Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Jul 2024 | 155.45 | 155.45 | 155.45 | 155.45 | 155.45 | 2 |
28 Jun 2024 | 155.55 | 155.55 | 155.55 | 155.55 | 155.55 | - |
27 Jun 2024 | 154.85 | 154.85 | 154.85 | 154.85 | 154.85 | - |
26 Jun 2024 | 157.70 | 157.70 | 157.70 | 157.70 | 157.70 | - |
25 Jun 2024 | 152.15 | 152.15 | 152.15 | 152.15 | 152.15 | - |
24 Jun 2024 | 166.70 | 166.70 | 166.70 | 166.70 | 166.70 | - |
21 Jun 2024 | 166.30 | 166.30 | 166.30 | 166.30 | 166.30 | - |
20 Jun 2024 | 163.25 | 163.25 | 163.25 | 163.25 | 163.25 | - |
19 Jun 2024 | 169.25 | 169.25 | 168.50 | 168.50 | 168.50 | 2 |
18 Jun 2024 | 171.55 | 171.55 | 171.55 | 171.55 | 171.55 | - |
17 Jun 2024 | 171.30 | 171.30 | 171.30 | 171.30 | 171.30 | - |
14 Jun 2024 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | - |
13 Jun 2024 | 174.90 | 174.90 | 174.90 | 174.90 | 174.90 | - |
12 Jun 2024 | 171.90 | 171.90 | 171.90 | 171.90 | 171.90 | 2 |
11 Jun 2024 | 171.70 | 171.70 | 171.70 | 171.70 | 171.70 | - |
10 Jun 2024 | 169.50 | 169.50 | 169.50 | 169.50 | 169.50 | - |
07 Jun 2024 | 171.40 | 171.40 | 171.40 | 171.40 | 171.40 | - |
06 Jun 2024 | 170.85 | 170.85 | 170.85 | 170.85 | 170.85 | - |
05 Jun 2024 | 166.65 | 166.65 | 166.65 | 166.65 | 166.65 | - |
04 Jun 2024 | 166.60 | 166.60 | 166.60 | 166.60 | 166.60 | - |
03 Jun 2024 | 167.30 | 167.30 | 167.30 | 167.30 | 167.30 | - |
31 May 2024 | 164.35 | 164.35 | 164.35 | 164.35 | 164.35 | - |
30 May 2024 | 166.20 | 166.20 | 166.20 | 166.20 | 166.20 | - |
29 May 2024 | 166.30 | 166.30 | 166.30 | 166.30 | 166.30 | - |
28 May 2024 | 167.15 | 167.15 | 167.15 | 167.15 | 167.15 | - |
27 May 2024 | 167.35 | 167.35 | 167.35 | 167.35 | 167.35 | 135 |
24 May 2024 | 167.95 | 167.95 | 167.95 | 167.95 | 167.95 | - |
23 May 2024 | 167.90 | 167.90 | 167.90 | 167.90 | 167.90 | - |
22 May 2024 | 164.80 | 164.80 | 164.80 | 164.80 | 164.80 | - |
21 May 2024 | 166.10 | 166.10 | 166.10 | 166.10 | 166.10 | - |
20 May 2024 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | - |
17 May 2024 | 168.10 | 168.10 | 167.65 | 167.65 | 167.65 | 100 |
16 May 2024 | 164.70 | 166.20 | 164.70 | 166.20 | 166.20 | 25 |
15 May 2024 | 158.65 | 158.65 | 158.65 | 158.65 | 158.65 | - |
14 May 2024 | 153.80 | 153.80 | 153.80 | 153.80 | 153.80 | - |
13 May 2024 | 154.80 | 154.80 | 154.80 | 154.80 | 154.80 | 52 |
10 May 2024 | 156.10 | 156.10 | 156.10 | 156.10 | 156.10 | - |
09 May 2024 | 153.85 | 153.85 | 153.85 | 153.85 | 153.85 | - |
08 May 2024 | 153.35 | 153.35 | 153.35 | 153.35 | 153.35 | - |
07 May 2024 | 151.85 | 151.85 | 151.85 | 151.85 | 151.85 | - |
06 May 2024 | 152.20 | 152.20 | 152.20 | 152.20 | 152.20 | - |
03 May 2024 | 150.40 | 150.40 | 150.40 | 150.40 | 150.40 | - |
02 May 2024 | 148.30 | 148.30 | 148.30 | 148.30 | 148.30 | - |
30 Apr 2024 | 149.60 | 149.60 | 149.15 | 149.15 | 149.15 | 5 |
29 Apr 2024 | 150.20 | 150.20 | 150.20 | 150.20 | 150.20 | - |
29 Apr 2024 | 2.2 Dividend | |||||
26 Apr 2024 | 150.95 | 150.95 | 150.95 | 150.95 | 148.75 | - |
25 Apr 2024 | 151.85 | 151.85 | 150.20 | 150.20 | 148.01 | 13 |
24 Apr 2024 | 154.35 | 154.35 | 154.35 | 154.35 | 152.10 | - |
23 Apr 2024 | 148.20 | 148.20 | 148.20 | 148.20 | 146.04 | - |
22 Apr 2024 | 146.25 | 146.25 | 146.25 | 146.25 | 144.12 | - |
19 Apr 2024 | 145.50 | 145.50 | 145.50 | 145.50 | 143.38 | - |
18 Apr 2024 | 144.20 | 145.25 | 144.20 | 145.25 | 143.13 | 20 |
17 Apr 2024 | 150.75 | 150.75 | 150.75 | 150.75 | 148.55 | - |
16 Apr 2024 | 150.70 | 151.70 | 150.70 | 151.70 | 149.49 | 100 |
15 Apr 2024 | 152.85 | 152.85 | 152.85 | 152.85 | 150.62 | - |
12 Apr 2024 | 152.15 | 152.15 | 152.15 | 152.15 | 149.93 | - |
11 Apr 2024 | 150.15 | 150.15 | 150.15 | 150.15 | 147.96 | - |
10 Apr 2024 | 153.25 | 153.25 | 153.25 | 153.25 | 151.02 | - |
09 Apr 2024 | 151.80 | 151.80 | 151.80 | 151.80 | 149.59 | - |
08 Apr 2024 | 151.30 | 151.30 | 151.30 | 151.30 | 149.09 | - |
05 Apr 2024 | 153.75 | 153.75 | 153.75 | 153.75 | 151.51 | - |
04 Apr 2024 | 157.20 | 157.20 | 157.20 | 157.20 | 154.91 | - |
03 Apr 2024 | 157.90 | 157.90 | 157.90 | 157.90 | 155.60 | - |
02 Apr 2024 | 163.00 | 163.00 | 163.00 | 163.00 | 160.62 | 100 |
28 Mar 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 157.67 | - |
27 Mar 2024 | 158.75 | 158.75 | 158.75 | 158.75 | 156.44 | - |
26 Mar 2024 | 159.50 | 159.50 | 159.50 | 159.50 | 157.18 | 35 |
25 Mar 2024 | 161.40 | 161.40 | 161.40 | 161.40 | 159.05 | - |
22 Mar 2024 | 161.05 | 161.05 | 161.05 | 161.05 | 158.70 | - |
21 Mar 2024 | 158.10 | 158.10 | 158.10 | 158.10 | 155.80 | - |
20 Mar 2024 | 157.25 | 157.25 | 157.25 | 157.25 | 154.96 | - |
19 Mar 2024 | 156.10 | 156.10 | 156.10 | 156.10 | 153.82 | - |
18 Mar 2024 | 156.35 | 156.35 | 156.35 | 156.35 | 154.07 | - |
15 Mar 2024 | 158.65 | 158.65 | 157.05 | 157.05 | 154.76 | 19 |
14 Mar 2024 | 159.60 | 159.60 | 159.40 | 159.40 | 157.08 | 25 |
13 Mar 2024 | 161.15 | 161.15 | 161.15 | 161.15 | 158.80 | - |
12 Mar 2024 | 157.00 | 157.00 | 157.00 | 157.00 | 154.71 | - |
11 Mar 2024 | 156.15 | 156.15 | 156.15 | 156.15 | 153.87 | - |
08 Mar 2024 | 156.55 | 156.55 | 156.55 | 156.55 | 154.27 | - |
07 Mar 2024 | 157.55 | 159.25 | 157.55 | 159.25 | 156.93 | 50 |
06 Mar 2024 | 158.85 | 158.85 | 158.85 | 158.85 | 156.53 | - |
05 Mar 2024 | 157.20 | 157.20 | 157.20 | 157.20 | 154.91 | - |
04 Mar 2024 | 158.05 | 158.05 | 158.05 | 158.05 | 155.75 | - |
01 Mar 2024 | 158.10 | 158.10 | 158.00 | 158.00 | 155.70 | 53 |
29 Feb 2024 | 158.75 | 158.75 | 158.75 | 158.75 | 156.44 | - |
28 Feb 2024 | 157.00 | 159.00 | 157.00 | 159.00 | 156.68 | 5 |
27 Feb 2024 | 155.50 | 155.50 | 155.50 | 155.50 | 153.23 | - |
26 Feb 2024 | 158.65 | 158.65 | 158.65 | 158.65 | 156.34 | - |
23 Feb 2024 | 157.00 | 157.00 | 157.00 | 157.00 | 154.71 | - |
22 Feb 2024 | 153.90 | 153.90 | 153.90 | 153.90 | 151.66 | - |
21 Feb 2024 | 153.00 | 153.00 | 153.00 | 153.00 | 150.77 | - |
20 Feb 2024 | 155.35 | 155.35 | 155.35 | 155.35 | 153.09 | - |
19 Feb 2024 | 154.95 | 154.95 | 154.95 | 154.95 | 152.69 | - |
16 Feb 2024 | 155.60 | 155.60 | 155.60 | 155.60 | 153.33 | - |
15 Feb 2024 | 154.90 | 155.45 | 154.90 | 155.45 | 153.18 | 204 |
14 Feb 2024 | 150.55 | 150.55 | 150.55 | 150.55 | 148.36 | - |
13 Feb 2024 | 151.05 | 151.05 | 151.05 | 151.05 | 148.85 | - |
12 Feb 2024 | 151.70 | 151.70 | 151.70 | 151.70 | 149.49 | - |
09 Feb 2024 | 150.45 | 152.80 | 150.45 | 152.80 | 150.57 | 18 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |