Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 168.50 | 168.50 | 164.20 | 164.60 | 164.60 | - |
13 Jun 2024 | 167.55 | 167.85 | 165.95 | 167.85 | 167.85 | - |
12 Jun 2024 | 164.75 | 166.15 | 164.60 | 166.15 | 166.15 | - |
11 Jun 2024 | 164.70 | 164.70 | 164.15 | 164.15 | 164.15 | - |
10 Jun 2024 | 164.30 | 165.25 | 164.05 | 165.00 | 165.00 | - |
07 Jun 2024 | 163.20 | 164.40 | 162.90 | 164.40 | 164.40 | - |
06 Jun 2024 | 165.75 | 165.85 | 163.30 | 163.30 | 163.30 | - |
05 Jun 2024 | 164.95 | 166.30 | 164.75 | 166.30 | 166.30 | - |
04 Jun 2024 | 165.65 | 165.65 | 163.70 | 163.70 | 163.70 | - |
03 Jun 2024 | 169.40 | 169.40 | 165.00 | 165.00 | 165.00 | - |
31 May 2024 | 166.85 | 166.90 | 165.95 | 165.95 | 165.95 | - |
31 May 2024 | 0.51 Dividend | |||||
30 May 2024 | 166.30 | 167.50 | 166.05 | 167.30 | 166.79 | - |
29 May 2024 | 168.60 | 168.60 | 167.70 | 167.70 | 167.19 | - |
28 May 2024 | 169.05 | 170.90 | 169.00 | 169.25 | 168.73 | - |
27 May 2024 | 169.25 | 169.40 | 169.00 | 169.40 | 168.88 | - |
24 May 2024 | 170.05 | 170.05 | 168.40 | 168.40 | 167.89 | - |
23 May 2024 | 172.95 | 172.95 | 170.65 | 170.65 | 170.13 | - |
22 May 2024 | 170.95 | 172.40 | 170.70 | 172.40 | 171.87 | - |
21 May 2024 | 169.70 | 170.15 | 169.50 | 170.15 | 169.63 | - |
20 May 2024 | 169.00 | 170.35 | 169.00 | 170.35 | 169.83 | - |
17 May 2024 | 169.10 | 169.35 | 169.00 | 169.30 | 168.78 | - |
16 May 2024 | 169.75 | 169.95 | 169.15 | 169.15 | 168.63 | - |
15 May 2024 | 169.35 | 170.15 | 169.15 | 169.50 | 168.98 | - |
14 May 2024 | 170.40 | 170.40 | 169.05 | 169.05 | 168.53 | - |
13 May 2024 | 171.90 | 171.90 | 170.05 | 170.05 | 169.53 | - |
10 May 2024 | 171.80 | 172.00 | 171.80 | 172.00 | 171.48 | - |
09 May 2024 | 170.40 | 170.60 | 170.40 | 170.50 | 169.98 | - |
08 May 2024 | 168.85 | 170.05 | 168.80 | 170.05 | 169.53 | - |
07 May 2024 | 168.55 | 169.55 | 168.55 | 169.55 | 169.03 | - |
06 May 2024 | 166.05 | 167.65 | 166.05 | 167.65 | 167.14 | - |
03 May 2024 | 165.95 | 166.15 | 164.85 | 165.05 | 164.55 | - |
02 May 2024 | 165.45 | 165.95 | 164.60 | 165.10 | 164.60 | - |
30 Apr 2024 | 168.00 | 169.15 | 167.50 | 168.60 | 168.09 | - |
29 Apr 2024 | 168.00 | 168.05 | 166.90 | 166.90 | 166.39 | - |
26 Apr 2024 | 166.90 | 168.90 | 166.70 | 168.90 | 168.39 | - |
25 Apr 2024 | 159.35 | 168.00 | 158.75 | 168.00 | 167.49 | - |
24 Apr 2024 | 160.75 | 160.75 | 160.20 | 160.20 | 159.71 | - |
23 Apr 2024 | 159.45 | 160.70 | 159.05 | 160.70 | 160.21 | - |
22 Apr 2024 | 159.25 | 159.80 | 159.25 | 159.70 | 159.21 | - |
19 Apr 2024 | 157.10 | 158.80 | 157.10 | 158.80 | 158.32 | - |
18 Apr 2024 | 158.70 | 159.15 | 158.25 | 158.50 | 158.02 | - |
17 Apr 2024 | 160.70 | 161.10 | 158.25 | 158.25 | 157.77 | - |
16 Apr 2024 | 160.05 | 160.60 | 159.30 | 160.60 | 160.11 | - |
15 Apr 2024 | 161.60 | 161.70 | 159.75 | 159.75 | 159.26 | - |
12 Apr 2024 | 161.50 | 162.35 | 160.40 | 160.40 | 159.91 | - |
11 Apr 2024 | 161.40 | 161.80 | 160.80 | 161.80 | 161.31 | - |
10 Apr 2024 | 163.10 | 163.10 | 161.15 | 161.15 | 160.66 | - |
09 Apr 2024 | 161.75 | 162.20 | 161.45 | 162.20 | 161.71 | - |
08 Apr 2024 | 161.75 | 162.65 | 161.75 | 162.25 | 161.76 | - |
05 Apr 2024 | 159.65 | 161.60 | 159.60 | 161.60 | 161.11 | - |
04 Apr 2024 | 160.60 | 161.40 | 160.55 | 161.40 | 160.91 | - |
03 Apr 2024 | 160.60 | 160.85 | 160.60 | 160.60 | 160.11 | - |
02 Apr 2024 | 163.00 | 163.05 | 161.10 | 161.10 | 160.61 | - |
28 Mar 2024 | 163.00 | 164.00 | 163.00 | 164.00 | 163.50 | - |
27 Mar 2024 | 161.00 | 162.60 | 161.00 | 162.40 | 161.90 | - |
26 Mar 2024 | 161.00 | 162.20 | 161.00 | 162.20 | 161.71 | - |
25 Mar 2024 | 162.40 | 162.80 | 162.20 | 162.20 | 161.71 | - |
22 Mar 2024 | 163.00 | 163.40 | 163.00 | 163.20 | 162.70 | - |
21 Mar 2024 | 160.20 | 162.80 | 160.20 | 162.80 | 162.30 | - |
20 Mar 2024 | 160.60 | 160.80 | 160.20 | 160.20 | 159.71 | - |
19 Mar 2024 | 159.80 | 160.80 | 159.80 | 160.80 | 160.31 | - |
18 Mar 2024 | 160.60 | 160.60 | 160.20 | 160.60 | 160.11 | - |
15 Mar 2024 | 160.20 | 160.80 | 160.20 | 160.80 | 160.31 | - |
14 Mar 2024 | 161.40 | 161.60 | 159.20 | 160.00 | 159.51 | - |
13 Mar 2024 | 159.80 | 161.40 | 159.60 | 161.40 | 160.91 | - |
12 Mar 2024 | 155.60 | 159.40 | 155.40 | 159.40 | 158.91 | - |
11 Mar 2024 | 155.60 | 155.60 | 154.60 | 155.40 | 154.93 | - |
08 Mar 2024 | 156.40 | 156.80 | 156.20 | 156.20 | 155.72 | - |
07 Mar 2024 | 156.00 | 157.20 | 156.00 | 156.20 | 155.72 | - |
06 Mar 2024 | 153.60 | 155.80 | 153.60 | 155.80 | 155.33 | - |
05 Mar 2024 | 153.80 | 155.00 | 153.80 | 154.40 | 153.93 | - |
04 Mar 2024 | 153.40 | 155.00 | 153.40 | 154.60 | 154.13 | - |
01 Mar 2024 | 153.20 | 153.80 | 152.80 | 153.80 | 153.33 | - |
29 Feb 2024 | 151.20 | 151.60 | 150.60 | 151.60 | 151.14 | - |
28 Feb 2024 | 150.40 | 152.00 | 150.40 | 151.60 | 151.14 | - |
28 Feb 2024 | 0.51 Dividend | |||||
27 Feb 2024 | 151.20 | 152.20 | 150.60 | 150.60 | 149.63 | - |
26 Feb 2024 | 151.00 | 151.20 | 150.60 | 150.60 | 149.63 | - |
23 Feb 2024 | 150.20 | 150.40 | 150.00 | 150.00 | 149.04 | - |
22 Feb 2024 | 147.80 | 149.60 | 147.80 | 149.60 | 148.64 | - |
21 Feb 2024 | 147.60 | 147.80 | 147.20 | 147.40 | 146.45 | - |
20 Feb 2024 | 148.80 | 148.80 | 147.20 | 147.20 | 146.25 | - |
19 Feb 2024 | 149.40 | 149.60 | 149.40 | 149.40 | 148.44 | - |
16 Feb 2024 | 150.40 | 151.40 | 150.40 | 150.60 | 149.63 | - |
15 Feb 2024 | 149.80 | 150.40 | 149.60 | 150.40 | 149.43 | - |
14 Feb 2024 | 148.80 | 149.20 | 148.80 | 148.80 | 147.84 | - |
13 Feb 2024 | 149.80 | 149.80 | 147.80 | 148.40 | 147.45 | - |
12 Feb 2024 | 148.20 | 149.80 | 148.20 | 149.80 | 148.84 | - |
09 Feb 2024 | 148.00 | 148.60 | 147.60 | 147.60 | 146.65 | - |
08 Feb 2024 | 148.40 | 148.40 | 147.00 | 147.40 | 146.45 | - |
07 Feb 2024 | 149.00 | 149.80 | 148.80 | 149.00 | 148.04 | - |
06 Feb 2024 | 148.40 | 148.80 | 148.20 | 148.80 | 147.84 | - |
05 Feb 2024 | 146.60 | 147.80 | 144.80 | 147.80 | 146.85 | - |
02 Feb 2024 | 143.60 | 145.60 | 143.40 | 145.60 | 144.66 | - |
01 Feb 2024 | 138.40 | 141.80 | 138.20 | 141.80 | 140.89 | - |
31 Jan 2024 | 139.60 | 139.80 | 139.20 | 139.40 | 138.50 | - |
30 Jan 2024 | 139.60 | 139.60 | 139.40 | 139.40 | 138.50 | - |
29 Jan 2024 | 137.40 | 138.20 | 137.40 | 138.20 | 137.31 | - |
26 Jan 2024 | 137.60 | 138.60 | 137.40 | 137.40 | 136.52 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |