Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 Jun 2024 | 153.76 | 153.76 | 153.76 | 153.76 | 153.76 | - |
05 Jun 2024 | 153.52 | 153.76 | 153.52 | 153.76 | 153.76 | 30 |
04 Jun 2024 | 156.16 | 156.16 | 152.44 | 152.44 | 152.44 | 407 |
03 Jun 2024 | 157.42 | 157.42 | 155.00 | 155.00 | 155.00 | 184 |
31 May 2024 | 158.16 | 158.16 | 154.46 | 154.46 | 154.46 | 71 |
30 May 2024 | 156.34 | 156.34 | 156.34 | 156.34 | 156.34 | - |
29 May 2024 | 158.22 | 158.22 | 158.22 | 158.22 | 158.22 | - |
28 May 2024 | 159.04 | 159.04 | 158.22 | 158.22 | 158.22 | 3 |
27 May 2024 | 159.50 | 159.50 | 158.52 | 158.52 | 158.52 | 32 |
24 May 2024 | 160.74 | 160.74 | 158.92 | 159.38 | 159.38 | 24 |
23 May 2024 | 160.28 | 161.34 | 160.08 | 161.34 | 161.34 | 331 |
22 May 2024 | 161.50 | 161.90 | 160.16 | 160.16 | 160.16 | 153 |
21 May 2024 | 161.02 | 161.50 | 160.66 | 161.50 | 161.50 | 11 |
20 May 2024 | 159.66 | 160.96 | 159.66 | 160.92 | 160.92 | 100 |
17 May 2024 | 158.60 | 159.00 | 158.22 | 159.00 | 159.00 | 657 |
16 May 2024 | 160.18 | 160.18 | 158.38 | 158.60 | 158.60 | 78 |
15 May 2024 | 159.26 | 160.18 | 159.26 | 160.18 | 160.18 | 263 |
14 May 2024 | 157.72 | 159.36 | 157.72 | 159.32 | 159.32 | 10 |
13 May 2024 | 160.44 | 160.44 | 156.86 | 156.86 | 156.86 | 82 |
10 May 2024 | 162.48 | 162.48 | 160.06 | 160.58 | 160.58 | 73 |
09 May 2024 | 161.64 | 162.14 | 161.64 | 162.14 | 162.14 | 20 |
08 May 2024 | 158.96 | 161.72 | 158.96 | 161.72 | 161.72 | 11 |
07 May 2024 | 157.20 | 159.26 | 157.20 | 159.26 | 159.26 | 221 |
06 May 2024 | 154.50 | 155.04 | 154.50 | 155.04 | 155.04 | 50 |
03 May 2024 | 153.88 | 153.88 | 153.88 | 153.88 | 153.88 | - |
02 May 2024 | 154.54 | 154.54 | 153.30 | 153.30 | 153.30 | 31 |
30 Apr 2024 | 156.04 | 156.26 | 154.06 | 154.54 | 154.54 | 293 |
29 Apr 2024 | 157.78 | 157.78 | 157.78 | 157.78 | 157.78 | - |
26 Apr 2024 | 155.92 | 157.62 | 154.30 | 157.62 | 157.62 | 191 |
25 Apr 2024 | 161.64 | 161.64 | 154.60 | 154.60 | 154.60 | 402 |
24 Apr 2024 | 163.60 | 164.38 | 162.32 | 162.32 | 162.32 | 194 |
23 Apr 2024 | 161.98 | 163.10 | 160.92 | 163.10 | 163.10 | 332 |
22 Apr 2024 | 160.22 | 161.98 | 160.22 | 161.98 | 161.98 | 33 |
19 Apr 2024 | 157.76 | 159.90 | 157.76 | 159.90 | 159.90 | 160 |
18 Apr 2024 | 160.26 | 160.92 | 159.34 | 160.92 | 160.92 | 370 |
17 Apr 2024 | 159.20 | 160.74 | 159.00 | 159.00 | 159.00 | 162 |
16 Apr 2024 | 160.48 | 160.48 | 157.84 | 158.68 | 158.68 | 158 |
16 Apr 2024 | 1 Dividend | |||||
15 Apr 2024 | 162.54 | 164.52 | 162.54 | 162.96 | 161.96 | 585 |
12 Apr 2024 | 163.24 | 164.86 | 163.24 | 164.86 | 163.85 | 52 |
11 Apr 2024 | 164.10 | 164.88 | 162.48 | 162.48 | 161.48 | 266 |
10 Apr 2024 | 165.26 | 165.26 | 163.70 | 164.48 | 163.47 | 76 |
09 Apr 2024 | 170.38 | 170.38 | 164.72 | 164.72 | 163.71 | 277 |
08 Apr 2024 | 167.92 | 170.92 | 167.92 | 170.92 | 169.87 | 88 |
05 Apr 2024 | 166.22 | 166.22 | 165.78 | 165.78 | 164.76 | 40 |
04 Apr 2024 | 168.32 | 168.34 | 168.32 | 168.34 | 167.31 | 36 |
03 Apr 2024 | 167.28 | 168.84 | 166.66 | 168.74 | 167.70 | 381 |
02 Apr 2024 | 170.80 | 170.80 | 167.50 | 167.50 | 166.47 | 186 |
28 Mar 2024 | 171.98 | 171.98 | 170.60 | 171.02 | 169.97 | 71 |
27 Mar 2024 | 170.98 | 172.62 | 170.94 | 171.58 | 170.53 | 481 |
26 Mar 2024 | 170.48 | 170.98 | 170.18 | 170.98 | 169.93 | 344 |
25 Mar 2024 | 170.78 | 170.78 | 170.32 | 170.48 | 169.43 | 154 |
22 Mar 2024 | 168.90 | 170.66 | 168.90 | 170.30 | 169.25 | 127 |
21 Mar 2024 | 169.80 | 169.80 | 168.38 | 168.90 | 167.86 | 450 |
20 Mar 2024 | 166.26 | 169.20 | 166.22 | 169.20 | 168.16 | 363 |
19 Mar 2024 | 164.08 | 166.92 | 164.08 | 166.26 | 165.24 | 386 |
18 Mar 2024 | 162.70 | 164.04 | 162.70 | 163.46 | 162.46 | 80 |
15 Mar 2024 | 160.14 | 162.80 | 160.14 | 162.80 | 161.80 | 51 |
14 Mar 2024 | 159.40 | 161.26 | 159.40 | 160.14 | 159.16 | 244 |
13 Mar 2024 | 158.30 | 159.76 | 158.30 | 159.40 | 158.42 | 114 |
12 Mar 2024 | 157.44 | 158.30 | 156.92 | 158.30 | 157.33 | 252 |
11 Mar 2024 | 157.04 | 157.92 | 157.04 | 157.22 | 156.26 | 119 |
08 Mar 2024 | 158.24 | 158.32 | 158.24 | 158.32 | 157.35 | 14 |
07 Mar 2024 | 157.98 | 158.10 | 157.10 | 158.10 | 157.13 | 68 |
06 Mar 2024 | 158.02 | 158.18 | 157.86 | 158.18 | 157.21 | 160 |
05 Mar 2024 | 155.18 | 157.48 | 155.18 | 157.48 | 156.51 | 238 |
04 Mar 2024 | 152.62 | 155.62 | 152.62 | 155.62 | 154.67 | 151 |
01 Mar 2024 | 153.66 | 153.66 | 152.12 | 152.12 | 151.19 | 13 |
29 Feb 2024 | 153.76 | 153.76 | 152.24 | 153.66 | 152.72 | 934 |
28 Feb 2024 | 147.58 | 153.54 | 147.58 | 153.54 | 152.60 | 620 |
27 Feb 2024 | 147.34 | 147.34 | 147.34 | 147.34 | 146.44 | - |
26 Feb 2024 | 147.78 | 147.78 | 147.78 | 147.78 | 146.87 | - |
23 Feb 2024 | 147.44 | 148.02 | 147.36 | 148.02 | 147.11 | 222 |
22 Feb 2024 | 146.74 | 147.66 | 146.74 | 147.44 | 146.54 | 26 |
21 Feb 2024 | 145.06 | 146.22 | 145.06 | 146.22 | 145.32 | 142 |
20 Feb 2024 | 143.72 | 145.06 | 143.72 | 145.06 | 144.17 | 51 |
19 Feb 2024 | 146.28 | 146.28 | 143.72 | 143.72 | 142.84 | 161 |
16 Feb 2024 | 149.46 | 149.46 | 145.74 | 146.52 | 145.62 | 386 |
15 Feb 2024 | 150.16 | 150.16 | 146.98 | 148.76 | 147.85 | 485 |
14 Feb 2024 | 148.52 | 150.92 | 148.52 | 150.36 | 149.44 | 34 |
13 Feb 2024 | 149.64 | 149.64 | 147.58 | 148.52 | 147.61 | 248 |
12 Feb 2024 | 150.46 | 150.46 | 148.98 | 149.80 | 148.88 | 64 |
09 Feb 2024 | 151.24 | 151.24 | 151.20 | 151.20 | 150.27 | 250 |
08 Feb 2024 | 150.92 | 151.00 | 150.92 | 151.00 | 150.07 | 100 |
07 Feb 2024 | 151.92 | 152.32 | 150.82 | 150.82 | 149.89 | 18 |
06 Feb 2024 | 148.84 | 151.92 | 148.84 | 151.92 | 150.99 | 730 |
05 Feb 2024 | 149.10 | 149.10 | 149.10 | 149.10 | 148.19 | 1 |
02 Feb 2024 | 148.24 | 149.38 | 148.24 | 149.10 | 148.19 | 1,768 |
01 Feb 2024 | 147.44 | 147.44 | 147.44 | 147.44 | 146.54 | - |
31 Jan 2024 | 149.90 | 149.90 | 149.90 | 149.90 | 148.98 | - |
30 Jan 2024 | 149.28 | 149.90 | 149.24 | 149.90 | 148.98 | 13 |
29 Jan 2024 | 149.24 | 150.04 | 149.18 | 149.18 | 148.26 | 340 |
26 Jan 2024 | 148.52 | 149.72 | 148.46 | 149.58 | 148.66 | 260 |
25 Jan 2024 | 146.68 | 148.82 | 146.68 | 148.82 | 147.91 | 149 |
24 Jan 2024 | 148.74 | 148.74 | 145.48 | 146.94 | 146.04 | 92 |
23 Jan 2024 | 149.98 | 149.98 | 148.08 | 148.08 | 147.17 | 84 |
22 Jan 2024 | 149.86 | 150.32 | 149.86 | 149.98 | 149.06 | 103 |
19 Jan 2024 | 150.12 | 150.12 | 149.86 | 149.86 | 148.94 | 53 |
18 Jan 2024 | 147.12 | 150.06 | 147.12 | 150.06 | 149.14 | 403 |
17 Jan 2024 | 146.60 | 147.26 | 146.00 | 146.92 | 146.02 | 107 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |