Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 177.40 | 181.90 | 176.10 | 180.00 | 180.00 | 440,326 |
27 Jun 2024 | 173.00 | 177.70 | 173.00 | 177.40 | 177.40 | 367,910 |
26 Jun 2024 | 173.40 | 176.10 | 171.80 | 172.30 | 172.30 | 381,462 |
25 Jun 2024 | 173.50 | 175.70 | 171.80 | 173.40 | 173.40 | 364,880 |
24 Jun 2024 | 177.10 | 178.60 | 172.00 | 173.50 | 173.50 | 466,312 |
21 Jun 2024 | 176.80 | 179.90 | 176.30 | 177.10 | 177.10 | 461,949 |
20 Jun 2024 | 176.00 | 179.20 | 173.50 | 176.80 | 176.80 | 481,265 |
14 Jun 2024 | 178.50 | 178.50 | 173.00 | 174.40 | 174.40 | 344,725 |
13 Jun 2024 | 174.50 | 177.00 | 174.50 | 176.10 | 176.10 | 352,216 |
12 Jun 2024 | 174.50 | 175.20 | 172.20 | 173.90 | 173.90 | 337,648 |
11 Jun 2024 | 172.50 | 179.90 | 170.90 | 174.50 | 174.50 | 365,221 |
10 Jun 2024 | 175.20 | 175.20 | 171.20 | 172.60 | 172.60 | 234,604 |
07 Jun 2024 | 178.00 | 179.50 | 174.60 | 175.20 | 175.20 | 261,252 |
06 Jun 2024 | 182.10 | 183.60 | 177.80 | 177.80 | 177.80 | 419,891 |
05 Jun 2024 | 184.00 | 184.00 | 179.40 | 182.10 | 182.10 | 533,163 |
04 Jun 2024 | 190.50 | 190.50 | 182.40 | 184.00 | 184.00 | 758,220 |
03 Jun 2024 | 187.00 | 188.90 | 182.00 | 187.00 | 187.00 | 491,354 |
31 May 2024 | 185.60 | 192.60 | 185.60 | 187.00 | 187.00 | 635,031 |
30 May 2024 | 185.10 | 189.00 | 182.10 | 185.30 | 185.30 | 641,327 |
29 May 2024 | 184.20 | 189.40 | 184.20 | 185.90 | 185.90 | 531,944 |
28 May 2024 | 184.10 | 189.90 | 184.10 | 186.80 | 186.80 | 613,667 |
27 May 2024 | 191.30 | 192.30 | 182.60 | 184.10 | 184.10 | 1,133,685 |
24 May 2024 | 200.50 | 204.00 | 191.30 | 191.30 | 191.30 | 1,418,883 |
23 May 2024 | 210.00 | 210.00 | 199.30 | 200.00 | 200.00 | 5,823,324 |
22 May 2024 | 215.30 | 221.80 | 214.00 | 221.40 | 221.40 | 488,951 |
21 May 2024 | 210.60 | 219.30 | 208.50 | 215.30 | 215.30 | 917,612 |
20 May 2024 | 207.00 | 210.40 | 203.80 | 209.90 | 209.90 | 530,652 |
17 May 2024 | 205.20 | 208.80 | 202.10 | 207.00 | 207.00 | 514,491 |
16 May 2024 | 197.10 | 205.00 | 197.10 | 205.00 | 205.00 | 651,319 |
15 May 2024 | 201.00 | 202.40 | 196.20 | 196.60 | 196.60 | 694,073 |
14 May 2024 | 193.40 | 202.80 | 192.70 | 201.00 | 201.00 | 633,554 |
13 May 2024 | 196.40 | 198.70 | 193.00 | 193.00 | 193.00 | 392,648 |
10 May 2024 | 197.00 | 199.10 | 194.50 | 196.40 | 196.40 | 443,480 |
09 May 2024 | 190.60 | 197.70 | 190.60 | 197.00 | 197.00 | 802,241 |
08 May 2024 | 196.50 | 198.10 | 191.00 | 191.00 | 191.00 | 554,710 |
07 May 2024 | 198.70 | 199.10 | 192.00 | 196.00 | 196.00 | 879,374 |
06 May 2024 | 196.80 | 202.20 | 193.60 | 198.70 | 198.70 | 965,595 |
03 May 2024 | 195.40 | 199.90 | 194.00 | 196.80 | 196.80 | 733,373 |
02 May 2024 | 197.10 | 198.90 | 192.60 | 193.50 | 193.50 | 854,701 |
30 Apr 2024 | 187.80 | 197.00 | 186.40 | 195.90 | 195.90 | 1,271,008 |
29 Apr 2024 | 181.80 | 189.50 | 181.70 | 187.80 | 187.80 | 877,634 |
26 Apr 2024 | 181.80 | 183.90 | 178.70 | 181.20 | 181.20 | 677,348 |
25 Apr 2024 | 181.80 | 183.20 | 179.80 | 181.20 | 181.20 | 479,690 |
24 Apr 2024 | 177.60 | 182.60 | 177.60 | 181.80 | 181.80 | 603,869 |
22 Apr 2024 | 180.00 | 181.50 | 171.00 | 177.20 | 177.20 | 853,998 |
19 Apr 2024 | 175.60 | 179.40 | 173.20 | 179.30 | 179.30 | 555,107 |
18 Apr 2024 | 177.00 | 178.50 | 172.90 | 175.60 | 175.60 | 758,414 |
17 Apr 2024 | 173.40 | 178.00 | 173.40 | 175.60 | 175.60 | 900,844 |
16 Apr 2024 | 172.60 | 174.80 | 170.10 | 172.10 | 172.10 | 835,067 |
15 Apr 2024 | 170.90 | 178.20 | 168.00 | 172.60 | 172.60 | 1,307,106 |
09 Apr 2024 | - | - | - | - | - | - |
08 Apr 2024 | 163.10 | 164.70 | 162.10 | 162.80 | 162.80 | 651,550 |
05 Apr 2024 | 150.30 | 163.00 | 150.30 | 162.50 | 162.50 | 1,734,841 |
04 Apr 2024 | 151.20 | 155.00 | 145.50 | 150.30 | 150.30 | 1,179,172 |
04 Apr 2024 | 6.85 Dividend | |||||
03 Apr 2024 | 151.80 | 157.60 | 150.60 | 156.30 | 149.45 | 727,997 |
02 Apr 2024 | 157.00 | 157.40 | 151.70 | 151.70 | 145.05 | 791,450 |
01 Apr 2024 | 154.20 | 156.20 | 149.90 | 156.20 | 149.35 | 531,650 |
29 Mar 2024 | 149.80 | 152.70 | 149.00 | 152.40 | 145.72 | 531,045 |
28 Mar 2024 | 148.00 | 151.20 | 148.00 | 149.70 | 143.14 | 439,765 |
27 Mar 2024 | 149.40 | 150.60 | 145.90 | 148.00 | 141.51 | 600,293 |
26 Mar 2024 | 151.00 | 152.30 | 146.60 | 149.40 | 142.85 | 694,543 |
25 Mar 2024 | 158.40 | 159.00 | 151.20 | 151.20 | 144.57 | 826,550 |
22 Mar 2024 | 155.80 | 159.10 | 153.40 | 158.40 | 151.46 | 1,034,075 |
21 Mar 2024 | 159.00 | 161.00 | 155.40 | 155.70 | 148.88 | 845,442 |
20 Mar 2024 | 159.20 | 160.30 | 156.40 | 158.10 | 151.17 | 506,571 |
19 Mar 2024 | 155.30 | 161.20 | 154.80 | 159.30 | 152.32 | 645,838 |
18 Mar 2024 | 157.60 | 158.40 | 153.70 | 155.40 | 148.59 | 588,940 |
15 Mar 2024 | 157.60 | 158.70 | 154.70 | 157.60 | 150.69 | 581,289 |
14 Mar 2024 | 161.90 | 162.50 | 157.10 | 157.50 | 150.60 | 624,364 |
13 Mar 2024 | 168.80 | 168.80 | 161.30 | 161.40 | 154.33 | 988,366 |
12 Mar 2024 | 168.60 | 168.70 | 165.70 | 168.60 | 161.21 | 1,192,511 |
11 Mar 2024 | 167.50 | 168.80 | 162.90 | 168.30 | 160.92 | 1,085,500 |
08 Mar 2024 | 166.30 | 167.50 | 161.10 | 164.30 | 157.10 | 1,383,702 |
07 Mar 2024 | 154.80 | 165.00 | 154.70 | 164.80 | 157.58 | 1,771,075 |
06 Mar 2024 | 152.00 | 157.70 | 150.50 | 154.80 | 148.02 | 1,416,076 |
05 Mar 2024 | 148.90 | 154.60 | 148.00 | 152.00 | 145.34 | 1,357,445 |
04 Mar 2024 | 155.40 | 156.10 | 148.00 | 148.00 | 141.51 | 875,814 |
01 Mar 2024 | 153.50 | 157.10 | 152.30 | 155.10 | 148.30 | 967,100 |
29 Feb 2024 | 150.50 | 154.00 | 150.00 | 153.50 | 146.77 | 626,212 |
28 Feb 2024 | 151.40 | 154.00 | 148.80 | 150.50 | 143.90 | 650,704 |
27 Feb 2024 | 153.90 | 154.80 | 150.40 | 151.50 | 144.86 | 624,827 |
26 Feb 2024 | 156.90 | 157.30 | 153.30 | 154.00 | 147.25 | 705,294 |
23 Feb 2024 | 157.70 | 158.50 | 154.90 | 156.70 | 149.83 | 582,273 |
22 Feb 2024 | 156.80 | 159.10 | 154.60 | 157.00 | 150.12 | 1,021,839 |
21 Feb 2024 | 156.90 | 157.60 | 152.90 | 156.20 | 149.35 | 1,064,317 |
20 Feb 2024 | 155.70 | 158.50 | 153.80 | 155.90 | 149.07 | 1,064,322 |
19 Feb 2024 | 155.50 | 160.20 | 155.10 | 155.10 | 148.30 | 2,007,158 |
16 Feb 2024 | 156.60 | 157.00 | 153.20 | 154.20 | 147.44 | 869,738 |
15 Feb 2024 | 157.00 | 158.10 | 154.80 | 156.10 | 149.26 | 1,339,924 |
14 Feb 2024 | 152.20 | 156.60 | 151.10 | 156.60 | 149.74 | 1,298,404 |
13 Feb 2024 | 160.00 | 161.10 | 152.00 | 152.00 | 145.34 | 2,028,173 |
12 Feb 2024 | 151.00 | 156.80 | 150.60 | 156.70 | 149.83 | 1,841,582 |
09 Feb 2024 | 151.30 | 151.70 | 148.10 | 149.70 | 143.14 | 718,430 |
08 Feb 2024 | 145.80 | 151.50 | 145.70 | 151.30 | 144.67 | 1,131,612 |
07 Feb 2024 | 145.70 | 146.70 | 144.50 | 145.80 | 139.41 | 1,146,588 |
06 Feb 2024 | 148.30 | 149.60 | 145.00 | 145.20 | 138.84 | 981,679 |
05 Feb 2024 | 148.60 | 150.30 | 147.20 | 148.30 | 141.80 | 1,145,242 |
02 Feb 2024 | 150.00 | 152.00 | 147.80 | 148.60 | 142.09 | 795,559 |
01 Feb 2024 | 147.30 | 150.50 | 146.60 | 149.40 | 142.85 | 884,353 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |