Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 Jun 2024 | 145.76 | 145.76 | 145.76 | 145.76 | 145.76 | 212 |
20 Jun 2024 | 142.50 | 142.50 | 142.50 | 142.50 | 142.50 | - |
19 Jun 2024 | 142.54 | 142.54 | 142.54 | 142.54 | 142.54 | - |
18 Jun 2024 | 142.30 | 142.30 | 142.30 | 142.30 | 142.30 | - |
17 Jun 2024 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | - |
14 Jun 2024 | 142.14 | 142.14 | 142.14 | 142.14 | 142.14 | - |
13 Jun 2024 | 142.32 | 142.32 | 142.32 | 142.32 | 142.32 | - |
12 Jun 2024 | 145.84 | 145.84 | 145.84 | 145.84 | 145.84 | - |
11 Jun 2024 | 144.88 | 144.88 | 144.88 | 144.88 | 144.88 | - |
10 Jun 2024 | 146.30 | 146.30 | 145.78 | 145.78 | 145.78 | 212 |
07 Jun 2024 | 142.76 | 142.76 | 142.76 | 142.76 | 142.76 | - |
06 Jun 2024 | 142.90 | 142.90 | 142.90 | 142.90 | 142.90 | - |
05 Jun 2024 | 143.14 | 143.14 | 143.14 | 143.14 | 143.14 | - |
04 Jun 2024 | 143.36 | 143.36 | 143.36 | 143.36 | 143.36 | - |
03 Jun 2024 | 148.98 | 148.98 | 148.98 | 148.98 | 148.98 | - |
31 May 2024 | 145.72 | 145.72 | 145.72 | 145.72 | 145.72 | - |
30 May 2024 | 145.12 | 145.12 | 145.12 | 145.12 | 145.12 | - |
29 May 2024 | 146.20 | 146.20 | 146.20 | 146.20 | 146.20 | - |
28 May 2024 | 145.92 | 145.92 | 145.92 | 145.92 | 145.92 | - |
27 May 2024 | 145.52 | 145.52 | 145.52 | 145.52 | 145.52 | - |
24 May 2024 | 144.94 | 144.94 | 144.94 | 144.94 | 144.94 | - |
23 May 2024 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 2 |
22 May 2024 | 146.46 | 146.46 | 146.46 | 146.46 | 146.46 | - |
21 May 2024 | 147.88 | 147.88 | 147.88 | 147.88 | 147.88 | - |
20 May 2024 | 149.34 | 149.34 | 149.34 | 149.34 | 149.34 | - |
17 May 2024 | 148.36 | 148.36 | 148.36 | 148.36 | 148.36 | - |
16 May 2024 | 148.06 | 148.06 | 148.06 | 148.06 | 148.06 | - |
16 May 2024 | 1.63 Dividend | |||||
15 May 2024 | 150.96 | 150.96 | 150.96 | 150.96 | 149.33 | - |
14 May 2024 | 152.36 | 152.36 | 152.36 | 152.36 | 150.71 | - |
13 May 2024 | 153.66 | 153.66 | 153.66 | 153.66 | 152.00 | - |
10 May 2024 | 153.70 | 153.70 | 153.70 | 153.70 | 152.04 | - |
09 May 2024 | 151.20 | 151.20 | 151.20 | 151.20 | 149.57 | - |
08 May 2024 | 151.00 | 151.00 | 151.00 | 151.00 | 149.37 | - |
07 May 2024 | 150.84 | 150.84 | 150.84 | 150.84 | 149.21 | - |
06 May 2024 | 148.86 | 148.86 | 148.86 | 148.86 | 147.25 | - |
03 May 2024 | 150.06 | 150.06 | 149.00 | 149.00 | 147.39 | 2 |
02 May 2024 | 149.50 | 149.50 | 149.50 | 149.50 | 147.89 | - |
30 Apr 2024 | 154.58 | 155.02 | 154.58 | 155.02 | 153.35 | 30 |
29 Apr 2024 | 154.50 | 154.86 | 154.50 | 154.86 | 153.19 | 5 |
26 Apr 2024 | 153.64 | 153.64 | 153.64 | 153.64 | 151.98 | - |
25 Apr 2024 | 152.06 | 152.06 | 152.06 | 152.06 | 150.42 | - |
24 Apr 2024 | 151.96 | 151.96 | 151.96 | 151.96 | 150.32 | - |
23 Apr 2024 | 151.80 | 151.80 | 151.80 | 151.80 | 150.16 | - |
22 Apr 2024 | 149.00 | 149.00 | 149.00 | 149.00 | 147.39 | - |
19 Apr 2024 | 149.00 | 149.00 | 149.00 | 149.00 | 147.39 | 5 |
18 Apr 2024 | 146.02 | 146.02 | 146.02 | 146.02 | 144.44 | - |
17 Apr 2024 | 146.70 | 146.70 | 146.70 | 146.70 | 145.12 | - |
16 Apr 2024 | 148.58 | 148.58 | 148.44 | 148.44 | 146.84 | 10 |
15 Apr 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 148.38 | - |
12 Apr 2024 | 151.18 | 151.18 | 151.18 | 151.18 | 149.55 | - |
11 Apr 2024 | 150.98 | 150.98 | 150.98 | 150.98 | 149.35 | - |
10 Apr 2024 | 148.90 | 148.90 | 148.90 | 148.90 | 147.29 | - |
09 Apr 2024 | 148.62 | 149.00 | 148.62 | 149.00 | 147.39 | 6 |
08 Apr 2024 | 147.90 | 147.90 | 147.90 | 147.90 | 146.30 | - |
05 Apr 2024 | 149.00 | 149.00 | 148.74 | 148.76 | 147.15 | 140 |
04 Apr 2024 | 147.72 | 147.72 | 147.72 | 147.72 | 146.12 | - |
03 Apr 2024 | 148.38 | 148.38 | 148.38 | 148.38 | 146.78 | - |
02 Apr 2024 | 148.90 | 148.90 | 148.90 | 148.90 | 147.29 | 50 |
28 Mar 2024 | 144.26 | 144.26 | 144.26 | 144.26 | 142.70 | - |
27 Mar 2024 | 142.96 | 142.96 | 142.96 | 142.96 | 141.42 | - |
26 Mar 2024 | 143.68 | 143.68 | 143.68 | 143.68 | 142.13 | - |
25 Mar 2024 | 142.68 | 142.68 | 142.68 | 142.68 | 141.14 | - |
22 Mar 2024 | 142.42 | 142.42 | 142.42 | 142.42 | 140.88 | - |
21 Mar 2024 | 141.78 | 141.78 | 141.78 | 141.78 | 140.25 | - |
20 Mar 2024 | 143.82 | 143.82 | 143.82 | 143.82 | 142.27 | - |
19 Mar 2024 | 142.38 | 142.38 | 142.38 | 142.38 | 140.84 | - |
18 Mar 2024 | 142.80 | 142.80 | 142.80 | 142.80 | 141.26 | - |
15 Mar 2024 | 143.10 | 143.10 | 143.10 | 143.10 | 141.55 | - |
14 Mar 2024 | 140.84 | 140.84 | 140.84 | 140.84 | 139.32 | - |
13 Mar 2024 | 138.78 | 138.78 | 138.78 | 138.78 | 137.28 | - |
12 Mar 2024 | 138.80 | 138.80 | 138.80 | 138.80 | 137.30 | - |
11 Mar 2024 | 136.72 | 136.72 | 136.72 | 136.72 | 135.24 | - |
08 Mar 2024 | 136.96 | 136.96 | 136.96 | 136.96 | 135.48 | - |
07 Mar 2024 | 135.72 | 135.80 | 135.72 | 135.80 | 134.33 | 3 |
06 Mar 2024 | 137.54 | 137.54 | 137.54 | 137.54 | 136.05 | - |
05 Mar 2024 | 136.30 | 136.30 | 136.30 | 136.30 | 134.83 | - |
04 Mar 2024 | 141.18 | 141.18 | 141.18 | 141.18 | 139.66 | 200 |
01 Mar 2024 | 140.62 | 140.62 | 140.62 | 140.62 | 139.10 | - |
29 Feb 2024 | 140.08 | 140.08 | 140.08 | 140.08 | 138.57 | - |
28 Feb 2024 | 140.20 | 140.20 | 140.20 | 140.20 | 138.69 | - |
27 Feb 2024 | 141.24 | 141.24 | 141.24 | 141.24 | 139.71 | - |
26 Feb 2024 | 142.20 | 142.20 | 142.20 | 142.20 | 140.66 | 2 |
23 Feb 2024 | 142.98 | 142.98 | 142.98 | 142.98 | 141.44 | - |
22 Feb 2024 | 143.40 | 143.40 | 143.40 | 143.40 | 141.85 | - |
21 Feb 2024 | 142.44 | 142.44 | 142.44 | 142.44 | 140.90 | - |
20 Feb 2024 | 144.54 | 144.54 | 144.54 | 144.54 | 142.98 | - |
19 Feb 2024 | 143.50 | 145.32 | 143.50 | 145.32 | 143.75 | 575 |
16 Feb 2024 | 142.82 | 142.82 | 142.82 | 142.82 | 141.28 | - |
15 Feb 2024 | 138.98 | 142.50 | 138.98 | 142.50 | 140.96 | 17 |
15 Feb 2024 | 1.63 Dividend | |||||
14 Feb 2024 | 140.24 | 140.24 | 140.24 | 140.24 | 137.11 | - |
13 Feb 2024 | 141.26 | 141.26 | 141.26 | 141.26 | 138.11 | - |
12 Feb 2024 | 139.78 | 139.78 | 139.78 | 139.78 | 136.66 | - |
09 Feb 2024 | 142.36 | 142.36 | 142.36 | 142.36 | 139.19 | - |
08 Feb 2024 | 141.28 | 141.28 | 141.28 | 141.28 | 138.13 | - |
07 Feb 2024 | 140.96 | 140.96 | 140.96 | 140.96 | 137.82 | - |
06 Feb 2024 | 141.32 | 141.32 | 141.32 | 141.32 | 138.17 | - |
05 Feb 2024 | 141.44 | 141.44 | 141.44 | 141.44 | 138.29 | 8 |
02 Feb 2024 | 136.12 | 136.12 | 136.12 | 136.12 | 133.09 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |