Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 165.65 | 177.26 | 165.65 | 177.26 | 177.26 | 100 |
25 Jul 2024 | 170.45 | 170.45 | 170.45 | 170.45 | 170.45 | 100 |
24 Jul 2024 | 159.75 | 170.56 | 159.75 | 160.95 | 160.95 | 100 |
23 Jul 2024 | 171.99 | 171.99 | 162.13 | 162.13 | 162.13 | 300 |
22 Jul 2024 | 159.18 | 162.00 | 156.75 | 160.75 | 160.75 | 1,000 |
19 Jul 2024 | 164.26 | 164.48 | 162.40 | 164.00 | 164.00 | 100 |
18 Jul 2024 | 167.00 | 169.29 | 167.00 | 169.29 | 169.29 | 100 |
17 Jul 2024 | 168.79 | 171.83 | 167.13 | 171.83 | 171.83 | 100 |
16 Jul 2024 | 168.00 | 170.13 | 164.00 | 164.00 | 164.00 | 800 |
15 Jul 2024 | 162.00 | 162.00 | 160.80 | 160.80 | 160.80 | 100 |
12 Jul 2024 | 168.00 | 169.50 | 163.27 | 163.27 | 163.27 | 100 |
11 Jul 2024 | 165.60 | 169.30 | 161.30 | 161.30 | 161.30 | 400 |
10 Jul 2024 | 163.18 | 163.18 | 156.84 | 156.84 | 156.84 | 100 |
09 Jul 2024 | 163.29 | 163.50 | 163.29 | 163.50 | 163.50 | 100 |
08 Jul 2024 | 165.70 | 168.26 | 161.20 | 165.00 | 165.00 | 200 |
05 Jul 2024 | 165.00 | 169.30 | 165.00 | 169.30 | 169.30 | 200 |
03 Jul 2024 | 160.01 | 166.85 | 160.01 | 165.00 | 165.00 | 100 |
02 Jul 2024 | 161.00 | 164.68 | 158.54 | 158.54 | 158.54 | 100 |
01 Jul 2024 | 164.35 | 166.73 | 160.98 | 166.73 | 166.73 | 700 |
28 Jun 2024 | 167.54 | 167.54 | 167.54 | 167.54 | 167.54 | - |
27 Jun 2024 | 166.98 | 167.80 | 166.98 | 167.54 | 167.54 | 100 |
26 Jun 2024 | 164.81 | 166.03 | 163.63 | 163.90 | 163.90 | 300 |
25 Jun 2024 | 163.85 | 163.85 | 163.40 | 163.40 | 163.40 | 100 |
24 Jun 2024 | 173.60 | 181.53 | 169.59 | 178.50 | 178.50 | 1,400 |
21 Jun 2024 | 174.35 | 174.35 | 174.35 | 174.35 | 174.35 | 100 |
20 Jun 2024 | 178.83 | 180.98 | 178.83 | 180.98 | 180.98 | 100 |
18 Jun 2024 | 177.64 | 185.16 | 177.64 | 185.16 | 185.16 | 100 |
17 Jun 2024 | 183.65 | 184.21 | 178.79 | 179.68 | 179.68 | 100 |
14 Jun 2024 | 180.30 | 186.41 | 178.89 | 186.41 | 186.41 | 300 |
13 Jun 2024 | 187.88 | 190.44 | 184.66 | 186.00 | 186.00 | 400 |
12 Jun 2024 | 189.40 | 193.63 | 185.87 | 192.50 | 192.50 | 500 |
11 Jun 2024 | 186.50 | 186.50 | 180.29 | 183.00 | 183.00 | 200 |
10 Jun 2024 | 184.69 | 187.00 | 179.89 | 187.00 | 187.00 | 100 |
07 Jun 2024 | 186.35 | 188.99 | 186.00 | 186.00 | 186.00 | 100 |
06 Jun 2024 | 190.51 | 190.51 | 183.14 | 185.00 | 185.00 | 300 |
05 Jun 2024 | 186.86 | 189.65 | 186.86 | 187.00 | 187.00 | 100 |
04 Jun 2024 | 182.75 | 182.94 | 177.91 | 178.00 | 178.00 | 100 |
03 Jun 2024 | 182.43 | 184.72 | 177.28 | 183.00 | 183.00 | 800 |
31 May 2024 | 184.13 | 184.13 | 184.13 | 184.13 | 184.13 | 100 |
30 May 2024 | 176.26 | 183.41 | 176.26 | 183.41 | 183.41 | 100 |
29 May 2024 | 178.59 | 178.59 | 178.59 | 178.59 | 178.59 | 100 |
28 May 2024 | 185.91 | 185.91 | 178.39 | 182.50 | 182.50 | 200 |
24 May 2024 | 182.00 | 184.94 | 177.62 | 177.62 | 177.62 | 100 |
23 May 2024 | 188.00 | 188.05 | 180.40 | 188.05 | 188.05 | 200 |
22 May 2024 | 181.08 | 182.28 | 181.08 | 182.28 | 182.28 | 100 |
21 May 2024 | 176.08 | 178.25 | 176.08 | 178.25 | 178.25 | 100 |
20 May 2024 | 180.00 | 184.39 | 180.00 | 183.00 | 183.00 | 100 |
17 May 2024 | 181.58 | 185.50 | 178.58 | 180.00 | 180.00 | 300 |
16 May 2024 | 181.55 | 182.57 | 181.46 | 182.50 | 182.50 | 800 |
15 May 2024 | 178.46 | 178.46 | 175.59 | 175.59 | 175.59 | 300 |
14 May 2024 | 168.75 | 172.81 | 168.75 | 172.81 | 172.81 | 200 |
13 May 2024 | 168.46 | 168.46 | 164.30 | 164.30 | 164.30 | 100 |
10 May 2024 | 168.16 | 168.35 | 166.25 | 168.35 | 168.35 | 2,000 |
09 May 2024 | 165.43 | 165.43 | 165.43 | 165.43 | 165.43 | 100 |
08 May 2024 | 166.54 | 166.54 | 165.15 | 165.15 | 165.15 | 200 |
07 May 2024 | 168.78 | 168.78 | 168.78 | 168.78 | 168.78 | 100 |
06 May 2024 | 162.43 | 166.56 | 160.73 | 162.75 | 162.75 | 700 |
03 May 2024 | 165.97 | 165.97 | 161.82 | 162.23 | 162.23 | 100 |
02 May 2024 | 161.44 | 163.20 | 158.41 | 162.00 | 162.00 | 200 |
01 May 2024 | 162.15 | 162.15 | 154.10 | 154.10 | 154.10 | 100 |
30 Apr 2024 | 162.29 | 162.29 | 161.00 | 161.00 | 161.00 | 100 |
29 Apr 2024 | 161.41 | 163.26 | 160.04 | 163.26 | 163.26 | 100 |
29 Apr 2024 | 2.354 Dividend | |||||
26 Apr 2024 | 166.52 | 166.52 | 157.08 | 157.08 | 154.73 | 100 |
25 Apr 2024 | 154.80 | 165.33 | 154.80 | 165.33 | 162.85 | 1,100 |
24 Apr 2024 | 168.13 | 168.13 | 158.36 | 158.36 | 155.99 | 100 |
23 Apr 2024 | 160.51 | 160.51 | 160.51 | 160.51 | 158.10 | 100 |
22 Apr 2024 | 152.05 | 156.00 | 152.05 | 156.00 | 153.66 | 100 |
19 Apr 2024 | 155.99 | 156.04 | 154.32 | 156.00 | 153.66 | 400 |
18 Apr 2024 | 158.75 | 158.75 | 158.75 | 158.75 | 156.37 | - |
17 Apr 2024 | 156.85 | 160.52 | 156.85 | 158.75 | 156.37 | 300 |
16 Apr 2024 | 162.38 | 162.38 | 162.38 | 162.38 | 159.95 | 100 |
15 Apr 2024 | 163.69 | 163.69 | 158.98 | 162.00 | 159.57 | 300 |
12 Apr 2024 | 163.36 | 163.75 | 161.78 | 163.51 | 161.06 | 300 |
11 Apr 2024 | 163.46 | 164.90 | 161.95 | 164.90 | 162.43 | 100 |
10 Apr 2024 | 161.60 | 162.63 | 160.80 | 161.50 | 159.08 | 700 |
09 Apr 2024 | 166.80 | 168.25 | 165.10 | 168.25 | 165.73 | 100 |
08 Apr 2024 | 166.63 | 166.63 | 162.62 | 162.62 | 160.18 | 100 |
05 Apr 2024 | 167.53 | 167.90 | 160.57 | 162.00 | 159.57 | 200 |
04 Apr 2024 | 170.60 | 170.60 | 169.10 | 169.10 | 166.57 | 600 |
03 Apr 2024 | 169.41 | 173.19 | 169.41 | 171.50 | 168.93 | 20,100 |
02 Apr 2024 | 169.25 | 169.25 | 169.25 | 169.25 | 166.71 | 100 |
01 Apr 2024 | 180.43 | 180.43 | 172.93 | 176.50 | 173.85 | 700 |
28 Mar 2024 | 178.09 | 178.15 | 175.73 | 176.81 | 174.16 | 600 |
27 Mar 2024 | 172.50 | 174.23 | 172.14 | 174.23 | 171.61 | 400 |
26 Mar 2024 | 171.38 | 173.50 | 171.38 | 172.45 | 169.87 | 400 |
25 Mar 2024 | 174.41 | 174.79 | 172.54 | 174.00 | 171.39 | 300 |
22 Mar 2024 | 180.68 | 180.68 | 171.24 | 171.24 | 168.67 | 100 |
21 Mar 2024 | 174.86 | 175.50 | 174.22 | 175.50 | 172.87 | 200 |
20 Mar 2024 | 168.18 | 168.18 | 168.18 | 168.18 | 165.66 | 100 |
19 Mar 2024 | 170.78 | 171.55 | 170.78 | 171.00 | 168.44 | 400 |
18 Mar 2024 | 170.46 | 171.03 | 170.46 | 170.50 | 167.94 | 300 |
15 Mar 2024 | 173.48 | 175.54 | 173.48 | 174.86 | 172.24 | 200 |
14 Mar 2024 | 174.40 | 174.68 | 173.50 | 173.50 | 170.90 | 500 |
13 Mar 2024 | 175.72 | 175.72 | 175.72 | 175.72 | 173.09 | 5,200 |
12 Mar 2024 | 174.94 | 176.00 | 174.94 | 176.00 | 173.36 | 100 |
11 Mar 2024 | 171.44 | 171.75 | 169.03 | 171.75 | 169.18 | 300 |
08 Mar 2024 | 173.00 | 173.00 | 172.00 | 172.00 | 169.42 | 300 |
07 Mar 2024 | 174.38 | 174.75 | 171.78 | 174.75 | 172.13 | 100 |
06 Mar 2024 | 174.38 | 174.75 | 174.38 | 174.75 | 172.13 | 100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |