Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Jun 2024 | 139.30 | 139.30 | 139.30 | 139.30 | 139.30 | 1 |
18 Jun 2024 | 140.42 | 140.42 | 140.42 | 140.42 | 140.42 | - |
17 Jun 2024 | 139.52 | 139.52 | 139.52 | 139.52 | 139.52 | - |
14 Jun 2024 | 138.80 | 138.80 | 138.80 | 138.80 | 138.80 | - |
13 Jun 2024 | 136.50 | 136.50 | 136.50 | 136.50 | 136.50 | - |
12 Jun 2024 | 142.44 | 142.44 | 142.44 | 142.44 | 142.44 | - |
11 Jun 2024 | 142.74 | 142.74 | 142.74 | 142.74 | 142.74 | - |
10 Jun 2024 | 142.76 | 142.76 | 142.76 | 142.76 | 142.76 | - |
07 Jun 2024 | 142.48 | 142.48 | 142.48 | 142.48 | 142.48 | - |
06 Jun 2024 | 140.76 | 140.76 | 140.76 | 140.76 | 140.76 | - |
05 Jun 2024 | 142.50 | 142.50 | 142.50 | 142.50 | 142.50 | - |
04 Jun 2024 | 140.36 | 140.36 | 140.36 | 140.36 | 140.36 | - |
03 Jun 2024 | 144.46 | 144.46 | 144.46 | 144.46 | 144.46 | - |
31 May 2024 | 138.80 | 138.80 | 138.80 | 138.80 | 138.80 | - |
30 May 2024 | 142.92 | 142.92 | 142.92 | 142.92 | 142.92 | - |
30 May 2024 | 1.07 Dividend | |||||
29 May 2024 | 149.46 | 149.46 | 149.46 | 149.46 | 148.39 | - |
28 May 2024 | 148.66 | 148.66 | 148.66 | 148.66 | 147.60 | - |
27 May 2024 | 148.92 | 148.92 | 148.92 | 148.92 | 147.85 | - |
24 May 2024 | 149.68 | 149.68 | 149.68 | 149.68 | 148.61 | - |
23 May 2024 | 149.08 | 149.08 | 149.08 | 149.08 | 148.01 | - |
22 May 2024 | 148.82 | 148.82 | 148.82 | 148.82 | 147.75 | - |
21 May 2024 | 149.84 | 149.84 | 149.84 | 149.84 | 148.77 | - |
20 May 2024 | 151.94 | 151.94 | 151.94 | 151.94 | 150.85 | - |
17 May 2024 | 145.22 | 145.22 | 145.22 | 145.22 | 144.18 | - |
16 May 2024 | 144.24 | 144.24 | 144.24 | 144.24 | 143.21 | - |
15 May 2024 | 143.42 | 143.42 | 143.42 | 143.42 | 142.39 | - |
14 May 2024 | 143.90 | 143.90 | 143.90 | 143.90 | 142.87 | - |
13 May 2024 | 144.34 | 144.34 | 144.34 | 144.34 | 143.31 | - |
10 May 2024 | 147.22 | 147.22 | 147.22 | 147.22 | 146.17 | - |
09 May 2024 | 145.38 | 145.38 | 145.38 | 145.38 | 144.34 | - |
08 May 2024 | 145.16 | 145.16 | 145.16 | 145.16 | 144.12 | - |
07 May 2024 | 146.88 | 146.88 | 146.88 | 146.88 | 145.83 | - |
06 May 2024 | 145.16 | 145.16 | 145.16 | 145.16 | 144.12 | - |
03 May 2024 | 146.70 | 146.70 | 146.70 | 146.70 | 145.65 | - |
02 May 2024 | 144.42 | 144.42 | 144.42 | 144.42 | 143.39 | - |
30 Apr 2024 | 155.68 | 155.68 | 155.68 | 155.68 | 154.57 | - |
29 Apr 2024 | 154.20 | 154.20 | 154.20 | 154.20 | 153.10 | - |
26 Apr 2024 | 155.36 | 155.36 | 155.36 | 155.36 | 154.25 | - |
25 Apr 2024 | 154.80 | 154.80 | 154.80 | 154.80 | 153.69 | - |
24 Apr 2024 | 156.00 | 156.00 | 156.00 | 156.00 | 154.88 | - |
23 Apr 2024 | 154.98 | 154.98 | 154.98 | 154.98 | 153.87 | - |
22 Apr 2024 | 153.40 | 153.40 | 153.40 | 153.40 | 152.30 | - |
19 Apr 2024 | 151.04 | 151.04 | 151.04 | 151.04 | 149.96 | - |
18 Apr 2024 | 156.24 | 156.24 | 156.24 | 156.24 | 155.12 | - |
17 Apr 2024 | 158.34 | 158.34 | 158.34 | 158.34 | 157.21 | - |
16 Apr 2024 | 159.64 | 159.64 | 159.64 | 159.64 | 158.50 | - |
15 Apr 2024 | 162.62 | 162.62 | 162.62 | 162.62 | 161.46 | - |
12 Apr 2024 | 164.70 | 164.70 | 164.70 | 164.70 | 163.52 | - |
11 Apr 2024 | 162.76 | 162.76 | 162.76 | 162.76 | 161.59 | - |
10 Apr 2024 | 161.64 | 161.64 | 161.64 | 161.64 | 160.48 | - |
09 Apr 2024 | 165.70 | 165.70 | 165.70 | 165.70 | 164.51 | - |
08 Apr 2024 | 168.92 | 168.92 | 168.92 | 168.92 | 167.71 | - |
05 Apr 2024 | 166.36 | 166.36 | 166.36 | 166.36 | 165.17 | - |
04 Apr 2024 | 165.72 | 165.72 | 165.72 | 165.72 | 164.53 | - |
03 Apr 2024 | 163.84 | 169.22 | 163.84 | 169.22 | 168.01 | 1 |
02 Apr 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 158.85 | - |
28 Mar 2024 | 154.70 | 154.70 | 154.70 | 154.70 | 153.59 | - |
27 Mar 2024 | 154.40 | 154.40 | 154.40 | 154.40 | 153.29 | - |
26 Mar 2024 | 155.10 | 155.10 | 155.10 | 155.10 | 153.99 | - |
25 Mar 2024 | 156.30 | 156.30 | 156.30 | 156.30 | 155.18 | - |
22 Mar 2024 | 157.30 | 157.30 | 157.30 | 157.30 | 156.17 | - |
21 Mar 2024 | 155.20 | 155.20 | 155.20 | 155.20 | 154.09 | - |
20 Mar 2024 | 153.60 | 153.60 | 153.60 | 153.60 | 152.50 | - |
19 Mar 2024 | 152.60 | 152.60 | 152.60 | 152.60 | 151.51 | - |
18 Mar 2024 | 149.90 | 149.90 | 149.90 | 149.90 | 148.83 | - |
15 Mar 2024 | 146.30 | 146.30 | 146.30 | 146.30 | 145.25 | - |
14 Mar 2024 | 144.80 | 145.60 | 144.80 | 145.60 | 144.56 | 5 |
13 Mar 2024 | 137.70 | 137.70 | 137.70 | 137.70 | 136.71 | - |
12 Mar 2024 | 137.50 | 137.50 | 137.50 | 137.50 | 136.52 | - |
11 Mar 2024 | 135.90 | 135.90 | 135.90 | 135.90 | 134.93 | - |
08 Mar 2024 | 135.50 | 135.50 | 135.50 | 135.50 | 134.53 | - |
07 Mar 2024 | 131.70 | 131.70 | 131.70 | 131.70 | 130.76 | - |
06 Mar 2024 | 132.30 | 132.30 | 132.30 | 132.30 | 131.35 | - |
05 Mar 2024 | 132.40 | 132.40 | 132.40 | 132.40 | 131.45 | - |
04 Mar 2024 | 131.20 | 131.20 | 131.20 | 131.20 | 130.26 | - |
01 Mar 2024 | 130.50 | 130.50 | 130.50 | 130.50 | 129.57 | - |
29 Feb 2024 | 127.80 | 127.80 | 127.80 | 127.80 | 126.89 | - |
28 Feb 2024 | 131.30 | 131.30 | 131.30 | 131.30 | 130.36 | - |
27 Feb 2024 | 133.00 | 133.00 | 133.00 | 133.00 | 132.05 | - |
26 Feb 2024 | 129.40 | 129.40 | 129.40 | 129.40 | 128.47 | - |
23 Feb 2024 | 128.60 | 128.60 | 128.60 | 128.60 | 127.68 | - |
22 Feb 2024 | 125.00 | 125.00 | 125.00 | 125.00 | 124.11 | - |
21 Feb 2024 | 124.30 | 124.30 | 124.30 | 124.30 | 123.41 | - |
20 Feb 2024 | 127.70 | 127.70 | 127.70 | 127.70 | 126.79 | - |
19 Feb 2024 | 128.90 | 128.90 | 128.90 | 128.90 | 127.98 | - |
16 Feb 2024 | 131.10 | 131.10 | 131.10 | 131.10 | 130.16 | - |
15 Feb 2024 | 131.10 | 131.10 | 131.10 | 131.10 | 130.16 | - |
14 Feb 2024 | 131.60 | 131.60 | 131.60 | 131.60 | 130.66 | - |
13 Feb 2024 | 131.60 | 131.60 | 131.60 | 131.60 | 130.66 | - |
12 Feb 2024 | 131.90 | 131.90 | 131.90 | 131.90 | 130.96 | - |
09 Feb 2024 | 130.90 | 130.90 | 130.90 | 130.90 | 129.96 | - |
08 Feb 2024 | 130.40 | 130.40 | 130.40 | 130.40 | 129.47 | - |
07 Feb 2024 | 127.50 | 127.50 | 127.50 | 127.50 | 126.59 | - |
06 Feb 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 129.07 | - |
05 Feb 2024 | 127.10 | 127.10 | 127.10 | 127.10 | 126.19 | - |
02 Feb 2024 | 126.60 | 126.60 | 126.60 | 126.60 | 125.69 | - |
01 Feb 2024 | 127.90 | 127.90 | 127.90 | 127.90 | 126.98 | - |
31 Jan 2024 | 129.60 | 129.60 | 129.60 | 129.60 | 128.67 | - |
31 Jan 2024 | 1.07 Dividend | |||||
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |