Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Jul 2024 | 163.60 | 164.50 | 163.60 | 164.50 | 164.50 | 800 |
02 Jul 2024 | 161.29 | 162.87 | 161.29 | 162.87 | 162.87 | 1,400 |
01 Jul 2024 | 161.41 | 161.73 | 160.78 | 160.92 | 160.92 | 35,200 |
28 Jun 2024 | 161.20 | 161.20 | 160.54 | 160.86 | 160.86 | 1,500 |
27 Jun 2024 | 161.59 | 161.59 | 161.59 | 161.59 | 161.59 | 400 |
26 Jun 2024 | 161.26 | 161.63 | 161.26 | 161.63 | 161.63 | 600 |
25 Jun 2024 | 161.48 | 161.48 | 160.65 | 160.80 | 160.80 | 4,700 |
24 Jun 2024 | 161.53 | 161.89 | 160.81 | 160.87 | 160.87 | 2,900 |
21 Jun 2024 | 159.91 | 160.44 | 159.72 | 160.44 | 160.44 | 11,100 |
20 Jun 2024 | 160.05 | 160.07 | 159.43 | 160.07 | 160.07 | 1,800 |
18 Jun 2024 | 160.23 | 160.23 | 159.82 | 159.88 | 159.88 | 2,400 |
17 Jun 2024 | 157.88 | 160.54 | 157.88 | 160.54 | 160.54 | 2,300 |
14 Jun 2024 | 158.83 | 158.83 | 157.70 | 158.31 | 158.31 | 2,800 |
13 Jun 2024 | 161.00 | 161.00 | 159.80 | 160.21 | 160.21 | 2,900 |
12 Jun 2024 | 161.56 | 161.63 | 161.08 | 161.08 | 161.08 | 2,300 |
11 Jun 2024 | 159.90 | 160.06 | 158.98 | 159.75 | 159.75 | 5,400 |
11 Jun 2024 | 1.366 Dividend | |||||
10 Jun 2024 | 160.99 | 161.82 | 160.99 | 161.70 | 160.33 | 1,700 |
07 Jun 2024 | 161.72 | 162.22 | 161.61 | 161.63 | 160.26 | 2,300 |
06 Jun 2024 | 162.43 | 162.83 | 162.11 | 162.83 | 161.45 | 1,700 |
05 Jun 2024 | 161.71 | 162.02 | 161.66 | 162.02 | 160.65 | 7,400 |
04 Jun 2024 | 160.67 | 161.31 | 160.51 | 161.05 | 159.69 | 2,300 |
03 Jun 2024 | 161.30 | 161.35 | 160.38 | 160.82 | 159.46 | 5,300 |
31 May 2024 | 159.55 | 160.98 | 159.55 | 160.98 | 159.62 | 2,700 |
30 May 2024 | 159.11 | 159.87 | 159.11 | 159.87 | 158.52 | 1,100 |
29 May 2024 | 158.66 | 158.73 | 158.23 | 158.27 | 156.93 | 90,500 |
28 May 2024 | 160.60 | 160.60 | 159.99 | 160.22 | 158.87 | 1,600 |
24 May 2024 | 160.37 | 160.73 | 160.37 | 160.73 | 159.37 | 1,200 |
23 May 2024 | 159.84 | 159.84 | 159.15 | 159.21 | 157.87 | 1,000 |
22 May 2024 | 162.82 | 162.82 | 161.22 | 161.37 | 160.01 | 9,700 |
21 May 2024 | 162.83 | 163.72 | 162.83 | 163.72 | 162.34 | 600 |
20 May 2024 | 164.41 | 164.41 | 163.70 | 163.70 | 162.32 | 1,100 |
17 May 2024 | 163.94 | 164.60 | 163.94 | 164.60 | 163.21 | 1,400 |
16 May 2024 | 164.12 | 164.51 | 163.77 | 163.84 | 162.46 | 1,200 |
15 May 2024 | 164.32 | 164.41 | 164.28 | 164.41 | 163.02 | 1,100 |
14 May 2024 | 163.01 | 163.77 | 163.01 | 163.77 | 162.39 | 1,000 |
13 May 2024 | 162.90 | 162.90 | 162.33 | 162.37 | 161.00 | 900 |
10 May 2024 | 162.23 | 162.23 | 162.23 | 162.23 | 160.86 | 300 |
09 May 2024 | 162.99 | 162.99 | 162.99 | 162.99 | 161.61 | 500 |
08 May 2024 | 161.51 | 162.33 | 161.51 | 162.28 | 160.91 | 4,100 |
07 May 2024 | 163.96 | 163.96 | 162.81 | 163.17 | 161.79 | 4,200 |
06 May 2024 | 164.00 | 164.23 | 164.00 | 164.23 | 162.84 | 600 |
03 May 2024 | 163.51 | 163.51 | 162.98 | 163.04 | 161.66 | 1,500 |
02 May 2024 | 160.08 | 161.72 | 160.08 | 161.47 | 160.11 | 4,800 |
01 May 2024 | 159.00 | 159.15 | 158.93 | 159.15 | 157.81 | 1,100 |
30 Apr 2024 | 161.79 | 161.79 | 159.87 | 159.87 | 158.52 | 4,200 |
29 Apr 2024 | 163.21 | 163.50 | 162.49 | 163.39 | 162.01 | 1,800 |
26 Apr 2024 | 161.18 | 161.25 | 161.18 | 161.25 | 159.89 | 400 |
25 Apr 2024 | 158.03 | 159.98 | 158.03 | 159.98 | 158.63 | 2,500 |
24 Apr 2024 | 160.95 | 160.95 | 160.26 | 160.60 | 159.24 | 2,200 |
23 Apr 2024 | 158.56 | 159.31 | 158.56 | 159.31 | 157.96 | 1,400 |
22 Apr 2024 | 156.62 | 157.87 | 156.20 | 157.33 | 156.00 | 3,700 |
19 Apr 2024 | 157.07 | 157.31 | 155.94 | 156.42 | 155.10 | 33,000 |
18 Apr 2024 | 158.15 | 158.25 | 156.83 | 157.07 | 155.74 | 5,500 |
17 Apr 2024 | 159.30 | 159.30 | 157.60 | 157.60 | 156.27 | 2,200 |
16 Apr 2024 | 158.22 | 158.31 | 157.76 | 157.85 | 156.52 | 8,600 |
15 Apr 2024 | 162.68 | 162.68 | 158.74 | 158.93 | 157.59 | 9,400 |
12 Apr 2024 | 162.24 | 162.37 | 160.79 | 160.79 | 159.43 | 14,000 |
11 Apr 2024 | 163.79 | 164.60 | 163.79 | 164.23 | 162.84 | 1,900 |
10 Apr 2024 | 162.87 | 163.29 | 162.87 | 163.29 | 161.91 | 700 |
09 Apr 2024 | 165.55 | 165.55 | 164.63 | 165.27 | 163.87 | 2,100 |
08 Apr 2024 | 164.61 | 165.33 | 164.46 | 165.01 | 163.62 | 19,600 |
05 Apr 2024 | 163.36 | 163.36 | 163.36 | 163.36 | 161.98 | 900 |
04 Apr 2024 | 165.88 | 165.88 | 162.95 | 162.95 | 161.57 | 900 |
03 Apr 2024 | 163.58 | 164.80 | 163.54 | 164.74 | 163.35 | 8,900 |
02 Apr 2024 | 163.82 | 164.10 | 163.65 | 164.10 | 162.71 | 9,000 |
01 Apr 2024 | 167.61 | 167.61 | 166.36 | 166.58 | 165.17 | 500 |
28 Mar 2024 | 167.89 | 168.00 | 167.80 | 167.88 | 166.46 | 4,300 |
27 Mar 2024 | 167.51 | 168.00 | 167.13 | 167.93 | 166.51 | 4,900 |
26 Mar 2024 | 167.81 | 167.81 | 166.68 | 166.68 | 165.27 | 900 |
25 Mar 2024 | 166.22 | 166.96 | 166.22 | 166.45 | 165.04 | 1,300 |
22 Mar 2024 | 166.93 | 167.12 | 166.58 | 167.11 | 165.70 | 2,900 |
21 Mar 2024 | 168.72 | 168.72 | 168.21 | 168.37 | 166.95 | 1,100 |
20 Mar 2024 | 165.97 | 168.26 | 165.97 | 168.01 | 166.59 | 2,100 |
19 Mar 2024 | 164.85 | 165.59 | 164.85 | 165.59 | 164.19 | 1,500 |
18 Mar 2024 | 164.74 | 165.09 | 164.64 | 164.64 | 163.25 | 800 |
15 Mar 2024 | 164.40 | 164.61 | 163.54 | 163.73 | 162.35 | 1,800 |
14 Mar 2024 | 166.03 | 166.03 | 163.94 | 164.35 | 162.96 | 5,300 |
13 Mar 2024 | 166.27 | 166.63 | 165.94 | 166.08 | 164.68 | 1,600 |
12 Mar 2024 | 164.96 | 166.51 | 164.96 | 166.27 | 164.87 | 3,300 |
11 Mar 2024 | 163.75 | 164.16 | 163.75 | 164.16 | 162.77 | 600 |
08 Mar 2024 | 165.66 | 165.66 | 164.32 | 164.43 | 163.04 | 700 |
07 Mar 2024 | 165.21 | 165.30 | 164.95 | 165.14 | 163.74 | 2,400 |
06 Mar 2024 | 165.53 | 165.69 | 164.53 | 164.56 | 163.17 | 4,600 |
05 Mar 2024 | 164.57 | 164.57 | 163.80 | 163.88 | 162.50 | 2,100 |
04 Mar 2024 | 166.24 | 166.24 | 165.11 | 165.11 | 163.72 | 1,400 |
01 Mar 2024 | 166.71 | 167.35 | 166.61 | 167.29 | 165.88 | 2,600 |
29 Feb 2024 | 166.26 | 166.26 | 165.74 | 165.92 | 164.52 | 13,200 |
28 Feb 2024 | 165.04 | 165.77 | 165.04 | 165.25 | 163.85 | 13,600 |
27 Feb 2024 | 165.58 | 165.69 | 165.35 | 165.55 | 164.15 | 3,800 |
26 Feb 2024 | 164.72 | 164.96 | 164.72 | 164.82 | 163.43 | 2,200 |
23 Feb 2024 | 164.68 | 165.03 | 164.31 | 164.70 | 163.31 | 1,800 |
22 Feb 2024 | 164.57 | 164.80 | 164.57 | 164.80 | 163.41 | 1,400 |
21 Feb 2024 | 161.25 | 161.85 | 160.43 | 161.65 | 160.28 | 8,600 |
20 Feb 2024 | 160.74 | 161.06 | 160.03 | 160.34 | 158.99 | 12,900 |
16 Feb 2024 | 161.85 | 162.21 | 161.55 | 161.72 | 160.35 | 2,200 |
15 Feb 2024 | 160.72 | 162.24 | 160.72 | 162.24 | 160.87 | 1,400 |
14 Feb 2024 | 159.29 | 160.22 | 159.29 | 160.22 | 158.87 | 7,000 |
13 Feb 2024 | 159.18 | 159.18 | 157.94 | 158.63 | 157.29 | 2,400 |
12 Feb 2024 | 161.69 | 161.82 | 161.41 | 161.41 | 160.05 | 900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |