jun 2024 | 169.44 | 169.51 | 167.64 | 169.51 | 169.51 | 1,043 |
06 Jun 2024 | 169.60 | 170.33 | 168.47 | 168.57 | 168.57 | 2,074 |
05 Jun 2024 | 166.78 | 167.77 | 166.78 | 167.74 | 167.74 | 321 |
04 Jun 2024 | 165.87 | 166.06 | 165.87 | 166.06 | 166.06 | 357 |
03 Jun 2024 | 166.61 | 166.61 | 166.61 | 166.61 | 166.61 | 69 |
31 May 2024 | 163.95 | 164.35 | 163.81 | 163.92 | 163.92 | 526 |
30 May 2024 | 163.33 | 163.94 | 163.33 | 163.94 | 163.94 | 401 |
29 May 2024 | 163.85 | 163.85 | 162.85 | 162.85 | 162.85 | 125 |
28 May 2024 | 164.67 | 164.77 | 164.67 | 164.77 | 164.77 | 108 |
24 May 2024 | 165.20 | 166.01 | 165.18 | 165.97 | 165.97 | 898 |
23 May 2024 | 165.41 | 165.61 | 164.79 | 165.23 | 165.23 | 832 |
22 May 2024 | 166.69 | 166.78 | 165.61 | 165.70 | 165.70 | 485 |
21 May 2024 | 167.46 | 167.57 | 167.46 | 167.54 | 167.54 | 260 |
20 May 2024 | 168.19 | 169.89 | 168.19 | 168.77 | 168.77 | 943 |
20 May 2024 | 3.2 Dividend | |||||
17 May 2024 | 168.29 | 168.65 | 167.86 | 168.65 | 165.45 | 455 |
16 May 2024 | 169.79 | 169.79 | 169.11 | 169.15 | 165.94 | 761 |
15 May 2024 | 170.70 | 170.70 | 169.47 | 170.02 | 166.79 | 295 |
14 May 2024 | 169.62 | 169.62 | 169.62 | 169.62 | 166.40 | 16 |
13 May 2024 | 169.50 | 169.50 | 169.50 | 169.50 | 166.28 | - |
10 May 2024 | 169.50 | 169.50 | 169.50 | 169.50 | 166.28 | - |
09 May 2024 | 169.50 | 169.50 | 169.50 | 169.50 | 166.28 | - |
08 May 2024 | 169.76 | 169.87 | 169.50 | 169.50 | 166.28 | 886 |
07 May 2024 | 165.38 | 167.08 | 165.38 | 167.08 | 163.91 | 891 |
03 May 2024 | 167.12 | 167.12 | 167.12 | 167.12 | 163.95 | - |
02 May 2024 | 167.12 | 167.12 | 167.12 | 167.12 | 163.95 | - |
01 May 2024 | 167.12 | 167.12 | 167.12 | 167.12 | 163.95 | - |
30 Apr 2024 | 184.65 | 184.65 | 183.83 | 183.83 | 180.34 | 82 |
29 Apr 2024 | 182.84 | 182.84 | 182.84 | 182.84 | 179.37 | - |
26 Apr 2024 | 182.84 | 182.84 | 182.84 | 182.84 | 179.37 | - |
25 Apr 2024 | 180.37 | 182.84 | 180.37 | 182.84 | 179.37 | 85 |
24 Apr 2024 | 189.99 | 189.99 | 189.99 | 189.99 | 186.38 | 59 |
23 Apr 2024 | 189.36 | 190.84 | 189.36 | 190.84 | 187.22 | 85 |
22 Apr 2024 | 188.28 | 188.28 | 187.38 | 187.72 | 184.16 | 419 |
19 Apr 2024 | 186.15 | 186.15 | 186.15 | 186.15 | 182.62 | - |
18 Apr 2024 | 186.89 | 186.89 | 186.15 | 186.15 | 182.62 | 130 |
17 Apr 2024 | 187.00 | 187.00 | 186.94 | 186.94 | 183.39 | 105 |
16 Apr 2024 | 185.90 | 185.98 | 185.43 | 185.60 | 182.08 | 132 |
15 Apr 2024 | 189.22 | 189.22 | 189.22 | 189.22 | 185.63 | 14 |
12 Apr 2024 | 187.86 | 187.86 | 187.86 | 187.86 | 184.30 | 195 |
11 Apr 2024 | 187.42 | 188.10 | 187.16 | 188.10 | 184.53 | 176 |
10 Apr 2024 | 187.71 | 187.71 | 187.71 | 187.71 | 184.15 | - |
09 Apr 2024 | 187.94 | 187.94 | 187.62 | 187.71 | 184.15 | 163 |
08 Apr 2024 | 188.76 | 188.76 | 188.14 | 188.14 | 184.57 | 47 |
05 Apr 2024 | 190.90 | 190.90 | 190.90 | 190.90 | 187.28 | - |
04 Apr 2024 | 190.90 | 190.90 | 190.90 | 190.90 | 187.28 | 8 |
03 Apr 2024 | 192.86 | 192.86 | 192.86 | 192.86 | 189.20 | - |
02 Apr 2024 | 192.86 | 192.86 | 192.86 | 192.86 | 189.20 | - |
28 Mar 2024 | 192.86 | 192.86 | 192.86 | 192.86 | 189.20 | 3 |
27 Mar 2024 | 192.33 | 193.58 | 192.33 | 193.48 | 189.81 | 134 |
26 Mar 2024 | 189.89 | 189.89 | 189.89 | 189.89 | 186.29 | - |
25 Mar 2024 | 189.89 | 189.89 | 189.89 | 189.89 | 186.29 | - |
22 Mar 2024 | 190.78 | 190.78 | 188.97 | 189.89 | 186.29 | 537 |
21 Mar 2024 | 193.14 | 193.14 | 193.14 | 193.14 | 189.48 | 44 |
20 Mar 2024 | 195.24 | 195.24 | 195.24 | 195.24 | 191.54 | 71 |
19 Mar 2024 | 197.34 | 197.34 | 197.34 | 197.34 | 193.60 | - |
18 Mar 2024 | 197.34 | 197.34 | 197.34 | 197.34 | 193.60 | - |
15 Mar 2024 | 196.17 | 197.34 | 196.17 | 197.34 | 193.60 | 315 |
14 Mar 2024 | 195.00 | 195.00 | 195.00 | 195.00 | 191.30 | - |
13 Mar 2024 | 194.98 | 195.00 | 194.98 | 195.00 | 191.30 | 34 |
12 Mar 2024 | 194.28 | 194.39 | 193.52 | 194.31 | 190.62 | 571 |
11 Mar 2024 | 192.49 | 192.49 | 192.49 | 192.49 | 188.84 | 25 |
08 Mar 2024 | 193.92 | 193.92 | 193.72 | 193.72 | 190.04 | 90 |
07 Mar 2024 | 193.66 | 193.81 | 193.46 | 193.78 | 190.10 | 626 |
06 Mar 2024 | 189.56 | 190.00 | 189.56 | 190.00 | 186.39 | 82 |
05 Mar 2024 | 189.29 | 189.31 | 189.29 | 189.31 | 185.72 | 58 |
04 Mar 2024 | 189.38 | 189.38 | 188.95 | 188.95 | 185.36 | 115 |
01 Mar 2024 | 187.88 | 187.88 | 187.88 | 187.88 | 184.32 | - |
29 Feb 2024 | 188.34 | 188.37 | 187.88 | 187.88 | 184.32 | 157 |
28 Feb 2024 | 188.08 | 188.08 | 188.08 | 188.08 | 184.51 | 58 |
27 Feb 2024 | 189.86 | 189.86 | 189.86 | 189.86 | 186.26 | 13 |
26 Feb 2024 | 189.42 | 189.42 | 189.42 | 189.42 | 185.83 | 58 |
23 Feb 2024 | 188.99 | 189.83 | 188.98 | 189.71 | 186.11 | 464 |
22 Feb 2024 | 184.30 | 184.38 | 184.30 | 184.38 | 180.88 | 62 |
21 Feb 2024 | 184.26 | 185.17 | 184.24 | 185.17 | 181.66 | 119 |
20 Feb 2024 | 180.34 | 185.66 | 180.34 | 185.66 | 182.14 | 2,515 |
19 Feb 2024 | 171.18 | 171.18 | 171.18 | 171.18 | 167.93 | 65 |
16 Feb 2024 | 169.18 | 169.18 | 169.18 | 169.18 | 165.97 | - |
15 Feb 2024 | 169.18 | 169.18 | 169.18 | 169.18 | 165.97 | 47 |
14 Feb 2024 | 168.60 | 169.77 | 168.60 | 169.69 | 166.47 | 373 |
13 Feb 2024 | 167.89 | 167.89 | 167.89 | 167.89 | 164.70 | - |
12 Feb 2024 | 167.89 | 167.89 | 167.89 | 167.89 | 164.70 | - |
09 Feb 2024 | 167.89 | 167.89 | 167.89 | 167.89 | 164.70 | - |
08 Feb 2024 | 170.98 | 171.03 | 167.89 | 167.89 | 164.70 | 687 |
07 Feb 2024 | 170.79 | 170.79 | 170.79 | 170.79 | 167.55 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |