Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 158.32 | 159.80 | 158.26 | 159.49 | 159.49 | 59,202 |
13 Jun 2024 | 160.00 | 160.30 | 157.20 | 158.01 | 158.01 | 66,450 |
12 Jun 2024 | 160.11 | 160.79 | 159.50 | 159.88 | 159.88 | 37,601 |
11 Jun 2024 | 160.76 | 161.15 | 160.00 | 160.11 | 160.11 | 44,281 |
10 Jun 2024 | 161.24 | 161.24 | 160.00 | 160.84 | 160.84 | 52,795 |
07 Jun 2024 | 161.28 | 161.89 | 161.00 | 161.24 | 161.24 | 39,216 |
06 Jun 2024 | 160.70 | 161.50 | 160.59 | 161.18 | 161.18 | 40,916 |
05 Jun 2024 | 161.47 | 161.88 | 160.50 | 160.70 | 160.70 | 35,217 |
04 Jun 2024 | 160.79 | 161.47 | 160.50 | 161.47 | 161.47 | 38,137 |
03 Jun 2024 | 162.30 | 162.80 | 160.52 | 160.79 | 160.79 | 66,744 |
03 Jun 2024 | 1.1 Dividend | |||||
31 May 2024 | 162.03 | 163.60 | 161.18 | 163.40 | 162.30 | 50,210 |
29 May 2024 | 161.00 | 161.95 | 161.00 | 161.83 | 160.74 | 39,158 |
28 May 2024 | 162.01 | 162.01 | 160.85 | 161.00 | 159.92 | 45,602 |
27 May 2024 | 161.81 | 162.54 | 161.01 | 161.80 | 160.71 | 37,984 |
24 May 2024 | 162.13 | 162.30 | 160.99 | 161.80 | 160.71 | 50,497 |
23 May 2024 | 162.75 | 163.55 | 161.61 | 161.88 | 160.79 | 32,941 |
22 May 2024 | 162.70 | 162.72 | 162.05 | 162.09 | 161.00 | 30,481 |
21 May 2024 | 163.31 | 163.98 | 162.03 | 162.49 | 161.40 | 44,798 |
20 May 2024 | 163.20 | 163.50 | 162.67 | 163.31 | 162.21 | 42,969 |
17 May 2024 | 162.50 | 163.50 | 162.50 | 163.18 | 162.08 | 36,816 |
16 May 2024 | 161.93 | 163.00 | 161.87 | 162.50 | 161.41 | 42,922 |
15 May 2024 | 161.61 | 161.93 | 161.61 | 161.78 | 160.69 | 46,872 |
14 May 2024 | 162.76 | 162.99 | 161.50 | 161.56 | 160.47 | 49,493 |
13 May 2024 | 164.31 | 164.31 | 162.50 | 162.60 | 161.51 | 57,440 |
10 May 2024 | 164.54 | 165.37 | 163.39 | 164.31 | 163.20 | 45,589 |
09 May 2024 | 166.00 | 166.00 | 164.45 | 164.47 | 163.36 | 38,155 |
08 May 2024 | 166.00 | 166.14 | 164.75 | 165.73 | 164.61 | 34,688 |
07 May 2024 | 166.64 | 166.80 | 165.58 | 165.85 | 164.73 | 32,259 |
06 May 2024 | 166.59 | 166.87 | 165.43 | 166.64 | 165.52 | 40,949 |
03 May 2024 | 165.31 | 166.99 | 165.08 | 166.59 | 165.47 | 30,063 |
02 May 2024 | 165.53 | 166.00 | 162.95 | 164.98 | 163.87 | 39,214 |
02 May 2024 | 1.1 Dividend | |||||
30 Apr 2024 | 166.74 | 167.20 | 166.00 | 166.63 | 164.42 | 37,724 |
29 Apr 2024 | 164.27 | 166.90 | 164.23 | 166.74 | 164.52 | 46,290 |
26 Apr 2024 | 164.46 | 164.80 | 164.20 | 164.21 | 162.03 | 35,373 |
25 Apr 2024 | 163.75 | 164.50 | 163.33 | 164.46 | 162.27 | 36,520 |
24 Apr 2024 | 163.97 | 164.17 | 163.30 | 163.33 | 161.16 | 38,722 |
23 Apr 2024 | 163.80 | 163.99 | 163.20 | 163.85 | 161.67 | 40,975 |
22 Apr 2024 | 163.99 | 164.44 | 163.31 | 163.81 | 161.63 | 51,966 |
19 Apr 2024 | 164.43 | 164.90 | 163.10 | 163.70 | 161.52 | 47,000 |
18 Apr 2024 | 165.30 | 165.45 | 163.89 | 164.43 | 162.24 | 49,309 |
17 Apr 2024 | 166.68 | 166.98 | 164.91 | 164.99 | 162.80 | 43,714 |
16 Apr 2024 | 165.58 | 166.50 | 164.49 | 166.50 | 164.29 | 49,011 |
15 Apr 2024 | 167.66 | 167.91 | 165.03 | 165.24 | 163.04 | 82,129 |
12 Apr 2024 | 167.85 | 168.00 | 167.01 | 167.50 | 165.27 | 41,799 |
11 Apr 2024 | 167.99 | 168.00 | 167.06 | 167.79 | 165.56 | 34,935 |
10 Apr 2024 | 167.86 | 168.20 | 167.00 | 167.99 | 165.76 | 35,179 |
09 Apr 2024 | 167.85 | 168.20 | 167.50 | 167.85 | 165.62 | 39,771 |
08 Apr 2024 | 168.30 | 168.50 | 167.80 | 167.80 | 165.57 | 41,075 |
05 Apr 2024 | 167.99 | 168.18 | 167.80 | 168.18 | 165.95 | 37,910 |
04 Apr 2024 | 168.08 | 168.30 | 167.81 | 167.90 | 165.67 | 26,383 |
03 Apr 2024 | 168.25 | 168.30 | 167.65 | 168.08 | 165.85 | 38,096 |
02 Apr 2024 | 168.10 | 168.39 | 167.70 | 168.25 | 166.01 | 36,758 |
01 Apr 2024 | 167.90 | 168.79 | 165.85 | 168.40 | 166.16 | 71,305 |
01 Apr 2024 | 1.1 Dividend | |||||
28 Mar 2024 | 168.28 | 169.37 | 168.00 | 169.00 | 165.67 | 44,385 |
27 Mar 2024 | 168.10 | 168.40 | 167.80 | 168.00 | 164.69 | 33,988 |
26 Mar 2024 | 168.20 | 168.50 | 167.72 | 168.00 | 164.69 | 34,818 |
25 Mar 2024 | 168.05 | 168.26 | 167.50 | 168.02 | 164.71 | 44,054 |
22 Mar 2024 | 168.09 | 168.26 | 167.89 | 168.00 | 164.69 | 38,754 |
21 Mar 2024 | 168.50 | 168.80 | 167.35 | 167.97 | 164.66 | 47,889 |
20 Mar 2024 | 168.79 | 168.79 | 167.72 | 168.10 | 164.79 | 38,624 |
19 Mar 2024 | 168.29 | 168.98 | 168.25 | 168.51 | 165.19 | 36,684 |
18 Mar 2024 | 167.17 | 168.49 | 167.17 | 168.25 | 164.93 | 36,985 |
15 Mar 2024 | 167.40 | 168.99 | 166.50 | 166.50 | 163.22 | 57,378 |
14 Mar 2024 | 166.49 | 167.50 | 166.03 | 167.20 | 163.90 | 44,246 |
13 Mar 2024 | 168.36 | 169.00 | 166.19 | 166.49 | 163.21 | 46,272 |
12 Mar 2024 | 170.25 | 170.25 | 168.00 | 168.09 | 164.78 | 44,599 |
11 Mar 2024 | 170.56 | 170.65 | 169.58 | 170.25 | 166.89 | 36,823 |
08 Mar 2024 | 169.29 | 170.71 | 169.29 | 170.56 | 167.20 | 44,881 |
07 Mar 2024 | 169.10 | 169.57 | 168.99 | 169.29 | 165.95 | 30,749 |
06 Mar 2024 | 168.60 | 169.49 | 168.00 | 168.97 | 165.64 | 41,170 |
05 Mar 2024 | 168.55 | 169.00 | 168.55 | 168.60 | 165.28 | 38,175 |
04 Mar 2024 | 169.00 | 169.00 | 168.10 | 168.55 | 165.23 | 52,887 |
01 Mar 2024 | 168.89 | 169.77 | 167.90 | 169.00 | 165.67 | 52,577 |
01 Mar 2024 | 1.1 Dividend | |||||
29 Feb 2024 | 167.56 | 170.00 | 167.56 | 169.99 | 165.56 | 59,519 |
28 Feb 2024 | 167.23 | 167.88 | 167.23 | 167.56 | 163.19 | 45,552 |
27 Feb 2024 | 166.70 | 167.49 | 166.70 | 167.23 | 162.87 | 48,897 |
26 Feb 2024 | 166.25 | 166.99 | 166.25 | 166.70 | 162.36 | 45,136 |
23 Feb 2024 | 166.40 | 167.59 | 165.80 | 166.25 | 161.92 | 46,943 |
22 Feb 2024 | 168.22 | 168.81 | 166.20 | 166.20 | 161.87 | 48,243 |
21 Feb 2024 | 166.96 | 168.73 | 166.96 | 168.22 | 163.84 | 40,689 |
20 Feb 2024 | 165.75 | 167.00 | 165.18 | 166.96 | 162.61 | 46,669 |
19 Feb 2024 | 165.40 | 165.75 | 165.28 | 165.75 | 161.43 | 43,945 |
16 Feb 2024 | 164.79 | 165.50 | 164.79 | 165.16 | 160.86 | 46,098 |
15 Feb 2024 | 164.75 | 165.00 | 164.50 | 164.79 | 160.50 | 41,793 |
14 Feb 2024 | 164.70 | 165.00 | 163.99 | 164.75 | 160.46 | 34,680 |
09 Feb 2024 | 164.52 | 165.30 | 163.50 | 164.70 | 160.41 | 58,360 |
08 Feb 2024 | 164.90 | 165.00 | 164.30 | 164.53 | 160.24 | 50,401 |
07 Feb 2024 | 164.15 | 165.00 | 164.00 | 164.90 | 160.60 | 33,686 |
06 Feb 2024 | 163.34 | 164.15 | 163.14 | 164.15 | 159.87 | 37,784 |
05 Feb 2024 | 163.32 | 163.89 | 162.60 | 163.34 | 159.08 | 50,304 |
02 Feb 2024 | 163.61 | 164.13 | 162.95 | 163.32 | 159.06 | 55,366 |
01 Feb 2024 | 164.15 | 164.16 | 162.97 | 163.61 | 159.35 | 41,813 |
01 Feb 2024 | 1.1 Dividend | |||||
31 Jan 2024 | 163.70 | 165.50 | 163.70 | 165.26 | 159.88 | 43,976 |
30 Jan 2024 | 164.14 | 164.24 | 163.64 | 163.70 | 158.37 | 39,328 |
29 Jan 2024 | 164.07 | 164.49 | 163.51 | 164.08 | 158.74 | 44,036 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |