Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 167.61 | 167.78 | 166.34 | 166.94 | 166.94 | 512 |
27 Jun 2024 | 166.87 | 167.76 | 166.75 | 167.12 | 167.12 | 535 |
26 Jun 2024 | 168.00 | 168.00 | 166.15 | 167.72 | 167.72 | 758 |
25 Jun 2024 | 170.52 | 171.55 | 167.85 | 169.28 | 169.28 | 524 |
24 Jun 2024 | 168.84 | 171.51 | 168.68 | 171.35 | 171.35 | 493 |
21 Jun 2024 | 167.24 | 169.78 | 167.21 | 168.99 | 168.99 | 94 |
20 Jun 2024 | 169.67 | 170.68 | 169.20 | 169.32 | 169.32 | 216 |
19 Jun 2024 | - | - | - | - | - | - |
18 Jun 2024 | 168.35 | 168.77 | 167.89 | 168.77 | 168.77 | 1,399 |
17 Jun 2024 | 166.62 | 166.72 | 166.37 | 166.72 | 166.72 | 395 |
14 Jun 2024 | 172.04 | 172.04 | 165.60 | 167.00 | 167.00 | 311 |
14 Jun 2024 | 0.28 Dividend | |||||
13 Jun 2024 | 174.27 | 174.69 | 172.64 | 173.14 | 172.86 | 533 |
12 Jun 2024 | 173.74 | 176.14 | 173.43 | 173.98 | 173.70 | 252 |
11 Jun 2024 | 172.99 | 172.99 | 171.67 | 171.80 | 171.52 | 374 |
10 Jun 2024 | 169.78 | 173.29 | 169.78 | 173.29 | 173.01 | 164 |
07 Jun 2024 | 168.73 | 170.29 | 168.35 | 170.09 | 169.81 | 271 |
06 Jun 2024 | 167.72 | 169.24 | 167.72 | 168.31 | 168.04 | 236 |
05 Jun 2024 | 168.06 | 168.34 | 167.13 | 167.67 | 167.40 | 371 |
04 Jun 2024 | 165.73 | 166.93 | 165.03 | 165.19 | 164.92 | 1,213 |
03 Jun 2024 | 169.79 | 170.26 | 165.16 | 165.34 | 165.07 | 798 |
31 May 2024 | 167.45 | 169.27 | 166.02 | 167.13 | 166.86 | 94 |
30 May 2024 | 166.91 | 167.67 | 166.55 | 167.64 | 167.37 | 66 |
29 May 2024 | 167.44 | 167.92 | 167.00 | 167.00 | 166.73 | 408 |
28 May 2024 | 174.65 | 175.04 | 170.34 | 170.34 | 170.06 | 444 |
24 May 2024 | 173.51 | 174.30 | 172.72 | 173.34 | 173.06 | 90 |
23 May 2024 | 175.47 | 175.90 | 172.90 | 172.90 | 172.62 | 512 |
22 May 2024 | 171.30 | 173.95 | 170.27 | 173.18 | 172.90 | 161 |
21 May 2024 | 167.90 | 168.38 | 166.55 | 168.01 | 167.74 | 453 |
20 May 2024 | 167.40 | 169.38 | 166.60 | 168.87 | 168.60 | 514 |
17 May 2024 | 169.37 | 169.37 | 166.73 | 166.73 | 166.46 | 88 |
16 May 2024 | 169.20 | 170.66 | 168.25 | 168.36 | 168.09 | 545 |
15 May 2024 | 170.53 | 170.65 | 170.46 | 170.53 | 170.25 | 36 |
14 May 2024 | 170.73 | 170.95 | 168.48 | 168.48 | 168.21 | 19 |
13 May 2024 | 170.95 | 171.50 | 170.21 | 170.34 | 170.06 | 112 |
10 May 2024 | 170.10 | 171.54 | 170.10 | 170.96 | 170.68 | 198 |
09 May 2024 | 168.34 | 171.15 | 168.34 | 170.20 | 169.92 | 52 |
08 May 2024 | 169.53 | 169.85 | 167.35 | 169.30 | 169.03 | 56 |
07 May 2024 | 168.60 | 169.73 | 168.05 | 168.73 | 168.46 | 59 |
03 May 2024 | 163.45 | 164.84 | 163.34 | 163.35 | 163.09 | 632 |
02 May 2024 | 170.49 | 172.24 | 163.26 | 164.57 | 164.30 | 618 |
01 May 2024 | 173.86 | 174.86 | 173.86 | 174.34 | 174.05 | 57 |
30 Apr 2024 | - | - | - | - | - | - |
29 Apr 2024 | 177.88 | 178.50 | 177.63 | 178.15 | 177.87 | 247 |
26 Apr 2024 | 177.96 | 178.68 | 177.96 | 178.23 | 177.94 | 35 |
25 Apr 2024 | 177.68 | 177.68 | 176.65 | 177.00 | 176.71 | 76 |
24 Apr 2024 | 180.02 | 181.03 | 177.67 | 177.67 | 177.38 | 278 |
23 Apr 2024 | 179.59 | 180.32 | 178.71 | 180.18 | 179.89 | 698 |
22 Apr 2024 | 179.17 | 179.17 | 178.73 | 178.80 | 178.51 | 15 |
19 Apr 2024 | 177.25 | 178.98 | 177.09 | 177.09 | 176.80 | 68 |
18 Apr 2024 | 178.81 | 179.43 | 176.97 | 176.97 | 176.68 | 457 |
17 Apr 2024 | 179.43 | 179.79 | 177.77 | 178.11 | 177.82 | 188 |
16 Apr 2024 | 178.96 | 179.91 | 178.00 | 179.81 | 179.52 | 687 |
15 Apr 2024 | 181.65 | 182.52 | 180.29 | 180.65 | 180.35 | 1,705 |
12 Apr 2024 | 179.75 | 179.75 | 178.88 | 178.91 | 178.62 | 15 |
11 Apr 2024 | 178.94 | 180.45 | 178.94 | 180.45 | 180.16 | 81 |
10 Apr 2024 | 181.37 | 181.37 | 180.31 | 180.31 | 180.02 | 18 |
09 Apr 2024 | 181.31 | 181.46 | 178.82 | 179.89 | 179.60 | 292 |
08 Apr 2024 | 182.66 | 182.66 | 181.42 | 181.58 | 181.29 | 13 |
05 Apr 2024 | 179.66 | 182.59 | 179.66 | 182.33 | 182.04 | 259 |
04 Apr 2024 | 182.36 | 182.96 | 181.90 | 182.23 | 181.94 | 487 |
03 Apr 2024 | 180.74 | 182.11 | 180.74 | 182.11 | 181.82 | 261 |
02 Apr 2024 | 180.10 | 180.73 | 180.07 | 180.07 | 179.78 | 216 |
28 Mar 2024 | 183.00 | 184.00 | 181.50 | 183.28 | 182.98 | 404 |
27 Mar 2024 | 182.57 | 183.45 | 182.57 | 182.74 | 182.44 | 138 |
26 Mar 2024 | 182.97 | 183.05 | 181.91 | 182.34 | 182.05 | 937 |
25 Mar 2024 | 183.29 | 183.91 | 182.62 | 182.78 | 182.48 | 484 |
22 Mar 2024 | 185.86 | 185.86 | 182.86 | 183.53 | 183.23 | 280 |
21 Mar 2024 | 185.14 | 185.84 | 183.08 | 185.24 | 184.94 | 276 |
20 Mar 2024 | 182.27 | 183.24 | 181.90 | 183.24 | 182.95 | 344 |
19 Mar 2024 | 181.79 | 182.74 | 181.45 | 182.24 | 181.95 | 88 |
18 Mar 2024 | 181.74 | 183.28 | 181.74 | 182.69 | 182.40 | 689 |
15 Mar 2024 | 180.23 | 182.77 | 180.23 | 182.18 | 181.89 | 216 |
14 Mar 2024 | 181.98 | 182.00 | 180.88 | 181.69 | 181.40 | 286 |
13 Mar 2024 | 181.40 | 182.07 | 180.59 | 181.21 | 180.92 | 316 |
12 Mar 2024 | 180.22 | 181.45 | 180.22 | 181.26 | 180.97 | 84 |
11 Mar 2024 | 182.74 | 182.74 | 179.13 | 180.51 | 180.22 | 259 |
08 Mar 2024 | 182.05 | 182.53 | 181.57 | 182.14 | 181.85 | 443 |
07 Mar 2024 | 182.27 | 182.27 | 180.28 | 181.24 | 180.95 | 552 |
07 Mar 2024 | 0.28 Dividend | |||||
06 Mar 2024 | 180.65 | 181.11 | 179.95 | 180.82 | 180.25 | 399 |
05 Mar 2024 | 180.49 | 181.00 | 179.87 | 179.87 | 179.30 | 3,788 |
04 Mar 2024 | 181.02 | 181.87 | 180.78 | 181.25 | 180.67 | 45 |
01 Mar 2024 | 180.99 | 180.99 | 179.38 | 180.58 | 180.01 | 3,126 |
29 Feb 2024 | 179.07 | 179.70 | 178.27 | 179.70 | 179.13 | 300 |
28 Feb 2024 | 178.23 | 179.70 | 177.50 | 179.03 | 178.46 | 18 |
27 Feb 2024 | 179.15 | 179.89 | 176.81 | 177.27 | 176.71 | 206 |
26 Feb 2024 | 177.99 | 180.00 | 177.82 | 179.51 | 178.94 | 103 |
23 Feb 2024 | 178.94 | 179.06 | 177.04 | 178.10 | 177.54 | 162 |
22 Feb 2024 | 177.17 | 177.34 | 176.68 | 177.25 | 176.69 | 189 |
21 Feb 2024 | 174.87 | 175.11 | 173.86 | 173.94 | 173.39 | 62 |
20 Feb 2024 | 173.86 | 174.61 | 172.58 | 174.61 | 174.06 | 823 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 173.74 | 174.84 | 172.99 | 174.80 | 174.25 | 178 |
15 Feb 2024 | 173.98 | 174.99 | 172.04 | 172.53 | 171.98 | 108 |
14 Feb 2024 | 168.51 | 173.51 | 168.51 | 173.41 | 172.86 | 127 |
13 Feb 2024 | 166.96 | 167.20 | 165.00 | 166.34 | 165.81 | 59 |
12 Feb 2024 | 168.89 | 169.06 | 168.35 | 168.39 | 167.86 | 1,077 |
09 Feb 2024 | 166.90 | 168.10 | 164.86 | 167.93 | 167.40 | 388 |
08 Feb 2024 | 166.83 | 167.16 | 165.77 | 166.12 | 165.59 | 405 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |