Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jun 2024 | 138.56 | 138.56 | 138.56 | 138.56 | 138.56 | 11 |
25 Jun 2024 | 139.62 | 139.62 | 139.62 | 139.62 | 139.62 | - |
24 Jun 2024 | 140.74 | 140.74 | 140.74 | 140.74 | 140.74 | - |
21 Jun 2024 | 138.52 | 138.52 | 138.52 | 138.52 | 138.52 | - |
20 Jun 2024 | 136.22 | 136.22 | 136.22 | 136.22 | 136.22 | - |
19 Jun 2024 | 137.82 | 137.82 | 137.82 | 137.82 | 137.82 | - |
18 Jun 2024 | 141.80 | 141.80 | 141.80 | 141.80 | 141.80 | - |
17 Jun 2024 | 144.08 | 144.08 | 144.08 | 144.08 | 144.08 | - |
14 Jun 2024 | 143.68 | 143.68 | 143.68 | 143.68 | 143.68 | - |
13 Jun 2024 | 142.60 | 142.60 | 142.60 | 142.60 | 142.60 | - |
12 Jun 2024 | 141.04 | 141.04 | 141.04 | 141.04 | 141.04 | - |
11 Jun 2024 | 143.36 | 143.36 | 143.36 | 143.36 | 143.36 | - |
10 Jun 2024 | 142.24 | 142.24 | 142.24 | 142.24 | 142.24 | - |
07 Jun 2024 | 142.66 | 142.66 | 142.66 | 142.66 | 142.66 | - |
06 Jun 2024 | 145.50 | 145.50 | 145.50 | 145.50 | 145.50 | - |
05 Jun 2024 | 144.48 | 144.48 | 144.48 | 144.48 | 144.48 | - |
04 Jun 2024 | 146.40 | 146.40 | 146.40 | 146.40 | 146.40 | - |
03 Jun 2024 | 147.40 | 147.40 | 147.40 | 147.40 | 147.40 | - |
31 May 2024 | 144.26 | 144.26 | 144.26 | 144.26 | 144.26 | - |
30 May 2024 | 140.66 | 140.66 | 140.66 | 140.66 | 140.66 | - |
29 May 2024 | 141.42 | 141.42 | 140.00 | 140.00 | 140.00 | 11 |
28 May 2024 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | - |
27 May 2024 | 143.24 | 143.24 | 143.24 | 143.24 | 143.24 | - |
24 May 2024 | 142.12 | 142.12 | 142.12 | 142.12 | 142.12 | - |
23 May 2024 | 143.30 | 143.30 | 143.30 | 143.30 | 143.30 | - |
22 May 2024 | 148.96 | 148.96 | 148.96 | 148.96 | 148.96 | - |
21 May 2024 | 149.58 | 149.58 | 149.58 | 149.58 | 149.58 | - |
20 May 2024 | 151.62 | 151.62 | 151.62 | 151.62 | 151.62 | - |
17 May 2024 | 150.70 | 150.70 | 150.70 | 150.70 | 150.70 | - |
16 May 2024 | 156.12 | 156.12 | 156.12 | 156.12 | 156.12 | - |
15 May 2024 | 149.18 | 149.18 | 149.18 | 149.18 | 149.18 | - |
14 May 2024 | 149.34 | 149.34 | 149.34 | 149.34 | 149.34 | - |
13 May 2024 | 150.48 | 150.48 | 150.48 | 150.48 | 150.48 | - |
10 May 2024 | 148.98 | 148.98 | 148.98 | 148.98 | 148.98 | - |
09 May 2024 | 146.52 | 146.52 | 146.52 | 146.52 | 146.52 | - |
08 May 2024 | 149.14 | 149.14 | 149.14 | 149.14 | 149.14 | - |
07 May 2024 | 148.84 | 148.84 | 148.84 | 148.84 | 148.84 | - |
06 May 2024 | 146.20 | 149.08 | 146.20 | 149.08 | 149.08 | 10 |
03 May 2024 | 144.58 | 144.58 | 144.58 | 144.58 | 144.58 | - |
02 May 2024 | 141.32 | 141.32 | 141.32 | 141.32 | 141.32 | - |
30 Apr 2024 | 144.32 | 144.32 | 144.32 | 144.32 | 144.32 | - |
29 Apr 2024 | 143.36 | 143.36 | 143.36 | 143.36 | 143.36 | - |
26 Apr 2024 | 141.92 | 141.92 | 141.92 | 141.92 | 141.92 | - |
25 Apr 2024 | 142.68 | 142.68 | 142.68 | 142.68 | 142.68 | - |
24 Apr 2024 | 144.80 | 144.80 | 144.80 | 144.80 | 144.80 | - |
23 Apr 2024 | 140.46 | 140.46 | 140.46 | 140.46 | 140.46 | - |
23 Apr 2024 | 0.5 Dividend | |||||
22 Apr 2024 | 140.46 | 140.46 | 140.46 | 140.46 | 139.96 | - |
19 Apr 2024 | 141.62 | 141.62 | 141.62 | 141.62 | 141.12 | - |
18 Apr 2024 | 141.70 | 141.70 | 141.70 | 141.70 | 141.20 | - |
17 Apr 2024 | 142.82 | 142.82 | 142.82 | 142.82 | 142.31 | - |
16 Apr 2024 | 145.88 | 145.88 | 145.88 | 145.88 | 145.36 | - |
15 Apr 2024 | 149.74 | 149.74 | 149.74 | 149.74 | 149.21 | - |
12 Apr 2024 | 148.18 | 148.18 | 148.18 | 148.18 | 147.65 | - |
11 Apr 2024 | 144.76 | 144.76 | 144.76 | 144.76 | 144.24 | - |
10 Apr 2024 | 152.08 | 152.08 | 152.08 | 152.08 | 151.54 | - |
09 Apr 2024 | 151.02 | 151.02 | 151.02 | 151.02 | 150.48 | - |
08 Apr 2024 | 152.38 | 152.38 | 152.38 | 152.38 | 151.84 | - |
05 Apr 2024 | 150.48 | 150.48 | 150.48 | 150.48 | 149.94 | - |
04 Apr 2024 | 152.44 | 152.44 | 152.44 | 152.44 | 151.90 | - |
03 Apr 2024 | 149.56 | 149.56 | 149.56 | 149.56 | 149.03 | - |
02 Apr 2024 | 155.42 | 155.42 | 155.42 | 155.42 | 154.87 | - |
28 Mar 2024 | 155.25 | 155.25 | 155.25 | 155.25 | 154.70 | - |
27 Mar 2024 | 152.65 | 152.65 | 152.65 | 152.65 | 152.11 | - |
26 Mar 2024 | 152.65 | 152.65 | 152.65 | 152.65 | 152.11 | - |
25 Mar 2024 | 153.25 | 153.25 | 153.25 | 153.25 | 152.70 | - |
22 Mar 2024 | 151.90 | 151.90 | 151.90 | 151.90 | 151.36 | - |
21 Mar 2024 | 149.35 | 149.35 | 149.35 | 149.35 | 148.82 | - |
20 Mar 2024 | 146.35 | 146.35 | 146.35 | 146.35 | 145.83 | - |
19 Mar 2024 | 143.60 | 143.60 | 143.60 | 143.60 | 143.09 | - |
18 Mar 2024 | 143.25 | 143.25 | 143.25 | 143.25 | 142.74 | - |
15 Mar 2024 | 139.75 | 139.75 | 139.75 | 139.75 | 139.25 | - |
14 Mar 2024 | 148.60 | 148.60 | 148.60 | 148.60 | 148.07 | - |
13 Mar 2024 | 151.10 | 151.10 | 151.10 | 151.10 | 150.56 | - |
12 Mar 2024 | 149.70 | 149.70 | 149.70 | 149.70 | 149.17 | - |
11 Mar 2024 | 149.05 | 149.05 | 149.05 | 149.05 | 148.52 | - |
08 Mar 2024 | 149.35 | 149.35 | 149.35 | 149.35 | 148.82 | - |
07 Mar 2024 | 146.65 | 146.65 | 146.65 | 146.65 | 146.13 | - |
06 Mar 2024 | 146.05 | 146.05 | 146.05 | 146.05 | 145.53 | - |
05 Mar 2024 | 146.70 | 146.70 | 146.70 | 146.70 | 146.18 | - |
04 Mar 2024 | 147.75 | 147.75 | 147.75 | 147.75 | 147.22 | - |
01 Mar 2024 | 146.05 | 146.05 | 146.05 | 146.05 | 145.53 | - |
29 Feb 2024 | 141.05 | 141.05 | 141.05 | 141.05 | 140.55 | - |
28 Feb 2024 | 141.20 | 141.20 | 141.20 | 141.20 | 140.70 | - |
27 Feb 2024 | 141.10 | 141.10 | 141.10 | 141.10 | 140.60 | - |
26 Feb 2024 | 142.30 | 142.30 | 142.30 | 142.30 | 141.79 | - |
23 Feb 2024 | 141.15 | 141.15 | 141.15 | 141.15 | 140.65 | - |
22 Feb 2024 | 139.65 | 139.65 | 139.65 | 139.65 | 139.15 | - |
21 Feb 2024 | 138.75 | 138.75 | 138.75 | 138.75 | 138.26 | - |
20 Feb 2024 | 137.30 | 137.30 | 137.30 | 137.30 | 136.81 | - |
19 Feb 2024 | 137.60 | 137.60 | 137.60 | 137.60 | 137.11 | - |
16 Feb 2024 | 142.65 | 142.65 | 142.65 | 142.65 | 142.14 | - |
15 Feb 2024 | 142.80 | 142.80 | 142.80 | 142.80 | 142.29 | - |
14 Feb 2024 | 140.80 | 140.80 | 140.80 | 140.80 | 140.30 | - |
13 Feb 2024 | 145.75 | 145.75 | 145.75 | 145.75 | 145.23 | - |
12 Feb 2024 | 140.95 | 140.95 | 140.95 | 140.95 | 140.45 | - |
09 Feb 2024 | 141.35 | 141.35 | 141.35 | 141.35 | 140.85 | - |
08 Feb 2024 | 140.85 | 140.85 | 140.85 | 140.85 | 140.35 | - |
07 Feb 2024 | 139.45 | 139.45 | 139.45 | 139.45 | 138.95 | - |
06 Feb 2024 | 141.00 | 141.00 | 141.00 | 141.00 | 140.50 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |