Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 130.60 | 130.60 | 130.60 | 130.60 | 130.60 | - |
13 Jun 2024 | 131.40 | 131.40 | 131.40 | 131.40 | 131.40 | - |
12 Jun 2024 | 131.70 | 131.70 | 131.70 | 131.70 | 131.70 | - |
11 Jun 2024 | 131.55 | 131.55 | 131.55 | 131.55 | 131.55 | - |
10 Jun 2024 | 134.40 | 134.40 | 134.40 | 134.40 | 134.40 | - |
07 Jun 2024 | 131.45 | 131.45 | 131.45 | 131.45 | 131.45 | - |
07 Jun 2024 | 1 Dividend | |||||
06 Jun 2024 | 130.75 | 130.75 | 130.75 | 130.75 | 129.75 | - |
05 Jun 2024 | 132.80 | 132.80 | 132.80 | 132.80 | 131.78 | - |
04 Jun 2024 | 131.40 | 131.40 | 131.40 | 131.40 | 130.40 | - |
03 Jun 2024 | 132.55 | 132.55 | 132.55 | 132.55 | 131.54 | - |
31 May 2024 | 129.40 | 129.40 | 129.40 | 129.40 | 128.41 | - |
30 May 2024 | 127.30 | 127.30 | 127.30 | 127.30 | 126.33 | - |
29 May 2024 | 129.60 | 129.60 | 129.60 | 129.60 | 128.61 | - |
28 May 2024 | 132.95 | 132.95 | 132.95 | 132.95 | 131.93 | - |
27 May 2024 | 133.20 | 133.20 | 133.20 | 133.20 | 132.18 | - |
24 May 2024 | 134.15 | 134.15 | 134.15 | 134.15 | 133.12 | - |
23 May 2024 | 137.70 | 137.70 | 137.70 | 137.70 | 136.65 | - |
22 May 2024 | 138.90 | 138.90 | 138.90 | 138.90 | 137.84 | - |
21 May 2024 | 139.25 | 139.25 | 139.25 | 139.25 | 138.18 | - |
20 May 2024 | 140.45 | 140.45 | 140.45 | 140.45 | 139.38 | - |
17 May 2024 | 141.15 | 141.15 | 141.15 | 141.15 | 140.07 | - |
16 May 2024 | 141.85 | 141.85 | 141.85 | 141.85 | 140.77 | - |
15 May 2024 | 143.15 | 143.15 | 143.15 | 143.15 | 142.06 | - |
14 May 2024 | 145.40 | 145.40 | 145.40 | 145.40 | 144.29 | - |
13 May 2024 | 143.55 | 143.55 | 143.55 | 143.55 | 142.45 | - |
10 May 2024 | 144.00 | 144.00 | 144.00 | 144.00 | 142.90 | - |
09 May 2024 | 142.90 | 142.90 | 142.90 | 142.90 | 141.81 | - |
08 May 2024 | 143.55 | 143.55 | 143.55 | 143.55 | 142.45 | - |
07 May 2024 | 145.10 | 145.10 | 145.10 | 145.10 | 143.99 | - |
06 May 2024 | 145.75 | 145.75 | 145.75 | 145.75 | 144.64 | - |
03 May 2024 | 145.85 | 145.85 | 145.85 | 145.85 | 144.73 | - |
02 May 2024 | 145.55 | 145.55 | 145.55 | 145.55 | 144.44 | - |
30 Apr 2024 | 150.05 | 150.05 | 150.05 | 150.05 | 148.90 | - |
29 Apr 2024 | 148.15 | 148.15 | 148.15 | 148.15 | 147.02 | - |
26 Apr 2024 | 149.75 | 149.75 | 149.75 | 149.75 | 148.60 | - |
25 Apr 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 148.85 | - |
24 Apr 2024 | 152.15 | 152.15 | 152.15 | 152.15 | 150.99 | - |
23 Apr 2024 | 152.30 | 152.30 | 152.30 | 152.30 | 151.14 | - |
22 Apr 2024 | 152.10 | 152.10 | 152.10 | 152.10 | 150.94 | - |
19 Apr 2024 | 148.90 | 148.90 | 148.90 | 148.90 | 147.76 | - |
18 Apr 2024 | 134.60 | 134.60 | 134.60 | 134.60 | 133.57 | - |
17 Apr 2024 | 135.60 | 135.60 | 135.60 | 135.60 | 134.56 | - |
16 Apr 2024 | 135.50 | 135.50 | 135.50 | 135.50 | 134.46 | - |
15 Apr 2024 | 136.25 | 136.25 | 136.25 | 136.25 | 135.21 | - |
12 Apr 2024 | 135.90 | 135.90 | 135.90 | 135.90 | 134.86 | - |
11 Apr 2024 | 137.30 | 137.30 | 137.30 | 137.30 | 136.25 | - |
10 Apr 2024 | 138.05 | 138.05 | 138.05 | 138.05 | 136.99 | - |
09 Apr 2024 | 137.85 | 137.85 | 137.85 | 137.85 | 136.80 | - |
08 Apr 2024 | 137.70 | 137.70 | 137.70 | 137.70 | 136.65 | - |
05 Apr 2024 | 136.95 | 138.15 | 136.95 | 138.15 | 137.09 | 10 |
04 Apr 2024 | 140.75 | 140.75 | 140.75 | 140.75 | 139.67 | - |
03 Apr 2024 | 141.75 | 141.75 | 141.75 | 141.75 | 140.67 | - |
02 Apr 2024 | 143.00 | 143.00 | 143.00 | 143.00 | 141.91 | - |
28 Mar 2024 | 142.75 | 142.75 | 142.75 | 142.75 | 141.66 | - |
27 Mar 2024 | 140.50 | 140.50 | 140.45 | 140.45 | 139.38 | - |
26 Mar 2024 | 141.05 | 141.05 | 141.05 | 141.05 | 139.97 | - |
25 Mar 2024 | 143.30 | 143.30 | 143.30 | 143.30 | 142.20 | - |
22 Mar 2024 | 144.40 | 144.40 | 144.40 | 144.40 | 143.30 | - |
21 Mar 2024 | 141.70 | 141.70 | 141.70 | 141.70 | 140.62 | - |
20 Mar 2024 | 142.05 | 142.05 | 142.05 | 142.05 | 140.96 | - |
19 Mar 2024 | 140.60 | 140.60 | 140.60 | 140.60 | 139.52 | - |
18 Mar 2024 | 140.90 | 140.90 | 140.90 | 140.90 | 139.82 | - |
15 Mar 2024 | 138.80 | 138.80 | 138.80 | 138.80 | 137.74 | - |
14 Mar 2024 | 139.80 | 139.80 | 139.80 | 139.80 | 138.73 | - |
13 Mar 2024 | 140.30 | 140.30 | 140.30 | 140.30 | 139.23 | - |
12 Mar 2024 | 138.85 | 138.85 | 138.85 | 138.85 | 137.79 | - |
11 Mar 2024 | 137.20 | 137.20 | 137.20 | 137.20 | 136.15 | - |
08 Mar 2024 | 137.10 | 137.10 | 137.10 | 137.10 | 136.05 | - |
07 Mar 2024 | 136.60 | 136.60 | 136.60 | 136.60 | 135.56 | - |
06 Mar 2024 | 137.45 | 137.45 | 137.45 | 137.45 | 136.40 | - |
05 Mar 2024 | 137.20 | 137.20 | 137.20 | 137.20 | 136.15 | - |
04 Mar 2024 | 136.75 | 136.75 | 136.75 | 136.75 | 135.70 | - |
01 Mar 2024 | 137.65 | 137.65 | 137.65 | 137.65 | 136.60 | - |
29 Feb 2024 | 138.40 | 138.40 | 138.40 | 138.40 | 137.34 | - |
29 Feb 2024 | 1 Dividend | |||||
28 Feb 2024 | 138.30 | 138.30 | 138.30 | 138.30 | 136.25 | - |
27 Feb 2024 | 136.05 | 136.05 | 136.05 | 136.05 | 134.03 | - |
26 Feb 2024 | 135.90 | 135.90 | 135.90 | 135.90 | 133.89 | - |
23 Feb 2024 | 134.45 | 134.45 | 134.45 | 134.45 | 132.46 | - |
22 Feb 2024 | 133.00 | 133.00 | 133.00 | 133.00 | 131.03 | - |
21 Feb 2024 | 132.75 | 132.75 | 132.75 | 132.75 | 130.78 | - |
20 Feb 2024 | 131.80 | 131.80 | 131.80 | 131.80 | 129.85 | - |
19 Feb 2024 | 132.05 | 132.05 | 132.05 | 132.05 | 130.09 | - |
16 Feb 2024 | 132.85 | 132.85 | 132.85 | 132.85 | 130.88 | - |
15 Feb 2024 | 133.90 | 133.90 | 125.55 | 125.55 | 123.69 | 1 |
14 Feb 2024 | 132.35 | 132.35 | 132.35 | 132.35 | 130.39 | - |
13 Feb 2024 | 134.05 | 134.05 | 134.05 | 134.05 | 132.06 | - |
12 Feb 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 130.04 | - |
09 Feb 2024 | 131.35 | 131.35 | 131.35 | 131.35 | 129.40 | - |
08 Feb 2024 | 131.85 | 131.85 | 131.85 | 131.85 | 129.90 | - |
07 Feb 2024 | 130.75 | 130.75 | 130.75 | 130.75 | 128.81 | - |
06 Feb 2024 | 129.75 | 129.75 | 129.75 | 129.75 | 127.83 | - |
05 Feb 2024 | 131.25 | 131.25 | 131.25 | 131.25 | 129.30 | - |
02 Feb 2024 | 130.65 | 130.65 | 130.65 | 130.65 | 128.71 | - |
01 Feb 2024 | 129.35 | 129.35 | 129.35 | 129.35 | 127.43 | - |
31 Jan 2024 | 131.85 | 131.85 | 131.85 | 131.85 | 129.90 | - |
30 Jan 2024 | 131.15 | 131.15 | 131.15 | 131.15 | 129.21 | - |
29 Jan 2024 | 130.75 | 130.75 | 130.75 | 130.75 | 128.81 | - |
26 Jan 2024 | 130.55 | 130.55 | 130.55 | 130.55 | 128.61 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |