Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 171.38 | 171.38 | 171.38 | 171.38 | 171.38 | - |
27 Jun 2024 | 170.64 | 170.64 | 170.64 | 170.64 | 170.64 | - |
26 Jun 2024 | 173.22 | 173.22 | 173.22 | 173.22 | 173.22 | - |
25 Jun 2024 | 174.12 | 174.12 | 174.12 | 174.12 | 174.12 | - |
24 Jun 2024 | 169.92 | 169.92 | 169.92 | 169.92 | 169.92 | - |
21 Jun 2024 | 169.34 | 170.00 | 169.34 | 170.00 | 170.00 | 7 |
20 Jun 2024 | 169.88 | 169.88 | 169.88 | 169.88 | 169.88 | - |
19 Jun 2024 | 169.84 | 169.84 | 169.84 | 169.84 | 169.84 | - |
18 Jun 2024 | 170.48 | 170.48 | 170.48 | 170.48 | 170.48 | - |
17 Jun 2024 | 174.52 | 174.52 | 174.52 | 174.52 | 174.52 | - |
14 Jun 2024 | 172.46 | 172.46 | 172.46 | 172.46 | 172.46 | - |
13 Jun 2024 | 172.66 | 172.66 | 172.66 | 172.66 | 172.66 | - |
12 Jun 2024 | 177.12 | 177.12 | 177.12 | 177.12 | 177.12 | - |
11 Jun 2024 | 177.02 | 177.02 | 177.02 | 177.02 | 177.02 | - |
10 Jun 2024 | 181.88 | 181.88 | 181.88 | 181.88 | 181.88 | - |
07 Jun 2024 | 180.88 | 180.88 | 180.88 | 180.88 | 180.88 | - |
06 Jun 2024 | 181.82 | 181.82 | 181.82 | 181.82 | 181.82 | - |
05 Jun 2024 | 183.90 | 183.90 | 183.90 | 183.90 | 183.90 | - |
04 Jun 2024 | 179.62 | 179.62 | 179.62 | 179.62 | 179.62 | - |
03 Jun 2024 | 182.30 | 182.30 | 182.30 | 182.30 | 182.30 | - |
31 May 2024 | 178.58 | 178.58 | 178.58 | 178.58 | 178.58 | - |
30 May 2024 | 177.66 | 177.66 | 177.66 | 177.66 | 177.66 | - |
29 May 2024 | 181.54 | 181.54 | 181.54 | 181.54 | 181.54 | - |
28 May 2024 | 180.12 | 180.12 | 180.12 | 180.12 | 180.12 | - |
27 May 2024 | 181.42 | 181.42 | 181.42 | 181.42 | 181.42 | - |
24 May 2024 | 185.66 | 185.66 | 185.66 | 185.66 | 185.66 | - |
23 May 2024 | 189.90 | 189.90 | 189.90 | 189.90 | 189.90 | - |
22 May 2024 | 191.24 | 191.24 | 191.24 | 191.24 | 191.24 | - |
21 May 2024 | 191.40 | 191.40 | 191.40 | 191.40 | 191.40 | - |
20 May 2024 | 190.08 | 190.08 | 190.08 | 190.08 | 190.08 | - |
17 May 2024 | 191.32 | 191.32 | 191.32 | 191.32 | 191.32 | - |
16 May 2024 | 188.44 | 188.44 | 188.44 | 188.44 | 188.44 | - |
16 May 2024 | 1.37 Dividend | |||||
15 May 2024 | 192.40 | 192.40 | 192.40 | 192.40 | 191.03 | - |
14 May 2024 | 193.84 | 193.84 | 193.84 | 193.84 | 192.46 | - |
13 May 2024 | 189.84 | 189.84 | 189.84 | 189.84 | 188.49 | - |
10 May 2024 | 185.38 | 185.38 | 185.38 | 185.38 | 184.06 | - |
09 May 2024 | 185.62 | 185.62 | 185.62 | 185.62 | 184.30 | - |
08 May 2024 | 184.06 | 184.06 | 184.06 | 184.06 | 182.75 | - |
07 May 2024 | 182.30 | 182.30 | 182.30 | 182.30 | 181.00 | - |
06 May 2024 | 183.68 | 183.68 | 183.68 | 183.68 | 182.37 | - |
03 May 2024 | 182.36 | 182.36 | 182.36 | 182.36 | 181.06 | - |
02 May 2024 | 180.66 | 180.66 | 180.66 | 180.66 | 179.37 | - |
30 Apr 2024 | 179.50 | 179.50 | 179.50 | 179.50 | 178.22 | - |
29 Apr 2024 | 173.42 | 173.42 | 173.42 | 173.42 | 172.19 | - |
26 Apr 2024 | 174.34 | 174.34 | 174.34 | 174.34 | 173.10 | - |
25 Apr 2024 | 175.02 | 175.02 | 175.02 | 175.02 | 173.77 | - |
24 Apr 2024 | 174.60 | 174.60 | 174.60 | 174.60 | 173.36 | - |
23 Apr 2024 | 174.54 | 174.54 | 174.54 | 174.54 | 173.30 | - |
22 Apr 2024 | 173.18 | 173.18 | 173.18 | 173.18 | 171.95 | - |
19 Apr 2024 | 172.08 | 172.08 | 172.08 | 172.08 | 170.85 | - |
18 Apr 2024 | 170.74 | 170.74 | 170.74 | 170.74 | 169.52 | - |
17 Apr 2024 | 172.26 | 172.26 | 172.26 | 172.26 | 171.03 | - |
16 Apr 2024 | 171.38 | 171.38 | 171.38 | 171.38 | 170.16 | - |
15 Apr 2024 | 174.18 | 174.18 | 174.18 | 174.18 | 172.94 | - |
12 Apr 2024 | 176.68 | 176.68 | 176.68 | 176.68 | 175.42 | - |
11 Apr 2024 | 178.42 | 178.42 | 178.42 | 178.42 | 177.15 | - |
10 Apr 2024 | 178.94 | 178.94 | 178.94 | 178.94 | 177.67 | - |
09 Apr 2024 | 178.40 | 178.40 | 178.40 | 178.40 | 177.13 | - |
08 Apr 2024 | 178.26 | 178.26 | 178.26 | 178.26 | 176.99 | - |
05 Apr 2024 | 180.86 | 180.86 | 180.86 | 180.86 | 179.57 | - |
04 Apr 2024 | 179.28 | 179.28 | 179.28 | 179.28 | 178.00 | - |
03 Apr 2024 | 185.60 | 185.60 | 185.60 | 185.60 | 184.28 | - |
02 Apr 2024 | 184.32 | 184.32 | 184.32 | 184.32 | 183.01 | - |
28 Mar 2024 | 178.80 | 178.80 | 178.80 | 178.80 | 177.53 | - |
27 Mar 2024 | 175.90 | 175.90 | 175.90 | 175.90 | 174.65 | - |
26 Mar 2024 | 177.00 | 177.00 | 177.00 | 177.00 | 175.74 | - |
25 Mar 2024 | 182.55 | 182.55 | 182.55 | 182.55 | 181.25 | - |
22 Mar 2024 | 183.80 | 183.80 | 183.80 | 183.80 | 182.49 | - |
21 Mar 2024 | 180.70 | 180.70 | 180.70 | 180.70 | 179.41 | - |
20 Mar 2024 | 185.70 | 185.70 | 185.70 | 185.70 | 184.38 | - |
19 Mar 2024 | 181.00 | 181.00 | 181.00 | 181.00 | 179.71 | - |
18 Mar 2024 | 177.15 | 177.15 | 177.15 | 177.15 | 175.89 | - |
15 Mar 2024 | 178.65 | 178.65 | 178.65 | 178.65 | 177.38 | - |
14 Mar 2024 | 178.35 | 178.35 | 178.35 | 178.35 | 177.08 | - |
13 Mar 2024 | 178.75 | 178.75 | 178.75 | 178.75 | 177.48 | - |
12 Mar 2024 | 181.65 | 181.65 | 181.65 | 181.65 | 180.36 | - |
11 Mar 2024 | 176.75 | 176.75 | 176.75 | 176.75 | 175.49 | - |
08 Mar 2024 | 175.05 | 175.05 | 175.05 | 175.05 | 173.80 | - |
07 Mar 2024 | 176.00 | 176.00 | 176.00 | 176.00 | 174.75 | - |
06 Mar 2024 | 172.20 | 172.20 | 172.20 | 172.20 | 170.97 | - |
05 Mar 2024 | 169.15 | 169.15 | 169.15 | 169.15 | 167.95 | - |
04 Mar 2024 | 173.15 | 173.15 | 168.80 | 168.80 | 167.60 | 7 |
01 Mar 2024 | 173.30 | 173.30 | 173.30 | 173.30 | 172.07 | - |
29 Feb 2024 | 171.10 | 171.10 | 171.10 | 171.10 | 169.88 | - |
28 Feb 2024 | 172.55 | 172.55 | 172.55 | 172.55 | 171.32 | - |
27 Feb 2024 | 172.80 | 172.80 | 172.80 | 172.80 | 171.57 | - |
26 Feb 2024 | 178.45 | 178.45 | 178.45 | 178.45 | 177.18 | - |
23 Feb 2024 | 178.10 | 178.10 | 178.10 | 178.10 | 176.83 | - |
22 Feb 2024 | 177.35 | 177.35 | 177.35 | 177.35 | 176.09 | - |
21 Feb 2024 | 178.35 | 178.35 | 178.35 | 178.35 | 177.08 | - |
20 Feb 2024 | 176.40 | 176.40 | 176.40 | 176.40 | 175.14 | - |
19 Feb 2024 | 176.80 | 176.80 | 176.80 | 176.80 | 175.54 | - |
16 Feb 2024 | 177.90 | 177.90 | 177.90 | 177.90 | 176.63 | - |
16 Feb 2024 | 1.37 Dividend | |||||
15 Feb 2024 | 177.20 | 177.20 | 177.20 | 177.20 | 174.58 | - |
14 Feb 2024 | 181.25 | 181.25 | 177.80 | 177.80 | 175.17 | 6 |
13 Feb 2024 | 179.05 | 179.05 | 179.05 | 179.05 | 176.40 | - |
12 Feb 2024 | 179.05 | 179.05 | 179.05 | 179.05 | 176.40 | - |
09 Feb 2024 | 186.80 | 186.80 | 186.80 | 186.80 | 184.04 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |