Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Jun 2024 | 164.44 | 165.82 | 164.44 | 165.82 | 165.82 | 72 |
21 Jun 2024 | 163.96 | 163.96 | 163.96 | 163.96 | 163.96 | 6 |
20 Jun 2024 | 164.92 | 165.96 | 164.92 | 165.96 | 165.96 | 150 |
19 Jun 2024 | 164.72 | 166.20 | 164.68 | 166.20 | 166.20 | 50 |
18 Jun 2024 | 164.70 | 164.70 | 164.22 | 164.22 | 164.22 | 200 |
17 Jun 2024 | 163.72 | 165.14 | 163.72 | 165.14 | 165.14 | 77 |
14 Jun 2024 | 162.50 | 162.50 | 162.50 | 162.50 | 162.50 | - |
13 Jun 2024 | 160.24 | 162.90 | 160.24 | 162.90 | 162.90 | 158 |
12 Jun 2024 | 165.36 | 165.36 | 158.94 | 158.94 | 158.94 | 245 |
11 Jun 2024 | 167.04 | 167.50 | 167.04 | 167.50 | 167.50 | 100 |
10 Jun 2024 | 166.48 | 167.96 | 166.48 | 167.08 | 167.08 | 10 |
07 Jun 2024 | 164.42 | 164.42 | 164.42 | 164.42 | 164.42 | - |
06 Jun 2024 | 164.86 | 165.08 | 164.86 | 165.08 | 165.08 | 10 |
05 Jun 2024 | 162.94 | 166.72 | 162.94 | 165.04 | 165.04 | 55 |
04 Jun 2024 | 158.04 | 162.10 | 158.04 | 162.10 | 162.10 | 4 |
03 Jun 2024 | 160.66 | 162.30 | 159.86 | 159.86 | 159.86 | 48 |
31 May 2024 | 156.86 | 160.94 | 156.86 | 160.94 | 160.94 | 30 |
31 May 2024 | 0.65 Dividend | |||||
30 May 2024 | 155.28 | 155.28 | 154.90 | 154.90 | 154.25 | 1,000 |
29 May 2024 | 153.24 | 155.00 | 153.24 | 154.54 | 153.89 | 140 |
28 May 2024 | 152.50 | 153.80 | 151.78 | 153.80 | 153.15 | 114 |
27 May 2024 | 152.30 | 153.76 | 152.30 | 153.76 | 153.11 | 5 |
24 May 2024 | 152.00 | 153.32 | 152.00 | 153.32 | 152.68 | 33 |
23 May 2024 | 152.82 | 152.82 | 152.82 | 152.82 | 152.18 | - |
22 May 2024 | 150.74 | 150.74 | 150.74 | 150.74 | 150.11 | - |
21 May 2024 | 150.26 | 151.22 | 150.26 | 151.22 | 150.59 | 10 |
20 May 2024 | 150.42 | 150.42 | 150.42 | 150.42 | 149.79 | - |
17 May 2024 | 149.94 | 150.30 | 149.94 | 150.30 | 149.67 | 470 |
16 May 2024 | 148.92 | 148.92 | 148.92 | 148.92 | 148.30 | - |
15 May 2024 | 149.38 | 150.72 | 149.38 | 150.72 | 150.09 | 50 |
14 May 2024 | 150.78 | 152.26 | 150.78 | 152.06 | 151.42 | 1,990 |
13 May 2024 | 153.00 | 153.18 | 153.00 | 153.06 | 152.42 | 34 |
10 May 2024 | 152.20 | 152.20 | 152.04 | 152.04 | 151.40 | 140 |
09 May 2024 | 150.76 | 152.26 | 150.76 | 152.26 | 151.62 | 33 |
08 May 2024 | 150.30 | 150.30 | 150.30 | 150.30 | 149.67 | - |
07 May 2024 | 150.24 | 151.60 | 150.24 | 150.38 | 149.75 | 93 |
06 May 2024 | 153.88 | 153.88 | 151.00 | 151.00 | 150.37 | 110 |
03 May 2024 | 153.74 | 155.14 | 152.74 | 152.74 | 152.10 | 149 |
02 May 2024 | 155.48 | 155.90 | 154.24 | 154.24 | 153.59 | 528 |
30 Apr 2024 | 152.70 | 153.80 | 152.70 | 153.26 | 152.62 | 68 |
29 Apr 2024 | 153.72 | 153.72 | 153.72 | 153.72 | 153.07 | 3 |
26 Apr 2024 | 150.92 | 150.92 | 149.66 | 149.66 | 149.03 | 70 |
25 Apr 2024 | 152.00 | 153.46 | 151.26 | 153.46 | 152.82 | 100 |
24 Apr 2024 | 152.18 | 152.18 | 152.18 | 152.18 | 151.54 | - |
23 Apr 2024 | 151.74 | 151.74 | 151.74 | 151.74 | 151.10 | - |
22 Apr 2024 | 151.82 | 152.34 | 151.82 | 152.34 | 151.70 | 10 |
19 Apr 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 149.37 | - |
18 Apr 2024 | 149.46 | 149.46 | 149.46 | 149.46 | 148.83 | - |
17 Apr 2024 | 149.90 | 149.92 | 149.74 | 149.92 | 149.29 | 95 |
16 Apr 2024 | 149.74 | 149.74 | 149.74 | 149.74 | 149.11 | - |
15 Apr 2024 | 149.80 | 151.32 | 149.80 | 149.98 | 149.35 | 84 |
12 Apr 2024 | 149.36 | 150.92 | 149.36 | 150.92 | 150.29 | 13 |
11 Apr 2024 | 148.62 | 149.02 | 148.54 | 149.02 | 148.39 | 115 |
10 Apr 2024 | 147.88 | 148.90 | 147.88 | 148.90 | 148.28 | 20 |
09 Apr 2024 | 147.56 | 148.40 | 147.56 | 148.40 | 147.78 | 13 |
08 Apr 2024 | 147.96 | 148.88 | 147.96 | 148.88 | 148.26 | 130 |
05 Apr 2024 | 148.70 | 148.70 | 148.56 | 148.56 | 147.94 | 5 |
04 Apr 2024 | 150.14 | 150.14 | 149.50 | 149.50 | 148.87 | 15 |
03 Apr 2024 | 149.56 | 149.80 | 149.56 | 149.80 | 149.17 | 155 |
02 Apr 2024 | 150.86 | 150.86 | 150.04 | 150.04 | 149.41 | 114 |
28 Mar 2024 | 149.04 | 149.04 | 149.04 | 149.04 | 148.41 | - |
27 Mar 2024 | 148.26 | 148.26 | 148.26 | 148.26 | 147.64 | - |
26 Mar 2024 | 147.96 | 148.94 | 147.96 | 148.94 | 148.32 | 33 |
25 Mar 2024 | 147.68 | 148.84 | 147.56 | 147.56 | 146.94 | 260 |
22 Mar 2024 | 147.94 | 149.54 | 147.94 | 149.54 | 148.91 | 200 |
21 Mar 2024 | 147.02 | 148.00 | 147.02 | 148.00 | 147.38 | 20 |
20 Mar 2024 | 147.12 | 147.12 | 147.12 | 147.12 | 146.50 | - |
19 Mar 2024 | 147.52 | 148.48 | 147.52 | 148.48 | 147.86 | 10 |
18 Mar 2024 | 148.16 | 148.16 | 146.18 | 146.18 | 145.57 | 93 |
15 Mar 2024 | 148.92 | 148.94 | 148.92 | 148.94 | 148.32 | 1 |
14 Mar 2024 | 149.48 | 149.48 | 149.44 | 149.44 | 148.81 | 28 |
13 Mar 2024 | 149.12 | 150.28 | 149.12 | 149.98 | 149.35 | 403 |
12 Mar 2024 | 150.62 | 150.62 | 150.62 | 150.62 | 149.99 | - |
11 Mar 2024 | 151.00 | 151.00 | 149.60 | 150.06 | 149.43 | 330 |
08 Mar 2024 | 149.48 | 151.00 | 149.16 | 150.40 | 149.77 | 368 |
07 Mar 2024 | 152.70 | 152.70 | 152.70 | 152.70 | 152.06 | - |
06 Mar 2024 | 152.14 | 154.42 | 151.98 | 154.42 | 153.77 | 813 |
05 Mar 2024 | 149.72 | 152.78 | 149.58 | 152.78 | 152.14 | 210 |
04 Mar 2024 | 149.86 | 149.86 | 149.78 | 149.78 | 149.15 | 184 |
01 Mar 2024 | 150.52 | 150.52 | 150.28 | 150.28 | 149.65 | 35 |
29 Feb 2024 | 150.48 | 150.48 | 150.14 | 150.14 | 149.51 | 220 |
29 Feb 2024 | 0.65 Dividend | |||||
28 Feb 2024 | 151.38 | 152.64 | 151.28 | 152.64 | 151.35 | 239 |
27 Feb 2024 | 150.30 | 151.18 | 150.30 | 151.18 | 149.90 | 60 |
26 Feb 2024 | 151.98 | 151.98 | 150.60 | 150.66 | 149.39 | 305 |
23 Feb 2024 | 150.44 | 150.44 | 150.44 | 150.44 | 149.17 | - |
22 Feb 2024 | 151.34 | 151.34 | 151.34 | 151.34 | 150.06 | - |
21 Feb 2024 | 149.16 | 151.20 | 149.16 | 151.20 | 149.92 | 7 |
20 Feb 2024 | 148.08 | 148.14 | 147.68 | 148.14 | 146.89 | 90 |
19 Feb 2024 | 148.14 | 148.14 | 148.14 | 148.14 | 146.89 | - |
16 Feb 2024 | 149.44 | 149.44 | 148.36 | 148.36 | 147.11 | 12 |
15 Feb 2024 | 149.80 | 149.80 | 149.80 | 149.80 | 148.54 | - |
14 Feb 2024 | 150.06 | 151.88 | 150.06 | 151.88 | 150.60 | 139 |
13 Feb 2024 | 149.44 | 150.22 | 149.44 | 150.22 | 148.95 | 7 |
12 Feb 2024 | 149.56 | 151.00 | 149.56 | 151.00 | 149.73 | 83 |
09 Feb 2024 | 148.64 | 149.90 | 148.64 | 148.78 | 147.52 | 107 |
08 Feb 2024 | 149.34 | 149.58 | 149.34 | 149.58 | 148.32 | 13 |
07 Feb 2024 | 148.92 | 149.06 | 148.92 | 149.06 | 147.80 | 10 |
06 Feb 2024 | 149.98 | 151.58 | 149.98 | 150.38 | 149.11 | 44 |
05 Feb 2024 | 149.28 | 150.60 | 149.28 | 150.60 | 149.33 | 3 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |