Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 Jun 2024 | 179.50 | 179.50 | 179.50 | 179.50 | 179.50 | 5 |
03 Jun 2024 | 175.10 | 175.10 | 175.10 | 175.10 | 175.10 | - |
31 May 2024 | 171.40 | 171.40 | 171.40 | 171.40 | 171.40 | - |
30 May 2024 | 172.10 | 172.10 | 172.10 | 172.10 | 172.10 | - |
29 May 2024 | 169.80 | 169.80 | 169.80 | 169.80 | 169.80 | - |
28 May 2024 | 167.50 | 167.50 | 167.50 | 167.50 | 167.50 | - |
27 May 2024 | 162.90 | 162.90 | 162.90 | 162.90 | 162.90 | - |
24 May 2024 | 160.20 | 161.80 | 160.20 | 161.80 | 161.80 | 5 |
23 May 2024 | 159.70 | 159.70 | 159.70 | 159.70 | 159.70 | - |
22 May 2024 | 160.80 | 160.80 | 160.80 | 160.80 | 160.80 | - |
21 May 2024 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | - |
20 May 2024 | 159.30 | 159.30 | 159.30 | 159.30 | 159.30 | - |
17 May 2024 | 164.80 | 164.80 | 164.80 | 164.80 | 164.80 | - |
16 May 2024 | 165.10 | 165.10 | 165.10 | 165.10 | 165.10 | - |
15 May 2024 | 164.10 | 164.10 | 164.10 | 164.10 | 164.10 | - |
14 May 2024 | 162.60 | 162.60 | 162.60 | 162.60 | 162.60 | - |
13 May 2024 | 165.50 | 165.50 | 165.50 | 165.50 | 165.50 | - |
10 May 2024 | 158.60 | 158.60 | 158.60 | 158.60 | 158.60 | - |
09 May 2024 | 147.30 | 147.30 | 147.30 | 147.30 | 147.30 | - |
08 May 2024 | 144.20 | 144.20 | 144.20 | 144.20 | 144.20 | - |
07 May 2024 | 142.80 | 142.80 | 142.80 | 142.80 | 142.80 | 2 |
06 May 2024 | 148.30 | 148.30 | 141.50 | 141.50 | 141.50 | 20 |
03 May 2024 | 150.60 | 150.60 | 150.60 | 150.60 | 150.60 | - |
02 May 2024 | 161.90 | 161.90 | 161.90 | 161.90 | 161.90 | - |
02 May 2024 | 9.25 Dividend | |||||
30 Apr 2024 | 166.90 | 166.90 | 166.90 | 166.90 | 157.65 | - |
29 Apr 2024 | 168.20 | 168.20 | 168.20 | 168.20 | 158.88 | - |
26 Apr 2024 | 169.90 | 169.90 | 169.30 | 169.30 | 159.92 | 40 |
25 Apr 2024 | 174.10 | 176.00 | 174.10 | 176.00 | 166.25 | 21 |
24 Apr 2024 | 167.30 | 174.80 | 167.30 | 174.80 | 165.11 | 4 |
23 Apr 2024 | 156.00 | 165.70 | 156.00 | 165.70 | 156.52 | 4 |
22 Apr 2024 | 150.80 | 150.80 | 150.80 | 150.80 | 142.44 | - |
19 Apr 2024 | 144.30 | 144.30 | 144.30 | 144.30 | 136.30 | - |
18 Apr 2024 | 144.90 | 144.90 | 144.90 | 144.90 | 136.87 | - |
17 Apr 2024 | 145.80 | 145.80 | 145.80 | 145.80 | 137.72 | - |
16 Apr 2024 | 147.00 | 147.00 | 147.00 | 147.00 | 138.85 | - |
15 Apr 2024 | 147.90 | 147.90 | 147.90 | 147.90 | 139.70 | - |
12 Apr 2024 | 146.80 | 151.20 | 146.80 | 151.20 | 142.82 | 50 |
11 Apr 2024 | 144.90 | 144.90 | 144.90 | 144.90 | 136.87 | - |
10 Apr 2024 | 146.60 | 146.60 | 139.60 | 139.60 | 131.86 | 10 |
09 Apr 2024 | 139.80 | 144.70 | 139.80 | 144.70 | 136.68 | 710 |
08 Apr 2024 | 140.10 | 140.10 | 140.10 | 140.10 | 132.34 | - |
05 Apr 2024 | 140.10 | 140.10 | 140.10 | 140.10 | 132.34 | - |
04 Apr 2024 | 138.10 | 138.10 | 138.10 | 138.10 | 130.45 | - |
03 Apr 2024 | 139.50 | 139.50 | 138.10 | 138.10 | 130.45 | 10 |
02 Apr 2024 | 137.70 | 137.70 | 137.70 | 137.70 | 130.07 | - |
28 Mar 2024 | 138.40 | 138.40 | 138.40 | 138.40 | 130.73 | - |
27 Mar 2024 | 127.70 | 127.70 | 127.70 | 127.70 | 120.62 | - |
26 Mar 2024 | 124.10 | 124.10 | 124.10 | 124.10 | 117.22 | - |
25 Mar 2024 | 124.50 | 124.50 | 124.50 | 124.50 | 117.60 | - |
22 Mar 2024 | 122.90 | 122.90 | 122.90 | 122.90 | 116.09 | - |
21 Mar 2024 | 120.60 | 120.60 | 120.60 | 120.60 | 113.92 | - |
20 Mar 2024 | 120.70 | 120.70 | 120.70 | 120.70 | 114.01 | - |
19 Mar 2024 | 122.00 | 123.20 | 122.00 | 123.20 | 116.37 | 100 |
18 Mar 2024 | 125.10 | 125.10 | 125.10 | 125.10 | 118.17 | - |
15 Mar 2024 | 114.50 | 124.90 | 114.50 | 124.90 | 117.98 | 146 |
14 Mar 2024 | 132.80 | 132.80 | 132.80 | 132.80 | 125.44 | - |
13 Mar 2024 | 133.70 | 135.00 | 133.70 | 135.00 | 127.52 | 14 |
12 Mar 2024 | 132.40 | 134.90 | 132.40 | 134.90 | 127.42 | 5 |
11 Mar 2024 | 132.10 | 133.40 | 132.10 | 133.40 | 126.01 | 10 |
08 Mar 2024 | 134.90 | 134.90 | 134.90 | 134.90 | 127.42 | - |
07 Mar 2024 | 132.10 | 132.10 | 132.10 | 132.10 | 124.78 | - |
06 Mar 2024 | 133.40 | 133.80 | 133.40 | 133.80 | 126.38 | 10 |
05 Mar 2024 | 131.90 | 131.90 | 131.90 | 131.90 | 124.59 | - |
04 Mar 2024 | 135.30 | 135.30 | 132.40 | 132.40 | 125.06 | 10 |
01 Mar 2024 | 132.80 | 132.80 | 132.80 | 132.80 | 125.44 | - |
29 Feb 2024 | 132.30 | 132.30 | 132.30 | 132.30 | 124.97 | - |
28 Feb 2024 | 130.10 | 130.10 | 130.10 | 130.10 | 122.89 | - |
27 Feb 2024 | 133.10 | 133.10 | 133.10 | 133.10 | 125.72 | - |
26 Feb 2024 | 134.10 | 134.10 | 134.10 | 134.10 | 126.67 | - |
23 Feb 2024 | 135.10 | 135.10 | 135.10 | 135.10 | 127.61 | - |
22 Feb 2024 | 133.00 | 133.00 | 133.00 | 133.00 | 125.63 | - |
21 Feb 2024 | 132.50 | 134.20 | 132.50 | 134.20 | 126.76 | 110 |
20 Feb 2024 | 137.90 | 137.90 | 137.90 | 137.90 | 130.26 | 36 |
19 Feb 2024 | 130.50 | 130.50 | 130.50 | 130.50 | 123.27 | - |
16 Feb 2024 | 130.10 | 130.10 | 130.10 | 130.10 | 122.89 | - |
15 Feb 2024 | 131.70 | 131.70 | 131.70 | 131.70 | 124.40 | - |
14 Feb 2024 | 131.00 | 131.00 | 131.00 | 131.00 | 123.74 | - |
13 Feb 2024 | 130.50 | 130.50 | 130.50 | 130.50 | 123.27 | - |
12 Feb 2024 | 129.60 | 130.10 | 129.60 | 130.10 | 122.89 | 8 |
09 Feb 2024 | 127.70 | 129.30 | 127.70 | 129.30 | 122.13 | 5 |
08 Feb 2024 | 141.80 | 141.80 | 141.80 | 141.80 | 133.94 | - |
07 Feb 2024 | 142.80 | 142.80 | 142.80 | 142.80 | 134.89 | - |
06 Feb 2024 | 140.60 | 140.60 | 140.60 | 140.60 | 132.81 | - |
05 Feb 2024 | 132.50 | 132.50 | 132.50 | 132.50 | 125.16 | - |
02 Feb 2024 | 135.60 | 135.60 | 135.60 | 135.60 | 128.08 | - |
01 Feb 2024 | 139.10 | 140.20 | 139.10 | 140.20 | 132.43 | 34 |
31 Jan 2024 | 139.50 | 139.50 | 139.50 | 139.50 | 131.77 | - |
30 Jan 2024 | 148.10 | 148.10 | 148.10 | 148.10 | 139.89 | - |
29 Jan 2024 | 152.40 | 152.40 | 152.40 | 152.40 | 143.95 | - |
26 Jan 2024 | 156.00 | 156.00 | 156.00 | 156.00 | 147.35 | - |
25 Jan 2024 | 153.70 | 156.50 | 153.70 | 156.50 | 147.83 | 205 |
24 Jan 2024 | 154.20 | 154.20 | 154.20 | 154.20 | 145.65 | - |
23 Jan 2024 | 156.50 | 156.50 | 156.50 | 156.50 | 147.83 | - |
22 Jan 2024 | 152.10 | 153.80 | 152.10 | 153.80 | 145.28 | 15 |
19 Jan 2024 | 153.20 | 153.20 | 153.20 | 153.20 | 144.71 | - |
18 Jan 2024 | 158.50 | 158.50 | 158.50 | 158.50 | 149.72 | - |
17 Jan 2024 | 158.10 | 158.10 | 158.10 | 158.10 | 149.34 | - |
16 Jan 2024 | 162.20 | 162.20 | 162.20 | 162.20 | 153.21 | - |
15 Jan 2024 | 164.60 | 164.60 | 164.60 | 164.60 | 155.48 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |