Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Jun 2024 | 171.38 | 171.38 | 171.38 | 171.38 | 171.38 | 6 |
31 May 2024 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - |
30 May 2024 | 167.20 | 167.20 | 167.20 | 167.20 | 167.20 | - |
29 May 2024 | 165.08 | 165.08 | 165.08 | 165.08 | 165.08 | - |
28 May 2024 | 157.42 | 157.42 | 157.42 | 157.42 | 157.42 | - |
27 May 2024 | 158.68 | 158.68 | 158.68 | 158.68 | 158.68 | - |
24 May 2024 | 155.80 | 155.80 | 155.80 | 155.80 | 155.80 | - |
23 May 2024 | 150.74 | 150.74 | 150.74 | 150.74 | 150.74 | - |
22 May 2024 | 153.62 | 153.62 | 153.62 | 153.62 | 153.62 | - |
21 May 2024 | 152.34 | 152.34 | 152.34 | 152.34 | 152.34 | - |
20 May 2024 | 153.26 | 153.26 | 153.26 | 153.26 | 153.26 | - |
17 May 2024 | 152.08 | 152.08 | 152.08 | 152.08 | 152.08 | - |
16 May 2024 | 152.42 | 152.42 | 152.42 | 152.42 | 152.42 | - |
15 May 2024 | 152.60 | 152.60 | 152.60 | 152.60 | 152.60 | - |
14 May 2024 | 152.44 | 152.44 | 152.44 | 152.44 | 152.44 | - |
13 May 2024 | 154.12 | 154.12 | 154.12 | 154.12 | 154.12 | - |
10 May 2024 | 155.34 | 155.34 | 155.34 | 155.34 | 155.34 | - |
09 May 2024 | 152.46 | 152.46 | 152.46 | 152.46 | 152.46 | - |
08 May 2024 | 154.08 | 154.08 | 154.08 | 154.08 | 154.08 | - |
07 May 2024 | 153.66 | 153.66 | 153.66 | 153.66 | 153.66 | - |
06 May 2024 | 153.84 | 153.84 | 153.84 | 153.84 | 153.84 | - |
03 May 2024 | 153.42 | 153.42 | 153.42 | 153.42 | 153.42 | - |
02 May 2024 | 151.48 | 151.48 | 151.48 | 151.48 | 151.48 | - |
30 Apr 2024 | 155.78 | 155.78 | 155.78 | 155.78 | 155.78 | - |
29 Apr 2024 | 154.54 | 154.54 | 154.54 | 154.54 | 154.54 | - |
26 Apr 2024 | 154.76 | 154.76 | 154.76 | 154.76 | 154.76 | - |
25 Apr 2024 | 155.54 | 155.54 | 155.54 | 155.54 | 155.54 | - |
24 Apr 2024 | 156.14 | 156.14 | 156.14 | 156.14 | 156.14 | - |
23 Apr 2024 | 150.82 | 150.82 | 150.82 | 150.82 | 150.82 | - |
22 Apr 2024 | 147.86 | 147.86 | 147.86 | 147.86 | 147.86 | - |
19 Apr 2024 | 145.72 | 145.72 | 145.72 | 145.72 | 145.72 | - |
18 Apr 2024 | 148.34 | 148.34 | 148.34 | 148.34 | 148.34 | - |
17 Apr 2024 | 150.52 | 150.52 | 150.52 | 150.52 | 150.52 | - |
16 Apr 2024 | 149.52 | 149.52 | 149.52 | 149.52 | 149.52 | - |
15 Apr 2024 | 149.86 | 149.86 | 149.86 | 149.86 | 149.86 | - |
12 Apr 2024 | 153.04 | 153.04 | 153.04 | 153.04 | 153.04 | - |
11 Apr 2024 | 153.76 | 153.76 | 153.76 | 153.76 | 153.76 | - |
10 Apr 2024 | 155.22 | 155.22 | 155.22 | 155.22 | 155.22 | - |
09 Apr 2024 | 155.98 | 155.98 | 155.98 | 155.98 | 155.98 | - |
08 Apr 2024 | 157.38 | 157.38 | 157.38 | 157.38 | 157.38 | - |
05 Apr 2024 | 157.04 | 157.04 | 157.04 | 157.04 | 157.04 | - |
04 Apr 2024 | 159.08 | 159.08 | 159.08 | 159.08 | 159.08 | - |
03 Apr 2024 | 161.98 | 161.98 | 161.98 | 161.98 | 161.98 | - |
02 Apr 2024 | 167.04 | 167.04 | 167.04 | 167.04 | 167.04 | 6 |
28 Mar 2024 | 171.68 | 171.68 | 171.68 | 171.68 | 171.68 | - |
27 Mar 2024 | 168.10 | 168.10 | 168.10 | 168.10 | 168.10 | - |
27 Mar 2024 | 0.75 Dividend | |||||
26 Mar 2024 | 168.12 | 168.12 | 168.12 | 168.12 | 167.37 | - |
25 Mar 2024 | 172.70 | 172.70 | 172.70 | 172.70 | 171.93 | - |
22 Mar 2024 | 175.06 | 175.06 | 175.06 | 175.06 | 174.28 | - |
21 Mar 2024 | 174.00 | 174.00 | 174.00 | 174.00 | 173.22 | - |
20 Mar 2024 | 169.00 | 174.38 | 169.00 | 174.38 | 173.60 | 1 |
19 Mar 2024 | 167.90 | 167.90 | 167.90 | 167.90 | 167.15 | - |
18 Mar 2024 | 166.26 | 166.26 | 166.26 | 166.26 | 165.52 | - |
15 Mar 2024 | 166.42 | 166.42 | 166.42 | 166.42 | 165.68 | - |
14 Mar 2024 | 166.78 | 166.78 | 166.78 | 166.78 | 166.04 | - |
13 Mar 2024 | 164.60 | 164.60 | 164.60 | 164.60 | 163.87 | - |
12 Mar 2024 | 162.80 | 162.80 | 162.80 | 162.80 | 162.07 | - |
11 Mar 2024 | 159.52 | 159.52 | 159.52 | 159.52 | 158.81 | - |
08 Mar 2024 | 162.92 | 162.92 | 162.92 | 162.92 | 162.19 | - |
07 Mar 2024 | 162.92 | 162.92 | 162.92 | 162.92 | 162.19 | - |
06 Mar 2024 | 164.84 | 164.84 | 164.84 | 164.84 | 164.10 | - |
05 Mar 2024 | 162.58 | 162.58 | 162.58 | 162.58 | 161.85 | - |
04 Mar 2024 | 169.06 | 169.06 | 169.06 | 169.06 | 168.31 | - |
01 Mar 2024 | 170.96 | 170.96 | 170.96 | 170.96 | 170.20 | - |
29 Feb 2024 | 168.16 | 168.16 | 168.16 | 168.16 | 167.41 | - |
28 Feb 2024 | 167.24 | 167.24 | 167.24 | 167.24 | 166.49 | - |
27 Feb 2024 | 170.92 | 170.92 | 170.92 | 170.92 | 170.16 | - |
26 Feb 2024 | 172.58 | 172.58 | 172.58 | 172.58 | 171.81 | - |
23 Feb 2024 | 171.78 | 171.78 | 171.78 | 171.78 | 171.01 | - |
22 Feb 2024 | 169.02 | 169.02 | 169.02 | 169.02 | 168.27 | - |
21 Feb 2024 | 168.26 | 168.26 | 168.26 | 168.26 | 167.51 | - |
20 Feb 2024 | 165.30 | 165.30 | 165.30 | 165.30 | 164.56 | - |
19 Feb 2024 | 166.64 | 166.64 | 166.64 | 166.64 | 165.90 | - |
16 Feb 2024 | 166.92 | 166.92 | 166.92 | 166.92 | 166.18 | - |
15 Feb 2024 | 164.66 | 164.66 | 164.66 | 164.66 | 163.93 | - |
14 Feb 2024 | 162.40 | 162.40 | 162.40 | 162.40 | 161.68 | - |
13 Feb 2024 | 163.78 | 163.78 | 163.78 | 163.78 | 163.05 | - |
12 Feb 2024 | 159.44 | 159.44 | 159.44 | 159.44 | 158.73 | - |
09 Feb 2024 | 158.16 | 158.16 | 158.16 | 158.16 | 157.45 | - |
08 Feb 2024 | 135.48 | 135.48 | 135.48 | 135.48 | 134.88 | - |
07 Feb 2024 | 135.76 | 135.76 | 135.76 | 135.76 | 135.15 | - |
06 Feb 2024 | 136.04 | 136.04 | 136.04 | 136.04 | 135.43 | - |
05 Feb 2024 | 135.86 | 135.86 | 135.86 | 135.86 | 135.25 | - |
02 Feb 2024 | 133.62 | 133.62 | 133.62 | 133.62 | 133.02 | - |
01 Feb 2024 | 132.14 | 132.14 | 132.14 | 132.14 | 131.55 | - |
31 Jan 2024 | 134.36 | 134.36 | 134.36 | 134.36 | 133.76 | - |
30 Jan 2024 | 133.24 | 133.24 | 133.24 | 133.24 | 132.65 | - |
29 Jan 2024 | 131.74 | 131.74 | 131.74 | 131.74 | 131.15 | - |
26 Jan 2024 | 129.54 | 129.54 | 129.54 | 129.54 | 128.96 | - |
25 Jan 2024 | 127.08 | 127.08 | 127.08 | 127.08 | 126.51 | - |
24 Jan 2024 | 127.64 | 127.64 | 127.64 | 127.64 | 127.07 | - |
23 Jan 2024 | 127.38 | 127.38 | 127.38 | 127.38 | 126.81 | - |
22 Jan 2024 | 125.80 | 125.80 | 125.80 | 125.80 | 125.24 | - |
19 Jan 2024 | 125.82 | 125.82 | 125.82 | 125.82 | 125.26 | - |
18 Jan 2024 | 124.56 | 124.56 | 124.56 | 124.56 | 124.00 | - |
17 Jan 2024 | 125.28 | 125.28 | 125.28 | 125.28 | 124.72 | - |
16 Jan 2024 | 124.02 | 124.02 | 124.02 | 124.02 | 123.47 | - |
15 Jan 2024 | 128.88 | 128.88 | 128.88 | 128.88 | 128.31 | - |
12 Jan 2024 | 128.88 | 128.88 | 128.88 | 128.88 | 128.31 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |