Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Jun 2024 | 127.46 | 127.46 | 127.26 | 127.26 | 127.26 | - |
17 Jun 2024 | 127.08 | 128.04 | 127.08 | 128.04 | 128.04 | - |
14 Jun 2024 | 127.88 | 128.80 | 127.66 | 127.68 | 127.68 | - |
13 Jun 2024 | 125.32 | 128.28 | 125.02 | 127.84 | 127.84 | 40 |
12 Jun 2024 | 129.02 | 129.72 | 125.50 | 125.50 | 125.50 | - |
11 Jun 2024 | 127.60 | 128.28 | 127.56 | 127.56 | 127.56 | - |
10 Jun 2024 | 128.42 | 129.08 | 128.42 | 128.64 | 128.64 | - |
07 Jun 2024 | 126.74 | 127.16 | 126.38 | 127.16 | 127.16 | - |
06 Jun 2024 | 126.26 | 126.86 | 125.60 | 126.86 | 126.86 | - |
05 Jun 2024 | 125.54 | 125.96 | 125.14 | 125.14 | 125.14 | - |
04 Jun 2024 | 126.36 | 127.56 | 126.36 | 127.56 | 127.56 | - |
03 Jun 2024 | 129.96 | 129.96 | 129.94 | 129.94 | 129.94 | - |
31 May 2024 | 127.34 | 129.74 | 126.96 | 129.74 | 129.74 | - |
30 May 2024 | 127.68 | 127.68 | 126.76 | 127.38 | 127.38 | - |
29 May 2024 | 131.14 | 131.46 | 127.92 | 127.92 | 127.92 | - |
28 May 2024 | 132.02 | 132.02 | 130.78 | 130.78 | 130.78 | - |
27 May 2024 | 131.38 | 132.14 | 131.36 | 131.92 | 131.92 | - |
24 May 2024 | 131.10 | 132.12 | 130.98 | 130.98 | 130.98 | 10 |
23 May 2024 | 131.16 | 132.52 | 131.16 | 131.58 | 131.58 | - |
22 May 2024 | 131.66 | 133.04 | 130.94 | 133.04 | 133.04 | - |
21 May 2024 | 132.04 | 132.88 | 132.04 | 132.84 | 132.84 | - |
20 May 2024 | 135.12 | 135.12 | 133.18 | 133.28 | 133.28 | - |
17 May 2024 | 133.34 | 135.20 | 132.88 | 135.20 | 135.20 | 37 |
17 May 2024 | 1.15 Dividend | |||||
16 May 2024 | 133.96 | 134.36 | 133.70 | 134.30 | 133.15 | - |
15 May 2024 | 133.96 | 134.46 | 132.54 | 133.90 | 132.75 | - |
14 May 2024 | 134.10 | 134.10 | 132.42 | 133.96 | 132.81 | - |
13 May 2024 | 134.48 | 134.96 | 134.34 | 134.34 | 133.19 | - |
10 May 2024 | 137.68 | 137.68 | 137.08 | 137.30 | 136.12 | - |
09 May 2024 | 136.50 | 137.48 | 136.50 | 137.40 | 136.22 | - |
08 May 2024 | 134.32 | 137.36 | 133.52 | 137.36 | 136.18 | - |
07 May 2024 | 134.48 | 134.48 | 133.52 | 133.52 | 132.38 | - |
06 May 2024 | 133.54 | 134.96 | 133.30 | 134.96 | 133.80 | - |
03 May 2024 | 133.84 | 134.10 | 132.92 | 133.24 | 132.10 | - |
02 May 2024 | 130.64 | 134.02 | 130.50 | 133.82 | 132.67 | 135 |
30 Apr 2024 | 140.76 | 140.86 | 140.76 | 140.86 | 139.65 | - |
29 Apr 2024 | 141.24 | 141.24 | 140.28 | 140.28 | 139.08 | 10 |
26 Apr 2024 | 146.52 | 146.52 | 134.00 | 134.00 | 132.85 | 10 |
25 Apr 2024 | 146.94 | 147.58 | 146.46 | 147.38 | 146.12 | 50 |
24 Apr 2024 | 148.16 | 148.94 | 146.52 | 147.12 | 145.86 | 48 |
23 Apr 2024 | 146.96 | 148.18 | 145.64 | 148.18 | 146.91 | - |
22 Apr 2024 | 143.52 | 147.20 | 143.52 | 147.20 | 145.94 | - |
19 Apr 2024 | 145.76 | 146.30 | 142.52 | 145.26 | 144.02 | 35 |
18 Apr 2024 | 146.84 | 146.84 | 143.44 | 143.86 | 142.63 | 14 |
17 Apr 2024 | 147.78 | 149.94 | 146.68 | 147.06 | 145.80 | - |
16 Apr 2024 | 151.36 | 151.36 | 148.62 | 148.62 | 147.35 | - |
15 Apr 2024 | 152.12 | 152.54 | 150.42 | 150.42 | 149.13 | - |
12 Apr 2024 | 154.24 | 155.14 | 153.86 | 153.86 | 152.54 | - |
11 Apr 2024 | 152.96 | 153.48 | 152.30 | 152.90 | 151.59 | - |
10 Apr 2024 | 151.90 | 153.24 | 151.90 | 153.24 | 151.93 | - |
09 Apr 2024 | 154.66 | 155.14 | 151.00 | 151.00 | 149.71 | 12 |
08 Apr 2024 | 155.30 | 157.22 | 155.30 | 156.58 | 155.24 | 12 |
05 Apr 2024 | 157.56 | 158.50 | 157.56 | 158.50 | 157.14 | - |
04 Apr 2024 | 158.88 | 159.50 | 158.34 | 158.34 | 156.98 | - |
03 Apr 2024 | 156.82 | 159.06 | 156.82 | 159.06 | 157.70 | 200 |
02 Apr 2024 | 152.00 | 153.10 | 152.00 | 152.52 | 151.21 | - |
28 Mar 2024 | 146.45 | 149.35 | 146.45 | 149.35 | 148.07 | - |
27 Mar 2024 | 143.85 | 146.40 | 143.85 | 146.40 | 145.15 | - |
26 Mar 2024 | 143.65 | 144.95 | 143.65 | 144.40 | 143.16 | 1 |
25 Mar 2024 | 147.05 | 147.55 | 145.55 | 145.55 | 144.30 | - |
22 Mar 2024 | 146.10 | 147.50 | 146.10 | 147.50 | 146.24 | - |
21 Mar 2024 | 145.05 | 145.55 | 144.40 | 145.25 | 144.01 | - |
20 Mar 2024 | 143.90 | 144.95 | 143.90 | 144.95 | 143.71 | - |
19 Mar 2024 | 143.65 | 144.80 | 143.65 | 144.10 | 142.87 | - |
18 Mar 2024 | 146.30 | 146.30 | 143.75 | 144.15 | 142.92 | - |
15 Mar 2024 | 141.55 | 144.45 | 141.00 | 144.45 | 143.21 | 100 |
14 Mar 2024 | 141.05 | 141.05 | 141.05 | 141.05 | 139.84 | - |
13 Mar 2024 | 137.10 | 141.35 | 137.10 | 141.35 | 140.14 | - |
12 Mar 2024 | 136.80 | 138.30 | 136.80 | 137.85 | 136.67 | - |
11 Mar 2024 | 135.85 | 136.45 | 134.40 | 134.40 | 133.25 | - |
08 Mar 2024 | 136.70 | 136.70 | 135.60 | 135.70 | 134.54 | - |
07 Mar 2024 | 134.40 | 136.95 | 134.35 | 136.10 | 134.93 | - |
06 Mar 2024 | 134.40 | 135.75 | 134.40 | 134.60 | 133.45 | 50 |
05 Mar 2024 | 131.90 | 134.80 | 131.90 | 134.70 | 133.55 | 12 |
04 Mar 2024 | 132.40 | 134.25 | 132.40 | 132.40 | 131.27 | - |
01 Mar 2024 | 131.75 | 133.40 | 131.75 | 133.40 | 132.26 | - |
29 Feb 2024 | 129.95 | 130.70 | 129.95 | 130.70 | 129.58 | - |
28 Feb 2024 | 133.50 | 133.60 | 133.25 | 133.50 | 132.36 | - |
27 Feb 2024 | 136.45 | 136.50 | 136.30 | 136.50 | 135.33 | - |
26 Feb 2024 | 135.10 | 135.10 | 134.75 | 135.00 | 133.84 | - |
23 Feb 2024 | 134.75 | 135.60 | 133.85 | 135.00 | 133.84 | - |
22 Feb 2024 | 132.25 | 132.90 | 132.05 | 132.65 | 131.51 | - |
21 Feb 2024 | 130.20 | 130.50 | 130.05 | 130.50 | 129.38 | - |
20 Feb 2024 | 133.30 | 133.30 | 130.80 | 130.80 | 129.68 | - |
19 Feb 2024 | 132.50 | 133.30 | 132.40 | 133.10 | 131.96 | 12 |
16 Feb 2024 | 134.60 | 134.60 | 133.70 | 133.70 | 132.56 | - |
16 Feb 2024 | 1.05 Dividend | |||||
15 Feb 2024 | 134.60 | 136.60 | 134.30 | 136.45 | 134.24 | - |
14 Feb 2024 | 135.05 | 135.60 | 135.05 | 135.40 | 133.21 | 3 |
13 Feb 2024 | 133.95 | 134.50 | 133.75 | 134.50 | 132.32 | - |
12 Feb 2024 | 134.55 | 135.15 | 134.55 | 134.85 | 132.67 | 4 |
09 Feb 2024 | 135.55 | 136.00 | 135.20 | 135.45 | 133.26 | - |
08 Feb 2024 | 135.50 | 136.30 | 135.30 | 136.30 | 134.09 | - |
07 Feb 2024 | 135.10 | 136.50 | 134.95 | 136.25 | 134.04 | - |
06 Feb 2024 | 136.45 | 139.00 | 136.45 | 137.60 | 135.37 | 15 |
05 Feb 2024 | 134.85 | 136.40 | 134.40 | 136.40 | 134.19 | - |
02 Feb 2024 | 133.85 | 134.00 | 133.10 | 134.00 | 131.83 | - |
01 Feb 2024 | 133.40 | 133.90 | 133.40 | 133.70 | 131.54 | - |
31 Jan 2024 | 130.90 | 131.20 | 130.15 | 130.15 | 128.04 | 5 |
30 Jan 2024 | 128.25 | 130.15 | 127.65 | 130.15 | 128.04 | 90 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |