Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Jun 2024 | 190.48 | 190.48 | 190.48 | 190.48 | 190.48 | - |
24 Jun 2024 | 189.73 | 189.73 | 189.73 | 189.73 | 189.73 | - |
21 Jun 2024 | 190.30 | 190.30 | 190.30 | 190.30 | 190.30 | - |
20 Jun 2024 | 190.59 | 190.59 | 190.59 | 190.59 | 190.59 | - |
18 Jun 2024 | 191.07 | 191.07 | 191.07 | 191.07 | 191.07 | - |
17 Jun 2024 | 190.58 | 190.58 | 190.58 | 190.58 | 190.58 | - |
14 Jun 2024 | 189.11 | 189.11 | 189.11 | 189.11 | 189.11 | - |
13 Jun 2024 | 189.14 | 189.14 | 189.14 | 189.14 | 189.14 | - |
12 Jun 2024 | 188.70 | 188.70 | 188.70 | 188.70 | 188.70 | - |
11 Jun 2024 | 187.10 | 187.10 | 187.10 | 187.10 | 187.10 | - |
10 Jun 2024 | 186.59 | 186.59 | 186.59 | 186.59 | 186.59 | - |
07 Jun 2024 | 186.10 | 186.10 | 186.10 | 186.10 | 186.10 | - |
06 Jun 2024 | 186.27 | 186.27 | 186.27 | 186.27 | 186.27 | - |
05 Jun 2024 | 186.31 | 186.31 | 186.31 | 186.31 | 186.31 | - |
04 Jun 2024 | 184.12 | 184.12 | 184.12 | 184.12 | 184.12 | - |
03 Jun 2024 | 183.84 | 183.84 | 183.84 | 183.84 | 183.84 | - |
31 May 2024 | 183.61 | 183.61 | 183.61 | 183.61 | 183.61 | - |
30 May 2024 | 182.13 | 182.13 | 182.13 | 182.13 | 182.13 | - |
29 May 2024 | 183.21 | 183.21 | 183.21 | 183.21 | 183.21 | - |
28 May 2024 | 184.56 | 184.56 | 184.56 | 184.56 | 184.56 | - |
24 May 2024 | 184.52 | 184.52 | 184.52 | 184.52 | 184.52 | - |
23 May 2024 | 183.23 | 183.23 | 183.23 | 183.23 | 183.23 | - |
22 May 2024 | 184.59 | 184.59 | 184.59 | 184.59 | 184.59 | - |
21 May 2024 | 185.09 | 185.09 | 185.09 | 185.09 | 185.09 | - |
20 May 2024 | 184.62 | 184.62 | 184.62 | 184.62 | 184.62 | - |
17 May 2024 | 184.43 | 184.43 | 184.43 | 184.43 | 184.43 | - |
16 May 2024 | 184.21 | 184.21 | 184.21 | 184.21 | 184.21 | - |
15 May 2024 | 184.56 | 184.56 | 184.56 | 184.56 | 184.56 | - |
14 May 2024 | 182.39 | 182.39 | 182.39 | 182.39 | 182.39 | - |
13 May 2024 | 181.48 | 181.48 | 181.48 | 181.48 | 181.48 | - |
10 May 2024 | 181.52 | 181.52 | 181.52 | 181.52 | 181.52 | - |
09 May 2024 | 181.20 | 181.20 | 181.20 | 181.20 | 181.20 | - |
08 May 2024 | 180.24 | 180.24 | 180.24 | 180.24 | 180.24 | - |
07 May 2024 | 180.25 | 180.25 | 180.25 | 180.25 | 180.25 | - |
06 May 2024 | 179.99 | 179.99 | 179.99 | 179.99 | 179.99 | - |
03 May 2024 | 178.15 | 178.15 | 178.15 | 178.15 | 178.15 | - |
02 May 2024 | 175.93 | 175.93 | 175.93 | 175.93 | 175.93 | - |
01 May 2024 | 174.34 | 174.34 | 174.34 | 174.34 | 174.34 | - |
30 Apr 2024 | 174.94 | 174.94 | 174.94 | 174.94 | 174.94 | - |
29 Apr 2024 | 177.73 | 177.73 | 177.73 | 177.73 | 177.73 | - |
26 Apr 2024 | 177.16 | 177.16 | 177.16 | 177.16 | 177.16 | - |
25 Apr 2024 | 175.36 | 175.36 | 175.36 | 175.36 | 175.36 | - |
24 Apr 2024 | 176.17 | 176.17 | 176.17 | 176.17 | 176.17 | - |
23 Apr 2024 | 176.13 | 176.13 | 176.13 | 176.13 | 176.13 | - |
22 Apr 2024 | 174.04 | 174.04 | 174.04 | 174.04 | 174.04 | - |
19 Apr 2024 | 172.54 | 172.54 | 172.54 | 172.54 | 172.54 | - |
18 Apr 2024 | 174.05 | 174.05 | 174.05 | 174.05 | 174.05 | - |
17 Apr 2024 | 174.43 | 174.43 | 174.43 | 174.43 | 174.43 | - |
16 Apr 2024 | 175.44 | 175.44 | 175.44 | 175.44 | 175.44 | - |
15 Apr 2024 | 175.80 | 175.80 | 175.80 | 175.80 | 175.80 | - |
12 Apr 2024 | 177.94 | 177.94 | 177.94 | 177.94 | 177.94 | - |
11 Apr 2024 | 180.55 | 180.55 | 180.55 | 180.55 | 180.55 | - |
10 Apr 2024 | 179.21 | 179.21 | 179.21 | 179.21 | 179.21 | - |
09 Apr 2024 | 180.91 | 180.91 | 180.91 | 180.91 | 180.91 | - |
08 Apr 2024 | 180.63 | 180.63 | 180.63 | 180.63 | 180.63 | - |
05 Apr 2024 | 180.69 | 180.69 | 180.69 | 180.69 | 180.69 | - |
05 Apr 2024 | 0.553 Dividend | |||||
04 Apr 2024 | 179.26 | 179.26 | 179.26 | 179.26 | 178.71 | - |
03 Apr 2024 | 181.47 | 181.47 | 181.47 | 181.47 | 180.91 | - |
02 Apr 2024 | 181.26 | 181.26 | 181.26 | 181.26 | 180.70 | - |
01 Apr 2024 | 182.58 | 182.58 | 182.58 | 182.58 | 182.02 | - |
28 Mar 2024 | 182.95 | 182.95 | 182.95 | 182.95 | 182.39 | - |
27 Mar 2024 | 182.74 | 182.74 | 182.74 | 182.74 | 182.18 | - |
26 Mar 2024 | 181.16 | 181.16 | 181.16 | 181.16 | 180.60 | - |
25 Mar 2024 | 181.66 | 181.66 | 181.66 | 181.66 | 181.10 | - |
22 Mar 2024 | 182.22 | 182.22 | 182.22 | 182.22 | 181.66 | - |
21 Mar 2024 | 182.47 | 182.47 | 182.47 | 182.47 | 181.91 | - |
20 Mar 2024 | 181.87 | 181.87 | 181.87 | 181.87 | 181.31 | - |
19 Mar 2024 | 180.25 | 180.25 | 180.25 | 180.25 | 179.69 | - |
18 Mar 2024 | 179.23 | 179.23 | 179.23 | 179.23 | 178.68 | - |
15 Mar 2024 | 178.11 | 178.11 | 178.11 | 178.11 | 177.56 | - |
14 Mar 2024 | 179.26 | 179.26 | 179.26 | 179.26 | 178.71 | - |
13 Mar 2024 | 179.73 | 179.73 | 179.73 | 179.73 | 179.18 | - |
12 Mar 2024 | 180.07 | 180.07 | 180.07 | 180.07 | 179.51 | - |
11 Mar 2024 | 178.07 | 178.07 | 178.07 | 178.07 | 177.52 | - |
08 Mar 2024 | 178.27 | 178.27 | 178.27 | 178.27 | 177.72 | - |
07 Mar 2024 | 179.43 | 179.43 | 179.43 | 179.43 | 178.88 | - |
06 Mar 2024 | 177.58 | 177.58 | 177.58 | 177.58 | 177.03 | - |
05 Mar 2024 | 176.66 | 176.66 | 176.66 | 176.66 | 176.12 | - |
04 Mar 2024 | 178.47 | 178.47 | 178.47 | 178.47 | 177.92 | - |
01 Mar 2024 | 178.68 | 178.68 | 178.68 | 178.68 | 178.13 | - |
29 Feb 2024 | 177.25 | 177.25 | 177.25 | 177.25 | 176.70 | - |
28 Feb 2024 | 176.29 | 176.29 | 176.29 | 176.29 | 175.75 | - |
27 Feb 2024 | 176.57 | 176.57 | 176.57 | 176.57 | 176.03 | - |
26 Feb 2024 | 176.26 | 176.26 | 176.26 | 176.26 | 175.72 | - |
23 Feb 2024 | 176.93 | 176.93 | 176.93 | 176.93 | 176.38 | - |
22 Feb 2024 | 176.86 | 176.86 | 176.86 | 176.86 | 176.31 | - |
21 Feb 2024 | 173.19 | 173.19 | 173.19 | 173.19 | 172.66 | - |
20 Feb 2024 | 172.97 | 172.97 | 172.97 | 172.97 | 172.44 | - |
16 Feb 2024 | 174.01 | 174.01 | 174.01 | 174.01 | 173.47 | - |
15 Feb 2024 | 174.82 | 174.82 | 174.82 | 174.82 | 174.28 | - |
14 Feb 2024 | 173.77 | 173.77 | 173.77 | 173.77 | 173.23 | - |
13 Feb 2024 | 172.09 | 172.09 | 172.09 | 172.09 | 171.56 | - |
12 Feb 2024 | 174.45 | 174.45 | 174.45 | 174.45 | 173.91 | - |
09 Feb 2024 | 174.62 | 174.62 | 174.62 | 174.62 | 174.08 | - |
08 Feb 2024 | 173.60 | 173.60 | 173.60 | 173.60 | 173.06 | - |
07 Feb 2024 | 173.48 | 173.48 | 173.48 | 173.48 | 172.94 | - |
06 Feb 2024 | 172.06 | 172.06 | 172.06 | 172.06 | 171.53 | - |
05 Feb 2024 | 171.66 | 171.66 | 171.66 | 171.66 | 171.13 | - |
02 Feb 2024 | 172.21 | 172.21 | 172.21 | 172.21 | 171.68 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |