Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 Jun 2024 | 156.70 | 158.30 | 156.30 | 158.30 | 158.30 | 40 |
14 Jun 2024 | 154.85 | 156.65 | 154.60 | 156.65 | 156.65 | - |
13 Jun 2024 | 153.65 | 154.25 | 153.50 | 153.95 | 153.95 | - |
12 Jun 2024 | 154.55 | 154.55 | 154.30 | 154.55 | 154.55 | - |
11 Jun 2024 | 154.85 | 155.45 | 154.85 | 154.90 | 154.90 | - |
10 Jun 2024 | 153.25 | 154.60 | 152.90 | 154.30 | 154.30 | - |
07 Jun 2024 | 154.50 | 154.75 | 154.20 | 154.20 | 154.20 | - |
06 Jun 2024 | 154.15 | 155.95 | 154.00 | 154.25 | 154.25 | - |
05 Jun 2024 | 152.40 | 153.95 | 152.20 | 153.95 | 153.95 | - |
04 Jun 2024 | 148.75 | 150.35 | 148.75 | 150.35 | 150.35 | - |
03 Jun 2024 | 150.95 | 150.95 | 148.20 | 148.20 | 148.20 | - |
31 May 2024 | 148.60 | 148.65 | 148.15 | 148.65 | 148.65 | - |
30 May 2024 | 147.05 | 148.50 | 146.85 | 148.30 | 148.30 | - |
29 May 2024 | 149.00 | 149.05 | 148.35 | 148.35 | 148.35 | - |
28 May 2024 | 151.85 | 153.45 | 149.80 | 149.90 | 149.90 | 40 |
27 May 2024 | 151.75 | 152.35 | 151.70 | 152.20 | 152.20 | - |
24 May 2024 | 151.55 | 152.10 | 150.30 | 152.10 | 152.10 | - |
23 May 2024 | 152.20 | 152.55 | 152.00 | 152.30 | 152.30 | - |
22 May 2024 | 151.40 | 152.25 | 151.20 | 152.20 | 152.20 | - |
21 May 2024 | 151.40 | 152.20 | 151.25 | 151.55 | 151.55 | - |
20 May 2024 | 153.35 | 153.45 | 152.20 | 152.20 | 152.20 | - |
17 May 2024 | 152.85 | 152.85 | 151.85 | 151.85 | 151.85 | - |
16 May 2024 | 151.45 | 152.00 | 151.45 | 151.75 | 151.75 | - |
15 May 2024 | 152.35 | 152.35 | 151.95 | 151.95 | 151.95 | - |
14 May 2024 | 153.25 | 153.30 | 152.40 | 152.40 | 152.40 | - |
13 May 2024 | 154.70 | 154.80 | 152.35 | 152.35 | 152.35 | - |
10 May 2024 | 153.60 | 154.45 | 153.60 | 154.45 | 154.45 | - |
09 May 2024 | 153.10 | 153.40 | 152.95 | 153.40 | 153.40 | - |
08 May 2024 | 153.30 | 153.45 | 152.75 | 152.75 | 152.75 | - |
07 May 2024 | 153.75 | 153.80 | 152.90 | 152.90 | 152.90 | - |
07 May 2024 | 0.285 Dividend | |||||
06 May 2024 | 151.90 | 152.90 | 151.70 | 152.60 | 152.32 | - |
03 May 2024 | 151.95 | 152.65 | 151.85 | 152.10 | 151.82 | - |
02 May 2024 | 150.25 | 152.15 | 150.25 | 151.75 | 151.47 | - |
30 Apr 2024 | 153.10 | 153.10 | 151.75 | 151.75 | 151.47 | - |
29 Apr 2024 | 151.90 | 153.90 | 151.90 | 153.70 | 153.41 | - |
26 Apr 2024 | 153.45 | 153.45 | 152.70 | 153.15 | 152.86 | - |
25 Apr 2024 | 154.00 | 154.00 | 150.10 | 153.00 | 152.71 | - |
24 Apr 2024 | 154.65 | 155.00 | 154.20 | 154.35 | 154.06 | - |
23 Apr 2024 | 155.05 | 155.65 | 154.90 | 155.25 | 154.96 | - |
22 Apr 2024 | 154.25 | 156.25 | 154.25 | 155.75 | 155.46 | - |
19 Apr 2024 | 153.10 | 155.60 | 153.10 | 155.60 | 155.31 | 10 |
18 Apr 2024 | 153.70 | 154.45 | 153.20 | 153.20 | 152.91 | - |
17 Apr 2024 | 154.40 | 154.65 | 153.55 | 153.55 | 153.26 | - |
16 Apr 2024 | 155.20 | 155.20 | 154.50 | 154.50 | 154.21 | - |
15 Apr 2024 | 156.45 | 156.90 | 155.85 | 155.85 | 155.56 | - |
12 Apr 2024 | 155.65 | 157.25 | 155.65 | 155.65 | 155.36 | - |
11 Apr 2024 | 155.80 | 155.90 | 155.30 | 155.30 | 155.01 | - |
10 Apr 2024 | 154.45 | 155.55 | 154.30 | 155.55 | 155.26 | - |
09 Apr 2024 | 154.20 | 154.60 | 153.05 | 154.60 | 154.31 | - |
08 Apr 2024 | 154.20 | 154.35 | 153.95 | 154.35 | 154.06 | - |
05 Apr 2024 | 153.75 | 154.95 | 153.75 | 154.75 | 154.46 | - |
04 Apr 2024 | 154.55 | 155.20 | 154.20 | 154.95 | 154.66 | - |
03 Apr 2024 | 156.35 | 156.60 | 155.35 | 155.35 | 155.06 | - |
02 Apr 2024 | 157.80 | 158.80 | 156.70 | 156.70 | 156.41 | - |
28 Mar 2024 | 157.95 | 159.05 | 157.75 | 158.35 | 158.05 | - |
27 Mar 2024 | 156.95 | 158.30 | 156.50 | 157.25 | 156.96 | - |
26 Mar 2024 | 156.40 | 157.00 | 156.40 | 156.45 | 156.16 | - |
25 Mar 2024 | 157.20 | 158.15 | 156.95 | 157.30 | 157.01 | - |
22 Mar 2024 | 157.75 | 158.00 | 157.20 | 157.20 | 156.91 | - |
21 Mar 2024 | 155.40 | 157.35 | 155.40 | 157.35 | 157.06 | - |
20 Mar 2024 | 157.60 | 158.20 | 156.30 | 156.30 | 156.01 | - |
19 Mar 2024 | 157.35 | 157.35 | 156.65 | 156.75 | 156.46 | - |
18 Mar 2024 | 156.70 | 157.90 | 156.50 | 157.45 | 157.16 | - |
15 Mar 2024 | 154.80 | 156.45 | 154.20 | 156.20 | 155.91 | - |
14 Mar 2024 | 154.70 | 154.80 | 154.20 | 154.20 | 153.91 | - |
13 Mar 2024 | 153.80 | 154.45 | 153.55 | 153.90 | 153.61 | - |
12 Mar 2024 | 152.85 | 154.10 | 152.45 | 154.10 | 153.81 | - |
11 Mar 2024 | 151.45 | 152.65 | 150.95 | 152.40 | 152.12 | - |
08 Mar 2024 | 152.80 | 153.25 | 151.30 | 152.05 | 151.77 | - |
07 Mar 2024 | 153.10 | 154.20 | 152.75 | 152.75 | 152.46 | - |
06 Mar 2024 | 153.35 | 154.50 | 153.20 | 153.30 | 153.01 | - |
05 Mar 2024 | 152.00 | 153.15 | 151.95 | 153.15 | 152.86 | - |
04 Mar 2024 | 151.55 | 152.00 | 151.35 | 152.00 | 151.72 | - |
01 Mar 2024 | 153.35 | 153.35 | 152.35 | 152.35 | 152.07 | - |
29 Feb 2024 | 153.50 | 153.50 | 151.80 | 152.85 | 152.56 | - |
28 Feb 2024 | 154.65 | 154.85 | 154.25 | 154.25 | 153.96 | - |
27 Feb 2024 | 155.35 | 156.10 | 153.45 | 153.45 | 153.16 | - |
27 Feb 2024 | 0.285 Dividend | |||||
26 Feb 2024 | 156.15 | 157.10 | 156.15 | 156.55 | 155.97 | - |
23 Feb 2024 | 157.35 | 157.55 | 156.35 | 156.35 | 155.77 | - |
22 Feb 2024 | 153.80 | 156.80 | 153.25 | 156.80 | 156.22 | - |
21 Feb 2024 | 153.70 | 154.40 | 153.50 | 153.50 | 152.93 | - |
20 Feb 2024 | 152.50 | 155.10 | 152.00 | 154.65 | 154.08 | - |
19 Feb 2024 | 155.35 | 155.35 | 151.50 | 151.50 | 150.94 | - |
16 Feb 2024 | 152.75 | 154.50 | 151.65 | 154.50 | 153.93 | - |
15 Feb 2024 | 152.30 | 152.70 | 152.20 | 152.20 | 151.64 | - |
14 Feb 2024 | 144.85 | 151.15 | 144.85 | 151.15 | 150.59 | - |
13 Feb 2024 | 143.15 | 145.95 | 142.85 | 145.95 | 145.41 | - |
12 Feb 2024 | 144.35 | 144.60 | 142.45 | 142.45 | 141.93 | - |
09 Feb 2024 | 143.90 | 144.60 | 143.40 | 144.05 | 143.52 | - |
08 Feb 2024 | 144.80 | 145.55 | 144.80 | 144.80 | 144.27 | - |
07 Feb 2024 | 145.10 | 146.00 | 144.60 | 145.20 | 144.66 | - |
06 Feb 2024 | 145.40 | 145.95 | 145.35 | 145.95 | 145.41 | - |
05 Feb 2024 | 145.40 | 145.90 | 145.20 | 145.20 | 144.66 | - |
02 Feb 2024 | 144.85 | 145.75 | 144.25 | 145.05 | 144.52 | - |
01 Feb 2024 | 143.00 | 144.95 | 143.00 | 144.30 | 143.77 | - |
31 Jan 2024 | 144.20 | 144.20 | 142.85 | 143.90 | 143.37 | - |
30 Jan 2024 | 143.20 | 143.65 | 141.35 | 143.50 | 142.97 | - |
29 Jan 2024 | 141.50 | 142.75 | 141.35 | 142.65 | 142.12 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |