Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 141.60 | 142.55 | 140.10 | 140.10 | 140.10 | 104 |
27 Jun 2024 | 142.80 | 142.80 | 141.10 | 141.10 | 141.10 | - |
26 Jun 2024 | 143.00 | 143.55 | 142.20 | 142.20 | 142.20 | - |
25 Jun 2024 | 141.70 | 142.15 | 141.70 | 141.75 | 141.75 | - |
24 Jun 2024 | 142.20 | 143.95 | 141.40 | 141.40 | 141.40 | - |
21 Jun 2024 | 143.95 | 143.95 | 141.85 | 141.85 | 141.85 | - |
20 Jun 2024 | 140.80 | 145.25 | 140.80 | 143.65 | 143.65 | - |
19 Jun 2024 | 139.85 | 140.65 | 139.75 | 140.20 | 140.20 | - |
18 Jun 2024 | 141.40 | 141.40 | 140.05 | 140.05 | 140.05 | - |
17 Jun 2024 | 140.65 | 141.90 | 138.65 | 140.15 | 140.15 | - |
14 Jun 2024 | 144.65 | 144.65 | 140.45 | 140.55 | 140.55 | - |
13 Jun 2024 | 146.55 | 147.80 | 143.05 | 143.80 | 143.80 | - |
12 Jun 2024 | 146.35 | 148.25 | 146.35 | 146.65 | 146.65 | - |
11 Jun 2024 | 150.00 | 150.00 | 145.35 | 145.35 | 145.35 | - |
10 Jun 2024 | 147.65 | 149.25 | 147.65 | 149.25 | 149.25 | - |
07 Jun 2024 | 145.85 | 148.90 | 145.85 | 148.70 | 148.70 | - |
06 Jun 2024 | 148.85 | 148.85 | 145.50 | 145.50 | 145.50 | - |
05 Jun 2024 | 147.45 | 148.90 | 147.45 | 148.70 | 148.70 | - |
04 Jun 2024 | 147.40 | 148.00 | 146.15 | 146.15 | 146.15 | - |
03 Jun 2024 | 150.95 | 150.95 | 146.30 | 146.60 | 146.60 | - |
31 May 2024 | 149.55 | 150.10 | 149.15 | 149.85 | 149.85 | - |
30 May 2024 | 148.55 | 149.40 | 148.40 | 149.05 | 149.05 | - |
29 May 2024 | 148.45 | 149.45 | 148.15 | 148.70 | 148.70 | - |
28 May 2024 | 152.15 | 152.15 | 148.60 | 148.60 | 148.60 | - |
27 May 2024 | 152.40 | 152.60 | 151.10 | 151.85 | 151.85 | - |
24 May 2024 | 151.50 | 152.65 | 151.50 | 152.10 | 152.10 | - |
23 May 2024 | 148.70 | 152.40 | 148.70 | 152.20 | 152.20 | - |
22 May 2024 | 153.85 | 153.85 | 147.70 | 147.95 | 147.95 | - |
21 May 2024 | 155.90 | 155.90 | 153.35 | 153.35 | 153.35 | - |
20 May 2024 | 156.30 | 156.45 | 155.70 | 155.70 | 155.70 | - |
17 May 2024 | 154.90 | 157.00 | 154.90 | 155.80 | 155.80 | - |
16 May 2024 | 153.50 | 155.95 | 153.50 | 155.05 | 155.05 | - |
15 May 2024 | 151.30 | 153.00 | 150.20 | 153.00 | 153.00 | - |
14 May 2024 | 155.05 | 155.05 | 150.60 | 150.60 | 150.60 | - |
13 May 2024 | 153.35 | 155.20 | 153.35 | 154.85 | 154.85 | - |
10 May 2024 | 152.45 | 153.40 | 152.45 | 152.65 | 152.65 | - |
09 May 2024 | 152.00 | 152.15 | 151.85 | 151.95 | 151.95 | - |
08 May 2024 | 148.75 | 151.10 | 148.45 | 150.75 | 150.75 | - |
07 May 2024 | 149.40 | 150.50 | 148.35 | 148.35 | 148.35 | - |
06 May 2024 | 149.95 | 151.15 | 148.95 | 148.95 | 148.95 | - |
03 May 2024 | 153.80 | 153.80 | 149.60 | 149.60 | 149.60 | - |
02 May 2024 | 148.85 | 154.05 | 148.85 | 153.35 | 153.35 | - |
30 Apr 2024 | 145.00 | 145.25 | 142.30 | 142.30 | 142.30 | - |
29 Apr 2024 | 147.75 | 149.45 | 144.70 | 144.70 | 144.70 | - |
26 Apr 2024 | 145.35 | 148.30 | 145.05 | 146.70 | 146.70 | - |
25 Apr 2024 | 146.10 | 146.50 | 143.75 | 143.75 | 143.75 | - |
24 Apr 2024 | 147.55 | 147.55 | 146.05 | 146.10 | 146.10 | - |
23 Apr 2024 | 147.90 | 147.90 | 146.65 | 146.65 | 146.65 | - |
22 Apr 2024 | 145.50 | 147.35 | 145.50 | 147.35 | 147.35 | - |
19 Apr 2024 | 141.70 | 146.10 | 141.70 | 144.15 | 144.15 | - |
18 Apr 2024 | 144.55 | 144.55 | 142.80 | 142.80 | 142.80 | - |
17 Apr 2024 | 142.25 | 145.30 | 142.25 | 143.55 | 143.55 | - |
16 Apr 2024 | 142.15 | 143.25 | 142.15 | 142.95 | 142.95 | - |
15 Apr 2024 | 143.00 | 145.15 | 143.00 | 143.00 | 143.00 | - |
12 Apr 2024 | 142.85 | 146.00 | 141.90 | 141.90 | 141.90 | - |
11 Apr 2024 | 146.00 | 147.15 | 145.90 | 147.15 | 147.15 | - |
10 Apr 2024 | 144.45 | 146.00 | 144.45 | 145.70 | 145.70 | - |
09 Apr 2024 | 144.50 | 145.75 | 143.30 | 143.30 | 143.30 | - |
08 Apr 2024 | 146.55 | 146.55 | 145.15 | 145.15 | 145.15 | - |
05 Apr 2024 | 145.20 | 146.80 | 145.20 | 146.05 | 146.05 | - |
04 Apr 2024 | 148.15 | 148.15 | 146.20 | 146.20 | 146.20 | - |
03 Apr 2024 | 146.70 | 148.50 | 146.70 | 147.95 | 147.95 | - |
02 Apr 2024 | 148.35 | 149.60 | 145.60 | 146.50 | 146.50 | - |
28 Mar 2024 | 149.20 | 149.25 | 148.70 | 148.70 | 148.70 | - |
27 Mar 2024 | 152.40 | 152.40 | 148.70 | 148.70 | 148.70 | - |
26 Mar 2024 | 150.45 | 152.25 | 150.45 | 152.10 | 152.10 | - |
25 Mar 2024 | 149.80 | 150.30 | 149.80 | 149.90 | 149.90 | - |
22 Mar 2024 | 154.00 | 154.45 | 149.55 | 149.55 | 149.55 | 104 |
21 Mar 2024 | 154.70 | 155.60 | 154.05 | 154.35 | 154.35 | - |
20 Mar 2024 | 153.25 | 155.00 | 153.05 | 153.05 | 153.05 | - |
19 Mar 2024 | 152.50 | 153.55 | 152.20 | 153.45 | 153.45 | - |
18 Mar 2024 | 153.00 | 155.10 | 152.30 | 152.30 | 152.30 | - |
15 Mar 2024 | 154.95 | 155.50 | 152.40 | 152.40 | 152.40 | - |
15 Mar 2024 | 18 Dividend | |||||
14 Mar 2024 | 155.35 | 157.25 | 155.35 | 157.25 | 139.25 | - |
13 Mar 2024 | 155.05 | 155.90 | 154.55 | 155.05 | 137.30 | - |
12 Mar 2024 | 153.40 | 155.10 | 152.70 | 154.50 | 136.81 | - |
11 Mar 2024 | 153.45 | 153.45 | 152.35 | 152.35 | 134.91 | - |
08 Mar 2024 | 151.95 | 155.20 | 151.95 | 153.40 | 135.84 | - |
07 Mar 2024 | 147.75 | 151.65 | 147.75 | 151.50 | 134.16 | - |
06 Mar 2024 | 150.70 | 150.70 | 147.95 | 147.95 | 131.01 | - |
05 Mar 2024 | 151.40 | 151.40 | 150.05 | 150.40 | 133.18 | - |
04 Mar 2024 | 153.55 | 153.55 | 151.25 | 151.90 | 134.51 | - |
01 Mar 2024 | 150.20 | 153.65 | 150.20 | 153.20 | 135.66 | - |
29 Feb 2024 | 154.05 | 154.05 | 149.10 | 149.45 | 132.34 | - |
28 Feb 2024 | 154.15 | 155.20 | 153.45 | 153.45 | 135.88 | - |
27 Feb 2024 | 153.70 | 155.80 | 153.70 | 153.85 | 136.24 | - |
26 Feb 2024 | 153.65 | 154.50 | 153.65 | 153.65 | 136.06 | - |
23 Feb 2024 | 153.00 | 154.00 | 153.00 | 153.65 | 136.06 | - |
22 Feb 2024 | 153.30 | 153.55 | 152.20 | 152.60 | 135.13 | - |
21 Feb 2024 | 152.65 | 152.65 | 151.70 | 151.70 | 134.34 | - |
20 Feb 2024 | 152.70 | 153.15 | 152.15 | 152.15 | 134.73 | - |
19 Feb 2024 | 151.70 | 153.30 | 151.50 | 152.70 | 135.22 | - |
16 Feb 2024 | 148.95 | 151.85 | 148.95 | 151.75 | 134.38 | - |
15 Feb 2024 | 147.85 | 149.25 | 147.60 | 148.35 | 131.37 | - |
14 Feb 2024 | 144.85 | 147.65 | 144.85 | 146.80 | 130.00 | - |
13 Feb 2024 | 147.25 | 147.25 | 144.40 | 144.60 | 128.05 | - |
12 Feb 2024 | 144.80 | 146.95 | 144.80 | 146.55 | 129.77 | - |
09 Feb 2024 | 144.50 | 145.90 | 142.25 | 145.90 | 129.20 | - |
08 Feb 2024 | 140.45 | 144.20 | 139.40 | 144.20 | 127.69 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |