Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Jun 2024 | 164.44 | 164.44 | 164.44 | 164.44 | 164.44 | 50 |
21 Jun 2024 | 163.98 | 163.98 | 163.98 | 163.98 | 163.98 | - |
20 Jun 2024 | 164.90 | 164.90 | 164.90 | 164.90 | 164.90 | - |
19 Jun 2024 | 164.82 | 164.82 | 164.82 | 164.82 | 164.82 | - |
18 Jun 2024 | 164.60 | 164.60 | 164.60 | 164.60 | 164.60 | - |
17 Jun 2024 | 165.20 | 165.20 | 165.20 | 165.20 | 165.20 | 50 |
14 Jun 2024 | 162.50 | 162.50 | 162.50 | 162.50 | 162.50 | - |
13 Jun 2024 | 160.24 | 160.24 | 160.24 | 160.24 | 160.24 | - |
12 Jun 2024 | 165.36 | 165.36 | 165.36 | 165.36 | 165.36 | - |
11 Jun 2024 | 167.04 | 167.04 | 167.04 | 167.04 | 167.04 | - |
10 Jun 2024 | 166.48 | 168.24 | 166.48 | 168.24 | 168.24 | 600 |
07 Jun 2024 | 164.42 | 164.42 | 164.42 | 164.42 | 164.42 | - |
06 Jun 2024 | 164.86 | 164.86 | 164.86 | 164.86 | 164.86 | - |
05 Jun 2024 | 162.94 | 162.94 | 162.94 | 162.94 | 162.94 | - |
04 Jun 2024 | 157.94 | 162.32 | 157.94 | 162.32 | 162.32 | 28 |
03 Jun 2024 | 160.66 | 160.66 | 160.66 | 160.66 | 160.66 | - |
31 May 2024 | 156.86 | 156.86 | 156.86 | 156.86 | 156.86 | - |
31 May 2024 | 0.65 Dividend | |||||
30 May 2024 | 155.36 | 155.36 | 155.36 | 155.36 | 154.71 | - |
29 May 2024 | 153.14 | 153.14 | 153.14 | 153.14 | 152.50 | - |
28 May 2024 | 152.50 | 152.50 | 152.50 | 152.50 | 151.86 | - |
27 May 2024 | 152.32 | 152.32 | 152.32 | 152.32 | 151.68 | - |
24 May 2024 | 152.26 | 152.26 | 152.26 | 152.26 | 151.62 | - |
23 May 2024 | 152.82 | 152.82 | 152.82 | 152.82 | 152.18 | - |
22 May 2024 | 150.68 | 150.68 | 150.68 | 150.68 | 150.05 | - |
21 May 2024 | 150.20 | 150.20 | 150.20 | 150.20 | 149.57 | - |
20 May 2024 | 150.50 | 150.50 | 150.50 | 150.50 | 149.87 | - |
17 May 2024 | 149.92 | 149.92 | 149.92 | 149.92 | 149.29 | - |
16 May 2024 | 148.90 | 148.90 | 148.90 | 148.90 | 148.28 | - |
15 May 2024 | 149.38 | 149.38 | 149.38 | 149.38 | 148.76 | - |
14 May 2024 | 150.74 | 150.74 | 150.74 | 150.74 | 150.11 | - |
13 May 2024 | 153.00 | 153.00 | 153.00 | 153.00 | 152.36 | - |
10 May 2024 | 152.16 | 152.16 | 152.16 | 152.16 | 151.52 | - |
09 May 2024 | 150.76 | 150.76 | 150.76 | 150.76 | 150.13 | - |
08 May 2024 | 150.28 | 152.00 | 150.28 | 152.00 | 151.36 | 3 |
07 May 2024 | 150.14 | 150.14 | 150.14 | 150.14 | 149.51 | - |
06 May 2024 | 152.48 | 152.48 | 152.48 | 152.48 | 151.84 | - |
03 May 2024 | 153.74 | 153.74 | 153.74 | 153.74 | 153.10 | - |
02 May 2024 | 154.06 | 154.06 | 154.06 | 154.06 | 153.42 | - |
30 Apr 2024 | 152.74 | 152.74 | 152.74 | 152.74 | 152.10 | - |
29 Apr 2024 | 152.40 | 152.40 | 152.40 | 152.40 | 151.76 | - |
26 Apr 2024 | 150.92 | 150.92 | 150.92 | 150.92 | 150.29 | - |
25 Apr 2024 | 152.00 | 152.00 | 152.00 | 152.00 | 151.36 | - |
24 Apr 2024 | 152.18 | 152.18 | 152.18 | 152.18 | 151.54 | - |
23 Apr 2024 | 151.76 | 151.76 | 151.76 | 151.76 | 151.13 | - |
22 Apr 2024 | 151.80 | 151.80 | 151.80 | 151.80 | 151.16 | - |
19 Apr 2024 | 149.98 | 149.98 | 149.98 | 149.98 | 149.35 | - |
18 Apr 2024 | 149.44 | 149.44 | 149.44 | 149.44 | 148.81 | - |
17 Apr 2024 | 149.90 | 149.90 | 149.90 | 149.90 | 149.27 | - |
16 Apr 2024 | 149.74 | 149.74 | 149.74 | 149.74 | 149.11 | - |
15 Apr 2024 | 149.76 | 149.76 | 149.76 | 149.76 | 149.13 | - |
12 Apr 2024 | 149.42 | 149.42 | 149.42 | 149.42 | 148.79 | - |
11 Apr 2024 | 148.64 | 148.64 | 148.64 | 148.64 | 148.02 | - |
10 Apr 2024 | 147.86 | 147.86 | 147.86 | 147.86 | 147.24 | - |
09 Apr 2024 | 147.54 | 147.54 | 147.54 | 147.54 | 146.92 | - |
08 Apr 2024 | 147.96 | 147.96 | 147.96 | 147.96 | 147.34 | - |
05 Apr 2024 | 148.76 | 148.76 | 148.76 | 148.76 | 148.14 | - |
04 Apr 2024 | 150.12 | 150.12 | 150.12 | 150.12 | 149.49 | - |
03 Apr 2024 | 149.54 | 149.54 | 149.54 | 149.54 | 148.91 | - |
02 Apr 2024 | 150.86 | 150.86 | 150.86 | 150.86 | 150.23 | - |
28 Mar 2024 | 149.06 | 149.06 | 149.06 | 149.06 | 148.44 | - |
27 Mar 2024 | 148.26 | 148.26 | 148.26 | 148.26 | 147.64 | - |
26 Mar 2024 | 148.08 | 148.08 | 148.08 | 148.08 | 147.46 | - |
25 Mar 2024 | 147.66 | 147.66 | 147.66 | 147.66 | 147.04 | - |
22 Mar 2024 | 147.90 | 147.90 | 147.90 | 147.90 | 147.28 | - |
21 Mar 2024 | 147.02 | 147.02 | 147.02 | 147.02 | 146.40 | - |
20 Mar 2024 | 147.20 | 147.20 | 147.20 | 147.20 | 146.58 | - |
19 Mar 2024 | 147.56 | 147.56 | 147.56 | 147.56 | 146.94 | - |
18 Mar 2024 | 148.12 | 148.12 | 148.12 | 148.12 | 147.50 | - |
15 Mar 2024 | 148.94 | 148.94 | 148.94 | 148.94 | 148.32 | - |
14 Mar 2024 | 149.48 | 149.48 | 149.48 | 149.48 | 148.85 | - |
13 Mar 2024 | 149.16 | 149.16 | 149.16 | 149.16 | 148.54 | - |
12 Mar 2024 | 150.66 | 150.66 | 150.66 | 150.66 | 150.03 | - |
11 Mar 2024 | 149.64 | 149.64 | 149.64 | 149.64 | 149.01 | - |
08 Mar 2024 | 149.46 | 149.46 | 149.46 | 149.46 | 148.83 | - |
07 Mar 2024 | 152.68 | 152.68 | 152.68 | 152.68 | 152.04 | - |
06 Mar 2024 | 152.10 | 152.10 | 152.10 | 152.10 | 151.46 | - |
05 Mar 2024 | 149.72 | 149.72 | 149.72 | 149.72 | 149.09 | - |
04 Mar 2024 | 149.80 | 149.80 | 149.80 | 149.80 | 149.17 | - |
01 Mar 2024 | 150.46 | 150.46 | 150.46 | 150.46 | 149.83 | - |
29 Feb 2024 | 150.46 | 150.46 | 150.46 | 150.46 | 149.83 | - |
29 Feb 2024 | 0.65 Dividend | |||||
28 Feb 2024 | 151.38 | 151.38 | 151.38 | 151.38 | 150.10 | - |
27 Feb 2024 | 150.28 | 150.28 | 150.28 | 150.28 | 149.01 | - |
26 Feb 2024 | 150.98 | 150.98 | 150.98 | 150.98 | 149.70 | - |
23 Feb 2024 | 150.44 | 150.44 | 150.44 | 150.44 | 149.17 | - |
22 Feb 2024 | 151.30 | 151.30 | 151.30 | 151.30 | 150.02 | - |
21 Feb 2024 | 149.14 | 149.14 | 149.14 | 149.14 | 147.88 | - |
20 Feb 2024 | 148.04 | 148.04 | 148.04 | 148.04 | 146.79 | - |
19 Feb 2024 | 148.12 | 148.12 | 148.12 | 148.12 | 146.87 | - |
16 Feb 2024 | 149.48 | 149.48 | 149.48 | 149.48 | 148.22 | - |
15 Feb 2024 | 149.80 | 149.80 | 149.80 | 149.80 | 148.53 | - |
14 Feb 2024 | 150.20 | 150.20 | 150.20 | 150.20 | 148.93 | - |
13 Feb 2024 | 149.44 | 149.44 | 149.44 | 149.44 | 148.18 | - |
12 Feb 2024 | 149.54 | 149.54 | 149.54 | 149.54 | 148.27 | - |
09 Feb 2024 | 148.64 | 148.64 | 148.64 | 148.64 | 147.38 | - |
08 Feb 2024 | 149.32 | 149.32 | 149.32 | 149.32 | 148.06 | - |
07 Feb 2024 | 148.78 | 148.78 | 148.78 | 148.78 | 147.52 | - |
06 Feb 2024 | 150.04 | 150.04 | 150.04 | 150.04 | 148.77 | - |
05 Feb 2024 | 149.24 | 150.54 | 149.24 | 150.54 | 149.27 | 156 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |