Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jun 2024 | 160.18 | 160.24 | 159.54 | 159.54 | 159.54 | 344 |
04 Jun 2024 | 156.76 | 158.60 | 156.76 | 158.60 | 158.60 | 27 |
03 Jun 2024 | 159.52 | 160.08 | 158.80 | 158.80 | 158.80 | 51 |
31 May 2024 | 157.44 | 158.14 | 156.82 | 157.00 | 157.00 | 174 |
30 May 2024 | 157.58 | 157.58 | 157.58 | 157.58 | 157.58 | - |
29 May 2024 | 159.40 | 159.72 | 158.12 | 158.12 | 158.12 | 117 |
28 May 2024 | 163.66 | 163.66 | 158.76 | 158.82 | 158.82 | 55 |
27 May 2024 | 163.92 | 164.98 | 163.90 | 164.24 | 164.24 | 439 |
24 May 2024 | 166.04 | 166.04 | 164.44 | 164.44 | 164.44 | 5 |
23 May 2024 | 168.02 | 168.02 | 165.82 | 165.94 | 165.94 | 56 |
22 May 2024 | 166.86 | 167.72 | 166.86 | 167.52 | 167.52 | 47 |
21 May 2024 | 165.86 | 166.56 | 165.34 | 166.48 | 166.48 | 93 |
20 May 2024 | 167.48 | 167.48 | 166.28 | 166.36 | 166.36 | 17 |
17 May 2024 | 168.86 | 169.28 | 167.40 | 167.40 | 167.40 | 169 |
16 May 2024 | 164.80 | 167.82 | 164.80 | 167.82 | 167.82 | 190 |
15 May 2024 | 165.94 | 166.14 | 164.90 | 165.14 | 165.14 | 314 |
14 May 2024 | 167.42 | 168.04 | 165.94 | 166.34 | 166.34 | 101 |
13 May 2024 | 167.18 | 167.22 | 166.72 | 166.72 | 166.72 | 58 |
10 May 2024 | 165.08 | 166.34 | 165.08 | 166.34 | 166.34 | 16 |
09 May 2024 | 164.78 | 165.26 | 164.78 | 165.26 | 165.26 | 9 |
08 May 2024 | 165.54 | 165.54 | 164.98 | 164.98 | 164.98 | - |
07 May 2024 | 163.16 | 163.72 | 163.16 | 163.24 | 163.24 | 40 |
06 May 2024 | 163.64 | 163.80 | 163.10 | 163.10 | 163.10 | 60 |
03 May 2024 | 163.68 | 163.68 | 162.86 | 163.08 | 163.08 | 24 |
02 May 2024 | 164.06 | 164.68 | 163.72 | 164.10 | 164.10 | 195 |
30 Apr 2024 | 164.38 | 164.78 | 164.02 | 164.62 | 164.62 | 44 |
29 Apr 2024 | 163.74 | 164.24 | 163.50 | 163.64 | 163.64 | 289 |
26 Apr 2024 | 164.50 | 166.02 | 164.36 | 166.02 | 166.02 | 122 |
25 Apr 2024 | 165.42 | 167.30 | 164.92 | 167.30 | 167.30 | 439 |
24 Apr 2024 | 159.82 | 165.94 | 159.82 | 165.94 | 165.94 | 128 |
23 Apr 2024 | 165.52 | 165.96 | 160.84 | 160.84 | 160.84 | 162 |
22 Apr 2024 | 163.48 | 165.00 | 163.40 | 165.00 | 165.00 | 162 |
19 Apr 2024 | 160.76 | 163.10 | 160.76 | 163.10 | 163.10 | 99 |
18 Apr 2024 | 158.82 | 161.76 | 158.82 | 161.76 | 161.76 | 228 |
17 Apr 2024 | 157.52 | 158.66 | 157.52 | 158.66 | 158.66 | 40 |
16 Apr 2024 | 157.42 | 158.18 | 157.36 | 158.18 | 158.18 | 168 |
15 Apr 2024 | 158.38 | 158.60 | 156.62 | 156.62 | 156.62 | 71 |
12 Apr 2024 | 157.02 | 158.42 | 157.02 | 158.30 | 158.30 | 38 |
11 Apr 2024 | 157.02 | 157.90 | 157.02 | 157.76 | 157.76 | 97 |
10 Apr 2024 | 157.02 | 157.22 | 157.02 | 157.20 | 157.20 | 23 |
09 Apr 2024 | 156.02 | 156.08 | 156.02 | 156.08 | 156.08 | 5 |
08 Apr 2024 | 155.72 | 156.08 | 155.72 | 156.08 | 156.08 | 42 |
05 Apr 2024 | 156.68 | 156.68 | 156.46 | 156.46 | 156.46 | 37 |
04 Apr 2024 | 156.50 | 156.96 | 156.32 | 156.48 | 156.48 | 191 |
03 Apr 2024 | 158.78 | 159.14 | 158.08 | 158.08 | 158.08 | 6 |
02 Apr 2024 | 161.20 | 161.48 | 159.62 | 159.62 | 159.62 | 342 |
28 Mar 2024 | 160.02 | 162.48 | 160.02 | 162.48 | 162.48 | 332 |
27 Mar 2024 | 158.44 | 159.84 | 158.44 | 159.84 | 159.84 | 32 |
26 Mar 2024 | 158.82 | 159.42 | 158.82 | 159.16 | 159.16 | 725 |
25 Mar 2024 | 158.42 | 159.32 | 158.42 | 159.32 | 159.32 | 50 |
22 Mar 2024 | 159.34 | 159.66 | 159.02 | 159.30 | 159.30 | 196 |
21 Mar 2024 | 157.12 | 159.26 | 157.12 | 158.98 | 158.98 | 76 |
20 Mar 2024 | 157.62 | 158.60 | 156.84 | 156.84 | 156.84 | 154 |
19 Mar 2024 | 157.38 | 158.82 | 157.38 | 158.04 | 158.04 | 147 |
18 Mar 2024 | 152.70 | 157.56 | 152.70 | 157.40 | 157.40 | 809 |
15 Mar 2024 | 151.90 | 151.90 | 150.64 | 150.88 | 150.88 | 162 |
14 Mar 2024 | 151.02 | 151.98 | 151.02 | 151.98 | 151.98 | 85 |
13 Mar 2024 | 150.14 | 150.84 | 150.14 | 150.84 | 150.84 | 61 |
12 Mar 2024 | 150.56 | 151.34 | 150.56 | 150.80 | 150.80 | 154 |
11 Mar 2024 | 149.48 | 150.66 | 149.38 | 150.62 | 150.62 | 82 |
08 Mar 2024 | 148.80 | 149.34 | 147.92 | 149.02 | 149.02 | 65 |
07 Mar 2024 | 149.02 | 149.42 | 148.70 | 149.20 | 149.20 | 32 |
06 Mar 2024 | 149.02 | 150.18 | 148.94 | 149.68 | 149.68 | 193 |
05 Mar 2024 | 151.78 | 152.62 | 149.14 | 149.14 | 149.14 | 52 |
04 Mar 2024 | 151.52 | 152.34 | 151.38 | 152.34 | 152.34 | 105 |
01 Mar 2024 | 153.02 | 153.38 | 151.56 | 151.56 | 151.56 | 227 |
29 Feb 2024 | 152.98 | 153.44 | 152.98 | 153.44 | 153.44 | 70 |
29 Feb 2024 | 1.265 Dividend | |||||
28 Feb 2024 | 155.44 | 155.68 | 155.44 | 155.68 | 154.41 | 72 |
27 Feb 2024 | 154.76 | 155.00 | 154.64 | 154.64 | 153.38 | 763 |
26 Feb 2024 | 156.50 | 156.50 | 155.98 | 155.98 | 154.71 | 330 |
23 Feb 2024 | 155.28 | 157.20 | 155.28 | 156.50 | 155.23 | 378 |
22 Feb 2024 | 155.40 | 155.58 | 155.06 | 155.54 | 154.28 | 25 |
21 Feb 2024 | 155.94 | 156.48 | 155.90 | 156.48 | 155.21 | 87 |
20 Feb 2024 | 154.84 | 155.52 | 153.94 | 155.52 | 154.26 | 131 |
19 Feb 2024 | 155.10 | 155.10 | 154.26 | 154.64 | 153.38 | 218 |
16 Feb 2024 | 155.92 | 156.00 | 154.26 | 154.26 | 153.01 | 248 |
15 Feb 2024 | 156.02 | 156.30 | 155.74 | 155.74 | 154.47 | 174 |
14 Feb 2024 | 157.62 | 157.98 | 154.76 | 155.58 | 154.32 | 63 |
13 Feb 2024 | 158.04 | 158.26 | 156.24 | 156.24 | 154.97 | 218 |
12 Feb 2024 | 155.14 | 157.32 | 155.14 | 157.32 | 156.04 | 1,475 |
09 Feb 2024 | 162.02 | 163.14 | 154.96 | 156.74 | 155.47 | 3,263 |
08 Feb 2024 | 159.00 | 161.48 | 159.00 | 161.48 | 160.17 | 678 |
07 Feb 2024 | 158.94 | 159.88 | 158.94 | 159.36 | 158.07 | 94 |
06 Feb 2024 | 159.00 | 159.48 | 159.00 | 159.48 | 158.18 | 161 |
05 Feb 2024 | 158.28 | 159.36 | 158.28 | 159.12 | 157.83 | 355 |
02 Feb 2024 | 158.18 | 159.24 | 157.38 | 159.24 | 157.95 | 679 |
01 Feb 2024 | 156.04 | 157.48 | 155.98 | 157.48 | 156.20 | 44 |
31 Jan 2024 | 156.58 | 157.10 | 156.34 | 156.34 | 155.07 | 59 |
30 Jan 2024 | 154.86 | 155.70 | 154.86 | 155.70 | 154.43 | 27 |
29 Jan 2024 | 155.14 | 155.32 | 155.14 | 155.32 | 154.06 | 31 |
26 Jan 2024 | 153.40 | 153.98 | 153.22 | 153.98 | 152.73 | 73 |
25 Jan 2024 | 152.02 | 152.02 | 152.02 | 152.02 | 150.78 | - |
24 Jan 2024 | 154.36 | 154.36 | 152.46 | 152.46 | 151.22 | 43 |
23 Jan 2024 | 151.22 | 154.48 | 151.22 | 154.48 | 153.22 | 27 |
22 Jan 2024 | 152.18 | 152.34 | 151.52 | 151.74 | 150.51 | 385 |
19 Jan 2024 | 153.66 | 153.88 | 152.84 | 152.84 | 151.60 | 116 |
18 Jan 2024 | 152.52 | 153.72 | 152.40 | 153.72 | 152.47 | 95 |
17 Jan 2024 | 152.14 | 153.00 | 152.14 | 153.00 | 151.76 | 61 |
16 Jan 2024 | 152.90 | 153.78 | 152.90 | 153.78 | 152.53 | 28 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |