Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 Jun 2024 | 179.50 | 179.50 | 179.50 | 179.50 | 179.50 | - |
19 Jun 2024 | 179.06 | 179.06 | 179.06 | 179.06 | 179.06 | - |
18 Jun 2024 | 179.36 | 181.40 | 179.36 | 181.40 | 181.40 | - |
17 Jun 2024 | 184.14 | 184.14 | 181.04 | 181.04 | 181.04 | - |
14 Jun 2024 | 181.70 | 184.10 | 181.70 | 184.10 | 184.10 | - |
14 Jun 2024 | 1.62 Dividend | |||||
13 Jun 2024 | 180.70 | 180.70 | 180.70 | 180.70 | 179.08 | - |
12 Jun 2024 | 180.70 | 180.70 | 180.70 | 180.70 | 179.08 | - |
11 Jun 2024 | 180.68 | 182.54 | 180.68 | 182.54 | 180.90 | - |
10 Jun 2024 | 180.32 | 180.92 | 180.32 | 180.92 | 179.30 | - |
07 Jun 2024 | 183.38 | 183.38 | 180.12 | 180.12 | 178.51 | - |
06 Jun 2024 | 182.24 | 182.24 | 182.14 | 182.14 | 180.51 | - |
05 Jun 2024 | 184.62 | 184.62 | 182.66 | 182.66 | 181.02 | - |
04 Jun 2024 | 179.76 | 182.28 | 179.76 | 182.28 | 180.65 | - |
03 Jun 2024 | 180.82 | 181.22 | 180.82 | 181.22 | 179.60 | - |
31 May 2024 | 176.36 | 179.98 | 176.36 | 179.98 | 178.37 | - |
30 May 2024 | 169.80 | 173.70 | 169.80 | 173.70 | 172.14 | 56 |
29 May 2024 | 169.90 | 171.46 | 169.90 | 171.46 | 169.92 | - |
28 May 2024 | 170.10 | 171.78 | 170.10 | 171.78 | 170.24 | - |
27 May 2024 | 171.24 | 171.24 | 170.26 | 170.26 | 168.73 | - |
24 May 2024 | 172.52 | 172.52 | 171.60 | 171.60 | 170.06 | - |
23 May 2024 | 176.92 | 176.92 | 175.32 | 175.32 | 173.75 | - |
22 May 2024 | 178.92 | 178.92 | 177.30 | 177.30 | 175.71 | - |
21 May 2024 | 176.28 | 176.50 | 176.28 | 176.50 | 174.92 | - |
20 May 2024 | 178.34 | 178.34 | 178.34 | 178.34 | 176.74 | - |
17 May 2024 | 178.48 | 178.78 | 178.48 | 178.78 | 177.18 | - |
16 May 2024 | 176.74 | 180.32 | 176.74 | 180.32 | 178.70 | - |
15 May 2024 | 172.70 | 172.70 | 172.70 | 172.70 | 171.15 | - |
14 May 2024 | 171.68 | 172.14 | 171.68 | 172.14 | 170.60 | - |
13 May 2024 | 171.42 | 171.42 | 170.10 | 170.10 | 168.58 | - |
10 May 2024 | 173.42 | 173.42 | 171.12 | 171.12 | 169.59 | - |
09 May 2024 | 167.52 | 173.40 | 167.52 | 173.40 | 171.85 | - |
08 May 2024 | 169.64 | 169.70 | 168.30 | 168.30 | 166.79 | 5 |
07 May 2024 | 166.16 | 167.86 | 166.16 | 167.86 | 166.36 | - |
06 May 2024 | 169.08 | 169.08 | 165.54 | 165.54 | 164.06 | - |
03 May 2024 | 168.12 | 168.72 | 168.12 | 168.72 | 167.21 | - |
02 May 2024 | 165.60 | 165.60 | 165.48 | 165.48 | 164.00 | - |
30 Apr 2024 | 165.04 | 165.04 | 161.96 | 161.96 | 160.51 | - |
29 Apr 2024 | 160.68 | 162.24 | 160.68 | 162.24 | 160.79 | - |
26 Apr 2024 | 161.26 | 161.68 | 161.26 | 161.68 | 160.23 | - |
25 Apr 2024 | 161.72 | 161.72 | 161.20 | 161.20 | 159.75 | - |
24 Apr 2024 | 162.96 | 162.96 | 162.78 | 162.78 | 161.32 | - |
23 Apr 2024 | 161.94 | 163.98 | 161.94 | 163.98 | 162.51 | - |
22 Apr 2024 | 161.36 | 161.60 | 161.36 | 161.60 | 160.15 | - |
19 Apr 2024 | 161.24 | 161.24 | 161.24 | 161.24 | 159.79 | - |
18 Apr 2024 | 161.52 | 161.52 | 161.24 | 161.24 | 159.79 | - |
17 Apr 2024 | 162.30 | 162.30 | 161.42 | 161.42 | 159.97 | - |
16 Apr 2024 | 167.52 | 167.52 | 163.98 | 163.98 | 162.51 | - |
15 Apr 2024 | 168.86 | 168.86 | 166.88 | 166.88 | 165.38 | - |
12 Apr 2024 | 168.94 | 168.94 | 167.84 | 167.84 | 166.34 | - |
11 Apr 2024 | 169.34 | 169.34 | 167.34 | 167.34 | 165.84 | - |
11 Apr 2024 | 1.62 Dividend | |||||
10 Apr 2024 | 177.82 | 177.82 | 171.26 | 171.26 | 168.12 | - |
09 Apr 2024 | 173.34 | 176.52 | 173.34 | 176.52 | 173.28 | - |
08 Apr 2024 | 175.28 | 175.28 | 174.30 | 174.30 | 171.10 | - |
05 Apr 2024 | 176.12 | 176.12 | 176.12 | 176.12 | 172.89 | - |
04 Apr 2024 | 178.24 | 178.24 | 177.84 | 177.84 | 174.58 | - |
03 Apr 2024 | 178.16 | 178.16 | 176.06 | 176.06 | 172.83 | - |
02 Apr 2024 | 180.14 | 180.14 | 179.86 | 179.86 | 176.56 | - |
28 Mar 2024 | 184.05 | 184.05 | 182.10 | 182.10 | 178.76 | 15 |
27 Mar 2024 | 179.55 | 181.75 | 179.55 | 181.75 | 178.42 | - |
26 Mar 2024 | 180.45 | 180.45 | 180.15 | 180.15 | 176.85 | - |
25 Mar 2024 | 178.20 | 180.65 | 178.20 | 180.65 | 177.34 | - |
22 Mar 2024 | 178.80 | 178.80 | 178.80 | 178.80 | 175.52 | - |
21 Mar 2024 | 179.00 | 179.30 | 179.00 | 179.30 | 176.01 | - |
20 Mar 2024 | 180.90 | 180.90 | 179.95 | 179.95 | 176.65 | - |
19 Mar 2024 | 180.55 | 180.65 | 180.55 | 180.65 | 177.34 | - |
18 Mar 2024 | 181.25 | 181.85 | 181.25 | 181.85 | 178.51 | - |
15 Mar 2024 | 183.85 | 183.85 | 181.70 | 181.70 | 178.37 | - |
14 Mar 2024 | 185.45 | 185.45 | 181.40 | 181.40 | 178.07 | - |
13 Mar 2024 | 186.50 | 186.50 | 185.90 | 185.90 | 182.49 | - |
12 Mar 2024 | 189.25 | 189.25 | 185.35 | 185.35 | 181.95 | - |
11 Mar 2024 | 189.15 | 189.15 | 188.45 | 188.45 | 184.99 | - |
08 Mar 2024 | 187.15 | 189.80 | 187.15 | 189.80 | 186.32 | - |
07 Mar 2024 | 188.80 | 188.80 | 188.00 | 188.00 | 184.55 | - |
06 Mar 2024 | 190.95 | 190.95 | 189.00 | 189.00 | 185.53 | - |
05 Mar 2024 | 189.70 | 190.45 | 189.70 | 190.45 | 186.96 | - |
04 Mar 2024 | 185.65 | 187.60 | 185.65 | 187.60 | 184.16 | - |
01 Mar 2024 | 184.50 | 184.50 | 183.65 | 183.65 | 180.28 | - |
29 Feb 2024 | 183.90 | 183.90 | 183.90 | 183.90 | 180.53 | - |
28 Feb 2024 | 174.60 | 174.60 | 174.60 | 174.60 | 171.40 | - |
27 Feb 2024 | 173.30 | 173.80 | 167.90 | 167.90 | 164.82 | 3 |
26 Feb 2024 | 175.25 | 175.85 | 173.40 | 173.40 | 170.22 | 10 |
23 Feb 2024 | 173.70 | 175.95 | 173.70 | 175.95 | 172.72 | - |
22 Feb 2024 | 173.00 | 173.00 | 173.00 | 173.00 | 169.83 | - |
21 Feb 2024 | 174.20 | 174.20 | 173.25 | 173.25 | 170.07 | - |
20 Feb 2024 | 173.10 | 173.85 | 173.10 | 173.85 | 170.66 | - |
19 Feb 2024 | 173.60 | 173.60 | 173.45 | 173.45 | 170.27 | - |
16 Feb 2024 | 175.90 | 175.90 | 173.25 | 173.25 | 170.07 | - |
15 Feb 2024 | 175.90 | 175.90 | 174.65 | 174.65 | 171.45 | 3 |
14 Feb 2024 | 176.10 | 176.95 | 176.10 | 176.95 | 173.70 | - |
13 Feb 2024 | 178.00 | 178.00 | 174.55 | 174.55 | 171.35 | - |
12 Feb 2024 | 179.85 | 180.45 | 179.85 | 180.45 | 177.14 | - |
09 Feb 2024 | 178.25 | 178.25 | 178.25 | 178.25 | 174.98 | - |
08 Feb 2024 | 178.25 | 178.25 | 178.25 | 178.25 | 174.98 | - |
07 Feb 2024 | 178.60 | 178.60 | 177.10 | 177.10 | 173.85 | - |
06 Feb 2024 | 176.40 | 178.80 | 176.40 | 178.80 | 175.52 | - |
05 Feb 2024 | 179.00 | 179.00 | 176.65 | 176.65 | 173.41 | - |
02 Feb 2024 | 182.20 | 182.20 | 178.05 | 178.05 | 174.78 | - |
01 Feb 2024 | 181.50 | 181.50 | 179.55 | 179.55 | 176.26 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |