Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 Jun 2024 | 140.35 | 141.30 | 140.35 | 141.30 | 141.30 | - |
07 Jun 2024 | 139.25 | 139.25 | 139.25 | 139.25 | 139.25 | - |
06 Jun 2024 | 140.30 | 141.80 | 139.65 | 139.65 | 139.65 | - |
05 Jun 2024 | 139.25 | 139.25 | 139.25 | 139.25 | 139.25 | - |
04 Jun 2024 | 137.25 | 139.75 | 137.25 | 139.75 | 139.75 | 110 |
03 Jun 2024 | 139.95 | 139.95 | 139.95 | 139.95 | 139.95 | - |
31 May 2024 | 139.55 | 139.90 | 138.05 | 139.90 | 139.90 | 765 |
30 May 2024 | 141.40 | 141.40 | 141.20 | 141.20 | 141.20 | 8 |
29 May 2024 | 141.30 | 142.80 | 141.30 | 142.80 | 142.80 | 15 |
28 May 2024 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | - |
27 May 2024 | 145.35 | 149.95 | 145.35 | 149.95 | 149.95 | 24 |
24 May 2024 | 142.05 | 149.70 | 142.05 | 146.25 | 146.25 | 990 |
23 May 2024 | 142.25 | 143.55 | 140.80 | 140.80 | 140.80 | 185 |
22 May 2024 | 141.40 | 142.50 | 141.40 | 142.50 | 142.50 | 83 |
21 May 2024 | 141.55 | 143.05 | 141.55 | 141.85 | 141.85 | 671 |
20 May 2024 | 141.50 | 141.50 | 141.00 | 141.00 | 141.00 | 55 |
17 May 2024 | 139.95 | 141.80 | 139.95 | 140.00 | 140.00 | 280 |
16 May 2024 | 138.15 | 140.75 | 138.15 | 140.75 | 140.75 | 335 |
15 May 2024 | 137.05 | 139.10 | 137.05 | 139.10 | 139.10 | 79 |
14 May 2024 | 144.00 | 145.00 | 137.90 | 137.90 | 137.90 | 115 |
13 May 2024 | 144.55 | 145.90 | 141.90 | 141.90 | 141.90 | 17 |
10 May 2024 | 142.70 | 142.70 | 142.70 | 142.70 | 142.70 | - |
09 May 2024 | 139.60 | 139.60 | 139.60 | 139.60 | 139.60 | - |
08 May 2024 | 140.35 | 140.35 | 139.65 | 139.65 | 139.65 | - |
07 May 2024 | 141.35 | 141.35 | 141.35 | 141.35 | 141.35 | - |
06 May 2024 | 136.20 | 136.20 | 136.20 | 136.20 | 136.20 | - |
03 May 2024 | 136.85 | 136.85 | 136.85 | 136.85 | 136.85 | - |
02 May 2024 | 136.75 | 136.75 | 136.75 | 136.75 | 136.75 | - |
30 Apr 2024 | 137.25 | 137.60 | 137.25 | 137.50 | 137.50 | 60 |
29 Apr 2024 | 134.65 | 134.65 | 134.65 | 134.65 | 134.65 | - |
26 Apr 2024 | 136.30 | 136.30 | 135.80 | 135.80 | 135.80 | 60 |
25 Apr 2024 | 132.45 | 135.50 | 132.45 | 135.50 | 135.50 | - |
24 Apr 2024 | 136.75 | 138.20 | 134.25 | 134.25 | 134.25 | 10 |
23 Apr 2024 | 133.50 | 136.15 | 133.50 | 136.15 | 136.15 | - |
22 Apr 2024 | 133.45 | 133.45 | 133.45 | 133.45 | 133.45 | - |
19 Apr 2024 | 129.35 | 133.20 | 129.35 | 133.20 | 133.20 | - |
18 Apr 2024 | 131.30 | 131.30 | 130.75 | 130.75 | 130.75 | - |
17 Apr 2024 | 132.90 | 132.90 | 131.35 | 131.35 | 131.35 | - |
16 Apr 2024 | 133.15 | 133.15 | 133.15 | 133.15 | 133.15 | - |
15 Apr 2024 | 135.10 | 135.10 | 135.10 | 135.10 | 135.10 | - |
12 Apr 2024 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | - |
11 Apr 2024 | 132.25 | 134.40 | 132.25 | 134.40 | 134.40 | - |
10 Apr 2024 | 131.65 | 132.70 | 131.65 | 132.70 | 132.70 | - |
09 Apr 2024 | 135.20 | 135.20 | 135.20 | 135.20 | 135.20 | - |
08 Apr 2024 | 134.85 | 134.85 | 134.85 | 134.85 | 134.85 | - |
05 Apr 2024 | 134.80 | 134.80 | 134.80 | 134.80 | 134.80 | - |
04 Apr 2024 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | - |
03 Apr 2024 | 135.25 | 137.10 | 135.25 | 137.10 | 137.10 | 18 |
02 Apr 2024 | 138.85 | 138.85 | 138.85 | 138.85 | 138.85 | - |
28 Mar 2024 | 135.95 | 138.45 | 135.95 | 138.45 | 138.45 | 165 |
27 Mar 2024 | 135.25 | 135.25 | 135.25 | 135.25 | 135.25 | - |
26 Mar 2024 | 134.25 | 134.25 | 134.25 | 134.25 | 134.25 | - |
25 Mar 2024 | 135.45 | 137.25 | 135.45 | 137.25 | 137.25 | 150 |
22 Mar 2024 | 135.85 | 136.55 | 135.40 | 136.25 | 136.25 | 12 |
21 Mar 2024 | 134.10 | 136.25 | 134.10 | 136.00 | 136.00 | - |
20 Mar 2024 | 133.55 | 133.55 | 133.55 | 133.55 | 133.55 | - |
19 Mar 2024 | 131.80 | 131.80 | 131.80 | 131.80 | 131.80 | - |
18 Mar 2024 | 132.85 | 133.40 | 132.85 | 133.40 | 133.40 | - |
15 Mar 2024 | 132.30 | 132.30 | 132.30 | 132.30 | 132.30 | - |
14 Mar 2024 | 132.95 | 132.95 | 132.95 | 132.95 | 132.95 | - |
13 Mar 2024 | 132.55 | 133.20 | 132.55 | 133.20 | 133.20 | - |
12 Mar 2024 | 132.00 | 133.35 | 132.00 | 133.00 | 133.00 | - |
11 Mar 2024 | 134.05 | 134.05 | 134.05 | 134.05 | 134.05 | - |
08 Mar 2024 | 134.70 | 135.80 | 134.70 | 134.95 | 134.95 | - |
07 Mar 2024 | 135.25 | 135.25 | 134.55 | 135.25 | 135.25 | - |
06 Mar 2024 | 137.05 | 137.15 | 136.90 | 136.90 | 136.90 | - |
05 Mar 2024 | 136.05 | 137.15 | 136.05 | 136.55 | 136.55 | - |
04 Mar 2024 | 136.05 | 137.35 | 136.05 | 137.00 | 137.00 | - |
01 Mar 2024 | 136.55 | 136.55 | 136.55 | 136.55 | 136.55 | - |
29 Feb 2024 | 135.20 | 135.20 | 135.20 | 135.20 | 135.20 | - |
28 Feb 2024 | 134.55 | 134.55 | 134.35 | 134.35 | 134.35 | - |
27 Feb 2024 | 135.20 | 135.20 | 135.20 | 135.20 | 135.20 | - |
26 Feb 2024 | 136.60 | 136.60 | 136.60 | 136.60 | 136.60 | - |
23 Feb 2024 | 135.60 | 135.60 | 135.60 | 135.60 | 135.60 | - |
22 Feb 2024 | 135.10 | 135.10 | 135.10 | 135.10 | 135.10 | - |
21 Feb 2024 | 133.25 | 133.25 | 133.25 | 133.25 | 133.25 | - |
20 Feb 2024 | 134.70 | 134.70 | 134.30 | 134.45 | 134.45 | - |
19 Feb 2024 | 134.50 | 134.50 | 134.50 | 134.50 | 134.50 | - |
16 Feb 2024 | 134.70 | 135.20 | 134.70 | 135.20 | 135.20 | - |
15 Feb 2024 | 134.80 | 134.80 | 134.80 | 134.80 | 134.80 | - |
14 Feb 2024 | 134.35 | 134.35 | 134.35 | 134.35 | 134.35 | - |
13 Feb 2024 | 134.70 | 134.70 | 134.70 | 134.70 | 134.70 | - |
12 Feb 2024 | 135.25 | 135.25 | 135.25 | 135.25 | 135.25 | - |
09 Feb 2024 | 133.15 | 135.30 | 133.15 | 135.30 | 135.30 | - |
09 Feb 2024 | 0.51 Dividend | |||||
08 Feb 2024 | 132.70 | 134.25 | 132.70 | 134.00 | 133.49 | - |
07 Feb 2024 | 133.05 | 133.50 | 133.05 | 133.50 | 132.99 | - |
06 Feb 2024 | 131.65 | 131.65 | 131.65 | 131.65 | 131.15 | - |
05 Feb 2024 | 131.25 | 131.25 | 131.15 | 131.15 | 130.65 | 100 |
02 Feb 2024 | 131.30 | 132.20 | 131.30 | 131.50 | 131.00 | 100 |
01 Feb 2024 | 130.00 | 130.40 | 130.00 | 130.40 | 129.90 | 25 |
31 Jan 2024 | 132.05 | 132.05 | 132.05 | 132.05 | 131.55 | - |
30 Jan 2024 | 132.70 | 132.70 | 132.70 | 132.70 | 132.19 | - |
29 Jan 2024 | 135.80 | 136.15 | 134.85 | 136.15 | 135.63 | 43 |
26 Jan 2024 | 117.35 | 117.35 | 117.35 | 117.35 | 116.90 | - |
25 Jan 2024 | 118.10 | 118.10 | 118.10 | 118.10 | 117.65 | - |
24 Jan 2024 | 118.75 | 118.95 | 118.75 | 118.95 | 118.50 | - |
23 Jan 2024 | 118.70 | 119.00 | 118.70 | 119.00 | 118.55 | - |
22 Jan 2024 | 117.10 | 119.40 | 117.10 | 119.40 | 118.95 | - |
19 Jan 2024 | 117.15 | 117.15 | 117.15 | 117.15 | 116.70 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |