Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Jun 2024 | 0.00 | 0.00 | 0.00 | 131.90 | 131.90 | 1,400 |
24 Jun 2024 | 131.98 | 132.39 | 131.97 | 132.39 | 132.39 | 323 |
21 Jun 2024 | 132.03 | 132.07 | 131.80 | 131.80 | 131.80 | 1,860 |
20 Jun 2024 | 132.99 | 132.99 | 132.93 | 132.48 | 132.48 | 6 |
19 Jun 2024 | 132.43 | 132.43 | 132.43 | 132.38 | 132.38 | 11 |
18 Jun 2024 | 132.00 | 132.21 | 132.00 | 132.13 | 132.13 | 171 |
17 Jun 2024 | 130.97 | 131.24 | 130.84 | 131.24 | 131.24 | 329 |
14 Jun 2024 | 131.10 | 131.10 | 130.16 | 130.77 | 130.77 | 3,529 |
13 Jun 2024 | 131.37 | 131.37 | 130.90 | 130.90 | 130.90 | 776 |
13 Jun 2024 | 0.33425 Dividend | |||||
12 Jun 2024 | 130.32 | 131.68 | 130.32 | 131.68 | 131.35 | 2,776 |
11 Jun 2024 | 129.23 | 129.76 | 129.23 | 129.68 | 129.36 | 1,317 |
10 Jun 2024 | 129.62 | 129.62 | 129.62 | 129.62 | 129.29 | - |
07 Jun 2024 | 129.83 | 129.87 | 129.83 | 129.87 | 129.54 | 84 |
06 Jun 2024 | 129.96 | 129.96 | 129.96 | 129.76 | 129.43 | 6 |
05 Jun 2024 | 129.16 | 129.16 | 128.52 | 129.16 | 128.84 | 371 |
04 Jun 2024 | 127.86 | 127.99 | 127.55 | 127.55 | 127.23 | 1,866 |
03 Jun 2024 | 128.33 | 128.34 | 128.32 | 127.82 | 127.49 | 142 |
31 May 2024 | 126.96 | 126.96 | 126.36 | 126.36 | 126.03 | 691 |
30 May 2024 | 127.17 | 127.26 | 127.17 | 127.31 | 126.98 | 104 |
29 May 2024 | 128.34 | 128.34 | 127.74 | 127.83 | 127.51 | 277 |
28 May 2024 | 129.09 | 129.20 | 128.86 | 128.76 | 128.44 | 18 |
24 May 2024 | 128.12 | 128.82 | 128.12 | 128.82 | 128.49 | 336 |
23 May 2024 | 129.70 | 129.70 | 129.06 | 129.06 | 128.73 | 181 |
22 May 2024 | 129.08 | 129.31 | 129.08 | 129.18 | 128.85 | 413 |
21 May 2024 | 129.01 | 129.04 | 128.83 | 129.04 | 128.72 | 1,117 |
20 May 2024 | 128.98 | 129.03 | 128.95 | 129.32 | 128.99 | 306 |
17 May 2024 | 128.67 | 128.68 | 128.61 | 128.61 | 128.28 | 2,016 |
16 May 2024 | 128.88 | 129.26 | 128.88 | 129.26 | 128.93 | 3,972 |
15 May 2024 | 127.50 | 128.45 | 127.36 | 128.45 | 128.12 | 1,782 |
14 May 2024 | 126.75 | 126.88 | 126.70 | 126.88 | 126.56 | 856 |
13 May 2024 | 126.95 | 126.97 | 126.77 | 126.77 | 126.45 | 10 |
10 May 2024 | 126.71 | 126.71 | 126.71 | 126.71 | 126.39 | 567 |
09 May 2024 | 126.44 | 126.44 | 126.44 | 126.44 | 126.12 | - |
08 May 2024 | 125.86 | 125.89 | 125.48 | 125.89 | 125.57 | 1,077 |
07 May 2024 | 125.92 | 126.14 | 125.60 | 126.14 | 125.82 | 1,494 |
03 May 2024 | 123.44 | 124.53 | 123.44 | 124.31 | 123.99 | 285 |
02 May 2024 | 122.73 | 122.75 | 122.27 | 122.32 | 122.01 | 80 |
01 May 2024 | 121.82 | 121.82 | 121.82 | 121.96 | 121.66 | 100 |
30 Apr 2024 | 123.35 | 123.35 | 123.35 | 123.35 | 123.03 | - |
29 Apr 2024 | 124.04 | 124.21 | 124.04 | 124.04 | 123.72 | 389 |
26 Apr 2024 | 123.66 | 123.74 | 123.47 | 123.74 | 123.43 | 1,727 |
25 Apr 2024 | 122.57 | 122.63 | 121.70 | 121.70 | 121.39 | 1,356 |
24 Apr 2024 | 123.50 | 123.62 | 122.82 | 123.04 | 122.73 | 2,546 |
23 Apr 2024 | 121.69 | 121.69 | 121.69 | 123.01 | 122.70 | 9 |
22 Apr 2024 | 121.38 | 121.38 | 121.38 | 120.87 | 120.57 | 14 |
19 Apr 2024 | 121.15 | 121.67 | 121.00 | 121.17 | 120.86 | 420 |
18 Apr 2024 | 122.01 | 122.49 | 121.79 | 122.49 | 122.18 | 244 |
17 Apr 2024 | 122.43 | 122.68 | 121.96 | 121.96 | 121.66 | 1,921 |
16 Apr 2024 | 122.71 | 122.75 | 122.57 | 122.66 | 122.35 | 637 |
15 Apr 2024 | 124.95 | 125.31 | 124.39 | 124.58 | 124.27 | 2,927 |
12 Apr 2024 | 125.26 | 125.85 | 125.08 | 125.08 | 124.76 | 453 |
11 Apr 2024 | 125.28 | 125.53 | 124.73 | 125.15 | 124.83 | 7,248 |
10 Apr 2024 | 126.69 | 126.69 | 124.85 | 125.28 | 124.96 | 325 |
09 Apr 2024 | 126.37 | 126.37 | 126.31 | 125.78 | 125.46 | 152 |
08 Apr 2024 | 126.25 | 126.50 | 126.18 | 126.50 | 126.18 | 597 |
05 Apr 2024 | 125.32 | 126.18 | 125.31 | 126.18 | 125.86 | 5,068 |
04 Apr 2024 | 126.89 | 127.40 | 126.89 | 127.40 | 127.08 | 556 |
03 Apr 2024 | 126.29 | 126.96 | 126.11 | 126.82 | 126.50 | 1,582 |
02 Apr 2024 | 127.37 | 127.38 | 125.79 | 126.11 | 125.78 | 1,350 |
28 Mar 2024 | 127.26 | 127.41 | 127.26 | 127.39 | 127.07 | 1,590 |
27 Mar 2024 | 126.81 | 126.81 | 126.57 | 126.76 | 126.44 | 2,665 |
26 Mar 2024 | 127.04 | 127.04 | 126.93 | 126.93 | 126.60 | 786 |
25 Mar 2024 | 126.67 | 126.86 | 126.67 | 126.77 | 126.45 | 116 |
22 Mar 2024 | 127.05 | 127.05 | 127.05 | 126.91 | 126.59 | 52 |
21 Mar 2024 | 127.58 | 127.58 | 127.17 | 127.65 | 127.33 | 136 |
20 Mar 2024 | 125.72 | 125.72 | 125.57 | 125.63 | 125.31 | 800 |
19 Mar 2024 | 124.83 | 125.27 | 124.33 | 125.27 | 124.95 | 880 |
18 Mar 2024 | 124.96 | 125.22 | 124.57 | 125.19 | 124.87 | 970 |
15 Mar 2024 | 125.25 | 125.25 | 124.07 | 124.07 | 123.76 | 515 |
14 Mar 2024 | 125.75 | 125.82 | 125.04 | 125.04 | 124.72 | 1,873 |
14 Mar 2024 | 0.380964 Dividend | |||||
13 Mar 2024 | 125.82 | 125.82 | 125.82 | 125.82 | 125.12 | 41 |
12 Mar 2024 | 124.96 | 125.65 | 124.93 | 125.50 | 124.80 | 1,688 |
11 Mar 2024 | 124.22 | 124.53 | 124.18 | 124.53 | 123.83 | 443 |
08 Mar 2024 | 126.03 | 126.03 | 125.43 | 125.43 | 124.73 | 179 |
07 Mar 2024 | 123.89 | 125.24 | 123.89 | 125.24 | 124.54 | 143 |
06 Mar 2024 | 124.75 | 124.75 | 124.00 | 124.44 | 123.75 | 4,644 |
05 Mar 2024 | 124.33 | 124.60 | 123.76 | 123.76 | 123.07 | 390 |
04 Mar 2024 | 124.86 | 125.36 | 124.78 | 124.78 | 124.09 | 1,288 |
01 Mar 2024 | 124.46 | 124.46 | 124.08 | 124.46 | 123.77 | 1,538 |
29 Feb 2024 | 123.69 | 123.75 | 123.57 | 123.57 | 122.88 | 381 |
28 Feb 2024 | 123.86 | 123.86 | 123.06 | 123.50 | 122.81 | 32 |
27 Feb 2024 | 123.44 | 123.72 | 123.32 | 123.33 | 122.64 | 1,555 |
26 Feb 2024 | 123.92 | 123.98 | 123.74 | 123.74 | 123.05 | 538 |
23 Feb 2024 | 123.72 | 123.89 | 123.72 | 123.89 | 123.20 | 658 |
22 Feb 2024 | 123.08 | 123.34 | 122.58 | 123.34 | 122.65 | 2,431 |
21 Feb 2024 | 120.90 | 120.90 | 120.83 | 120.90 | 120.23 | 301 |
20 Feb 2024 | 121.47 | 121.52 | 121.11 | 121.15 | 120.48 | 706 |
19 Feb 2024 | 121.96 | 122.28 | 121.96 | 122.04 | 121.36 | 9,949 |
16 Feb 2024 | 122.83 | 122.83 | 122.17 | 122.55 | 121.87 | 296 |
15 Feb 2024 | 121.86 | 121.86 | 121.86 | 121.86 | 121.19 | 8 |
14 Feb 2024 | 120.81 | 121.07 | 120.81 | 121.07 | 120.39 | 316 |
13 Feb 2024 | 122.01 | 122.01 | 120.84 | 120.84 | 120.17 | 743 |
12 Feb 2024 | 122.30 | 122.30 | 122.30 | 122.69 | 122.01 | 10 |
09 Feb 2024 | 121.97 | 121.97 | 121.97 | 121.87 | 121.20 | - |
08 Feb 2024 | 121.54 | 121.54 | 121.04 | 121.37 | 120.70 | 1,548 |
07 Feb 2024 | 120.47 | 121.25 | 120.47 | 121.25 | 120.58 | 146 |
06 Feb 2024 | 120.26 | 120.26 | 120.02 | 120.26 | 119.59 | 522 |
05 Feb 2024 | 120.32 | 120.38 | 119.86 | 119.87 | 119.20 | 467 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |