Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Jun 2024 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 1 |
31 May 2024 | 143.20 | 143.20 | 143.20 | 143.20 | 143.20 | - |
30 May 2024 | 143.30 | 143.30 | 143.30 | 143.30 | 143.30 | - |
29 May 2024 | 143.70 | 143.70 | 143.70 | 143.70 | 143.70 | - |
28 May 2024 | 146.15 | 146.15 | 145.95 | 145.95 | 145.95 | 1 |
27 May 2024 | 146.35 | 146.35 | 146.35 | 146.35 | 146.35 | 7 |
24 May 2024 | 145.90 | 145.90 | 145.90 | 145.90 | 145.90 | - |
23 May 2024 | 146.75 | 147.45 | 146.75 | 147.45 | 147.45 | 30 |
22 May 2024 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | - |
21 May 2024 | 144.85 | 144.85 | 144.85 | 144.85 | 144.85 | - |
20 May 2024 | 144.50 | 144.50 | 144.50 | 144.50 | 144.50 | - |
17 May 2024 | 143.95 | 143.95 | 143.90 | 143.90 | 143.90 | 6 |
16 May 2024 | 144.50 | 144.50 | 144.50 | 144.50 | 144.50 | - |
15 May 2024 | 145.70 | 145.70 | 145.70 | 145.70 | 145.70 | - |
14 May 2024 | 146.95 | 146.95 | 146.95 | 146.95 | 146.95 | - |
13 May 2024 | 146.95 | 146.95 | 146.95 | 146.95 | 146.95 | - |
10 May 2024 | 145.70 | 146.70 | 145.70 | 146.70 | 146.70 | 20 |
09 May 2024 | 143.90 | 143.90 | 143.90 | 143.90 | 143.90 | - |
08 May 2024 | 143.90 | 143.90 | 143.90 | 143.90 | 143.90 | - |
07 May 2024 | 143.75 | 143.75 | 143.75 | 143.75 | 143.75 | - |
06 May 2024 | 143.05 | 143.05 | 143.05 | 143.05 | 143.05 | - |
03 May 2024 | 142.10 | 142.50 | 142.10 | 142.50 | 142.50 | 47 |
02 May 2024 | 140.50 | 140.50 | 140.50 | 140.50 | 140.50 | - |
30 Apr 2024 | 139.60 | 139.60 | 139.60 | 139.60 | 139.60 | - |
29 Apr 2024 | 140.90 | 140.90 | 140.90 | 140.90 | 140.90 | - |
26 Apr 2024 | 139.35 | 140.90 | 139.35 | 140.90 | 140.90 | 1 |
25 Apr 2024 | 138.15 | 138.80 | 138.15 | 138.70 | 138.70 | 245 |
24 Apr 2024 | 138.15 | 138.15 | 138.15 | 138.15 | 138.15 | - |
23 Apr 2024 | 136.45 | 136.45 | 136.45 | 136.45 | 136.45 | - |
22 Apr 2024 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | - |
19 Apr 2024 | 134.60 | 134.60 | 134.60 | 134.60 | 134.60 | - |
19 Apr 2024 | 1 Dividend | |||||
18 Apr 2024 | 134.15 | 134.70 | 134.15 | 134.70 | 133.70 | 10 |
17 Apr 2024 | 133.55 | 133.55 | 133.55 | 133.55 | 132.56 | - |
16 Apr 2024 | 131.75 | 131.75 | 131.75 | 131.75 | 130.77 | - |
15 Apr 2024 | 131.10 | 131.10 | 131.10 | 131.10 | 130.13 | - |
12 Apr 2024 | 131.10 | 131.10 | 131.10 | 131.10 | 130.13 | - |
11 Apr 2024 | 129.55 | 129.55 | 129.55 | 129.55 | 128.59 | - |
10 Apr 2024 | 129.55 | 129.55 | 129.55 | 129.55 | 128.59 | - |
09 Apr 2024 | 129.80 | 129.80 | 129.80 | 129.80 | 128.84 | - |
08 Apr 2024 | 130.30 | 130.30 | 130.30 | 130.30 | 129.33 | - |
05 Apr 2024 | 130.30 | 130.30 | 130.30 | 130.30 | 129.33 | - |
04 Apr 2024 | 130.05 | 130.05 | 130.05 | 130.05 | 129.08 | - |
03 Apr 2024 | 132.25 | 132.25 | 132.25 | 132.25 | 131.27 | - |
02 Apr 2024 | 134.90 | 134.90 | 134.90 | 134.90 | 133.90 | 15 |
28 Mar 2024 | 135.35 | 135.35 | 134.80 | 134.80 | 133.80 | 100 |
27 Mar 2024 | 134.10 | 134.10 | 134.10 | 134.10 | 133.10 | - |
26 Mar 2024 | 133.15 | 133.15 | 133.15 | 133.15 | 132.16 | - |
25 Mar 2024 | 132.60 | 133.00 | 132.60 | 133.00 | 132.01 | 169 |
22 Mar 2024 | 132.95 | 132.95 | 132.95 | 132.95 | 131.96 | - |
21 Mar 2024 | 133.40 | 133.55 | 133.40 | 133.55 | 132.56 | 5 |
20 Mar 2024 | 133.40 | 133.40 | 133.40 | 133.40 | 132.41 | - |
19 Mar 2024 | 133.60 | 133.80 | 133.40 | 133.40 | 132.41 | 85 |
18 Mar 2024 | 133.80 | 133.80 | 133.80 | 133.80 | 132.81 | 24 |
15 Mar 2024 | 134.90 | 134.90 | 134.90 | 134.90 | 133.90 | - |
14 Mar 2024 | 136.50 | 136.50 | 134.90 | 134.90 | 133.90 | 50 |
13 Mar 2024 | 135.60 | 135.60 | 135.60 | 135.60 | 134.59 | - |
12 Mar 2024 | 136.00 | 136.00 | 135.45 | 135.45 | 134.44 | 3 |
11 Mar 2024 | 134.60 | 134.60 | 134.60 | 134.60 | 133.60 | - |
08 Mar 2024 | 132.80 | 134.40 | 132.80 | 134.40 | 133.40 | 135 |
07 Mar 2024 | 131.85 | 131.85 | 131.85 | 131.85 | 130.87 | - |
06 Mar 2024 | 132.05 | 132.05 | 132.05 | 132.05 | 131.07 | - |
05 Mar 2024 | 133.10 | 133.10 | 132.25 | 132.25 | 131.27 | 40 |
04 Mar 2024 | 133.10 | 133.35 | 133.10 | 133.35 | 132.36 | 75 |
01 Mar 2024 | 133.25 | 133.25 | 133.25 | 133.25 | 132.26 | - |
29 Feb 2024 | 137.30 | 137.30 | 134.30 | 134.30 | 133.30 | 4 |
28 Feb 2024 | 139.25 | 139.25 | 139.25 | 139.25 | 138.22 | - |
27 Feb 2024 | 140.65 | 140.65 | 140.65 | 140.65 | 139.61 | - |
26 Feb 2024 | 140.45 | 140.45 | 140.40 | 140.40 | 139.36 | 3 |
23 Feb 2024 | 140.35 | 140.35 | 140.35 | 140.35 | 139.31 | - |
22 Feb 2024 | 139.75 | 139.75 | 139.75 | 139.75 | 138.71 | - |
21 Feb 2024 | 139.40 | 139.40 | 139.40 | 139.40 | 138.37 | 18 |
20 Feb 2024 | 136.45 | 136.45 | 136.45 | 136.45 | 135.44 | - |
19 Feb 2024 | 137.45 | 137.45 | 137.45 | 137.45 | 136.43 | - |
16 Feb 2024 | 137.45 | 137.45 | 137.45 | 137.45 | 136.43 | - |
15 Feb 2024 | 137.60 | 137.60 | 137.60 | 137.60 | 136.58 | 73 |
14 Feb 2024 | 138.05 | 138.05 | 137.10 | 137.10 | 136.08 | 22 |
13 Feb 2024 | 138.20 | 138.20 | 138.05 | 138.05 | 137.03 | 7 |
12 Feb 2024 | 138.35 | 138.35 | 137.90 | 137.90 | 136.88 | 345 |
09 Feb 2024 | 138.60 | 138.60 | 138.60 | 138.60 | 137.57 | - |
08 Feb 2024 | 141.30 | 141.30 | 139.95 | 139.95 | 138.91 | 220 |
07 Feb 2024 | 141.55 | 141.55 | 141.55 | 141.55 | 140.50 | - |
06 Feb 2024 | 140.30 | 140.30 | 140.30 | 140.30 | 139.26 | - |
05 Feb 2024 | 134.85 | 134.85 | 134.85 | 134.85 | 133.85 | - |
02 Feb 2024 | 136.40 | 136.40 | 136.20 | 136.20 | 135.19 | 20 |
01 Feb 2024 | 135.70 | 135.70 | 135.70 | 135.70 | 134.69 | - |
31 Jan 2024 | 135.70 | 135.70 | 135.70 | 135.70 | 134.69 | - |
30 Jan 2024 | 135.40 | 135.40 | 135.40 | 135.40 | 134.39 | - |
29 Jan 2024 | 133.85 | 135.40 | 133.85 | 135.40 | 134.39 | 27 |
26 Jan 2024 | 132.90 | 132.90 | 132.90 | 132.90 | 131.91 | - |
25 Jan 2024 | 132.45 | 132.90 | 132.45 | 132.90 | 131.91 | 41 |
24 Jan 2024 | 135.00 | 135.00 | 132.45 | 132.45 | 131.47 | 50 |
23 Jan 2024 | 135.10 | 135.10 | 135.10 | 135.10 | 134.10 | - |
22 Jan 2024 | 135.10 | 135.10 | 134.80 | 134.80 | 133.80 | 182 |
19 Jan 2024 | 134.60 | 134.60 | 134.60 | 134.60 | 133.60 | - |
18 Jan 2024 | 134.25 | 134.25 | 134.25 | 134.25 | 133.25 | - |
17 Jan 2024 | 133.60 | 133.60 | 133.60 | 133.60 | 132.61 | - |
16 Jan 2024 | 134.00 | 134.00 | 134.00 | 134.00 | 133.01 | - |
15 Jan 2024 | 138.50 | 138.50 | 138.50 | 138.50 | 137.47 | - |
12 Jan 2024 | 138.50 | 138.50 | 138.50 | 138.50 | 137.47 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |