Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 163.06 | 163.06 | 163.06 | 163.06 | 163.06 | - |
14 Jun 2024 | 0.881 Dividend | |||||
13 Jun 2024 | 163.06 | 163.06 | 163.06 | 163.06 | 162.18 | 200 |
12 Jun 2024 | 163.93 | 163.94 | 163.93 | 163.94 | 163.05 | 1,000 |
11 Jun 2024 | 166.53 | 166.53 | 166.53 | 166.53 | 165.63 | - |
10 Jun 2024 | 166.53 | 166.53 | 166.53 | 166.53 | 165.63 | 2,000 |
07 Jun 2024 | 166.53 | 166.53 | 166.53 | 166.53 | 165.63 | 200 |
06 Jun 2024 | 166.93 | 166.93 | 166.93 | 166.93 | 166.03 | 40,300 |
05 Jun 2024 | 166.93 | 166.93 | 166.93 | 166.93 | 166.03 | - |
04 Jun 2024 | 166.93 | 166.93 | 166.93 | 166.93 | 166.03 | 100 |
03 Jun 2024 | 165.98 | 165.98 | 165.98 | 165.98 | 165.08 | 100 |
31 May 2024 | 165.58 | 165.58 | 165.58 | 165.58 | 164.69 | 54,100 |
30 May 2024 | 165.08 | 165.08 | 165.08 | 165.08 | 164.19 | 7,400 |
29 May 2024 | 164.90 | 164.90 | 164.90 | 164.90 | 164.01 | 22,600 |
28 May 2024 | 166.18 | 166.18 | 164.90 | 164.90 | 164.01 | 12,900 |
24 May 2024 | 167.76 | 167.98 | 167.76 | 167.98 | 167.07 | 200 |
23 May 2024 | 166.41 | 166.41 | 165.27 | 165.27 | 164.38 | 8,800 |
22 May 2024 | 166.74 | 166.74 | 166.74 | 166.74 | 165.84 | 11,500 |
21 May 2024 | 167.59 | 167.59 | 166.74 | 166.74 | 165.84 | 700 |
20 May 2024 | 167.68 | 167.68 | 167.68 | 167.68 | 166.77 | - |
17 May 2024 | 167.68 | 167.68 | 167.68 | 167.68 | 166.77 | 18,200 |
16 May 2024 | 167.68 | 167.68 | 167.68 | 167.68 | 166.77 | 6,800 |
15 May 2024 | 164.48 | 164.48 | 164.48 | 164.48 | 163.59 | 300 |
14 May 2024 | 166.20 | 166.20 | 164.48 | 164.48 | 163.59 | 9,700 |
13 May 2024 | 168.55 | 168.55 | 168.55 | 168.55 | 167.64 | 8,500 |
10 May 2024 | 168.55 | 168.55 | 168.55 | 168.55 | 167.64 | 48,100 |
09 May 2024 | 168.55 | 168.55 | 168.55 | 168.55 | 167.64 | 1,000 |
08 May 2024 | 168.94 | 168.94 | 168.94 | 168.94 | 168.03 | 39,900 |
07 May 2024 | 169.72 | 169.72 | 169.72 | 169.72 | 168.80 | 36,700 |
06 May 2024 | 167.51 | 167.51 | 167.51 | 167.51 | 166.60 | 7,900 |
03 May 2024 | 167.51 | 167.51 | 167.51 | 167.51 | 166.60 | 13,700 |
02 May 2024 | 169.18 | 169.18 | 169.18 | 169.18 | 168.27 | 5,900 |
01 May 2024 | 169.20 | 169.22 | 169.18 | 169.18 | 168.27 | 31,200 |
30 Apr 2024 | 165.09 | 165.09 | 165.09 | 165.09 | 164.20 | 15,100 |
29 Apr 2024 | 164.48 | 164.48 | 164.48 | 164.48 | 163.59 | 200 |
26 Apr 2024 | 164.03 | 164.42 | 164.03 | 164.42 | 163.53 | 500 |
25 Apr 2024 | 161.23 | 161.23 | 161.23 | 161.23 | 160.36 | - |
24 Apr 2024 | 161.23 | 161.23 | 161.23 | 161.23 | 160.36 | - |
23 Apr 2024 | 161.23 | 161.23 | 161.23 | 161.23 | 160.36 | 1,500 |
22 Apr 2024 | 161.23 | 161.23 | 161.23 | 161.23 | 160.36 | - |
19 Apr 2024 | 161.23 | 161.23 | 161.23 | 161.23 | 160.36 | 100 |
18 Apr 2024 | 160.11 | 160.11 | 160.11 | 160.11 | 159.24 | 300 |
17 Apr 2024 | 160.11 | 160.11 | 160.11 | 160.11 | 159.24 | - |
16 Apr 2024 | 160.11 | 160.11 | 160.11 | 160.11 | 159.24 | 200 |
15 Apr 2024 | 158.72 | 158.72 | 158.72 | 158.72 | 157.86 | 100 |
12 Apr 2024 | 159.36 | 159.36 | 158.72 | 158.72 | 157.86 | 700 |
11 Apr 2024 | 160.06 | 160.06 | 160.06 | 160.06 | 159.20 | - |
10 Apr 2024 | 160.06 | 160.06 | 160.06 | 160.06 | 159.20 | - |
09 Apr 2024 | 160.06 | 160.06 | 160.06 | 160.06 | 159.20 | - |
08 Apr 2024 | 160.06 | 160.06 | 160.06 | 160.06 | 159.20 | - |
05 Apr 2024 | 160.06 | 160.06 | 160.06 | 160.06 | 159.20 | - |
04 Apr 2024 | 160.06 | 160.06 | 160.06 | 160.06 | 159.20 | - |
03 Apr 2024 | 160.06 | 160.06 | 160.06 | 160.06 | 159.20 | - |
02 Apr 2024 | 160.06 | 160.06 | 160.06 | 160.06 | 159.20 | 100 |
01 Apr 2024 | 161.54 | 161.54 | 161.54 | 161.54 | 160.67 | 100 |
28 Mar 2024 | 162.12 | 162.12 | 162.12 | 162.12 | 161.24 | - |
27 Mar 2024 | 162.12 | 162.12 | 162.12 | 162.12 | 161.24 | - |
26 Mar 2024 | 162.12 | 162.12 | 162.12 | 162.12 | 161.24 | - |
25 Mar 2024 | 162.12 | 162.12 | 162.12 | 162.12 | 161.24 | 1,900 |
22 Mar 2024 | 161.64 | 161.64 | 161.62 | 161.62 | 160.75 | 200 |
21 Mar 2024 | 165.29 | 165.29 | 165.29 | 165.29 | 164.40 | - |
20 Mar 2024 | 165.32 | 165.32 | 165.29 | 165.29 | 164.40 | 200 |
19 Mar 2024 | 165.92 | 165.92 | 165.92 | 165.92 | 165.02 | - |
18 Mar 2024 | 165.92 | 165.92 | 165.92 | 165.92 | 165.02 | 400 |
15 Mar 2024 | 167.90 | 167.90 | 167.90 | 167.90 | 166.99 | - |
14 Mar 2024 | 167.90 | 167.90 | 167.90 | 167.90 | 166.99 | - |
14 Mar 2024 | 0.898 Dividend | |||||
13 Mar 2024 | 167.90 | 167.90 | 167.90 | 167.90 | 166.10 | 16,100 |
12 Mar 2024 | 167.90 | 167.90 | 167.90 | 167.90 | 166.10 | - |
11 Mar 2024 | 167.90 | 167.90 | 167.90 | 167.90 | 166.10 | - |
08 Mar 2024 | 167.90 | 167.90 | 167.90 | 167.90 | 166.10 | - |
07 Mar 2024 | 167.90 | 167.90 | 167.90 | 167.90 | 166.10 | - |
06 Mar 2024 | 167.90 | 167.90 | 167.90 | 167.90 | 166.10 | 200 |
05 Mar 2024 | 168.67 | 168.67 | 168.67 | 168.67 | 166.86 | - |
04 Mar 2024 | 168.67 | 168.67 | 168.67 | 168.67 | 166.86 | - |
01 Mar 2024 | 168.67 | 168.67 | 168.67 | 168.67 | 166.86 | - |
29 Feb 2024 | 168.67 | 168.67 | 168.67 | 168.67 | 166.86 | 62,300 |
28 Feb 2024 | 168.67 | 168.67 | 168.67 | 168.67 | 166.86 | 31,300 |
27 Feb 2024 | 171.30 | 171.38 | 171.30 | 171.38 | 169.54 | 46,900 |
26 Feb 2024 | 174.47 | 175.16 | 174.47 | 175.16 | 173.28 | 3,700 |
23 Feb 2024 | 172.58 | 173.35 | 172.58 | 173.35 | 171.49 | 23,800 |
22 Feb 2024 | 168.81 | 171.27 | 168.81 | 171.27 | 169.43 | 20,200 |
21 Feb 2024 | 169.54 | 169.54 | 169.54 | 169.54 | 167.72 | 7,500 |
20 Feb 2024 | 169.54 | 169.54 | 169.54 | 169.54 | 167.72 | 12,500 |
16 Feb 2024 | 169.54 | 169.54 | 169.54 | 169.54 | 167.72 | - |
15 Feb 2024 | 166.87 | 169.54 | 166.87 | 169.54 | 167.72 | 37,300 |
14 Feb 2024 | 161.19 | 162.94 | 160.40 | 162.94 | 161.19 | 600 |
13 Feb 2024 | 154.85 | 154.85 | 153.09 | 153.09 | 151.45 | 58,300 |
12 Feb 2024 | 155.35 | 155.35 | 155.35 | 155.35 | 153.68 | 5,900 |
09 Feb 2024 | 155.35 | 155.35 | 155.35 | 155.35 | 153.68 | 3,900 |
08 Feb 2024 | 155.23 | 155.23 | 155.23 | 155.23 | 153.57 | 14,100 |
07 Feb 2024 | 155.23 | 155.23 | 155.23 | 155.23 | 153.57 | 13,700 |
06 Feb 2024 | 155.23 | 155.23 | 155.23 | 155.23 | 153.57 | 2,000 |
05 Feb 2024 | 155.23 | 155.23 | 155.23 | 155.23 | 153.57 | 11,800 |
02 Feb 2024 | 157.54 | 157.54 | 157.54 | 157.54 | 155.85 | - |
01 Feb 2024 | 157.54 | 157.54 | 157.54 | 157.54 | 155.85 | 11,000 |
31 Jan 2024 | 157.43 | 157.59 | 157.35 | 157.54 | 155.85 | 5,100 |
30 Jan 2024 | 156.49 | 156.64 | 155.98 | 156.43 | 154.75 | 8,200 |
29 Jan 2024 | 156.33 | 156.33 | 156.33 | 156.33 | 154.65 | 7,900 |
26 Jan 2024 | 154.61 | 154.61 | 154.61 | 154.61 | 152.95 | 10,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |