Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 188.54 | 190.84 | 187.48 | 189.76 | 189.76 | 1,275 |
27 Jun 2024 | 186.96 | 187.34 | 185.72 | 187.18 | 187.18 | 748 |
26 Jun 2024 | 184.14 | 187.19 | 184.14 | 186.09 | 186.09 | 813 |
25 Jun 2024 | 181.26 | 181.26 | 181.26 | 181.26 | 181.26 | 26 |
24 Jun 2024 | 181.20 | 181.20 | 177.90 | 179.54 | 179.54 | 1,503 |
21 Jun 2024 | 180.12 | 181.26 | 179.86 | 181.20 | 181.20 | 457 |
20 Jun 2024 | 178.32 | 178.32 | 178.32 | 178.32 | 178.32 | 61 |
19 Jun 2024 | 175.94 | 175.94 | 175.94 | 175.94 | 175.94 | - |
18 Jun 2024 | 175.94 | 175.94 | 175.94 | 175.94 | 175.94 | - |
17 Jun 2024 | 176.97 | 177.46 | 175.66 | 175.94 | 175.94 | 792 |
14 Jun 2024 | 179.60 | 179.60 | 175.06 | 175.13 | 175.13 | 2,978 |
13 Jun 2024 | 180.15 | 180.15 | 178.24 | 178.40 | 178.40 | 297 |
12 Jun 2024 | 177.14 | 181.10 | 176.00 | 180.94 | 180.94 | 4,691 |
11 Jun 2024 | 175.97 | 175.97 | 174.10 | 175.46 | 175.46 | 821 |
10 Jun 2024 | 176.22 | 176.78 | 175.86 | 176.68 | 176.68 | 698 |
07 Jun 2024 | 176.05 | 177.44 | 176.05 | 177.44 | 177.44 | 76 |
06 Jun 2024 | 177.33 | 178.53 | 177.33 | 177.82 | 177.82 | 268 |
05 Jun 2024 | 169.35 | 171.12 | 169.35 | 170.96 | 170.96 | 184 |
04 Jun 2024 | 168.77 | 169.77 | 167.88 | 168.79 | 168.79 | 1,239 |
03 Jun 2024 | 168.46 | 169.66 | 168.12 | 168.15 | 168.15 | 191 |
31 May 2024 | 167.63 | 167.63 | 165.95 | 165.97 | 165.97 | 975 |
30 May 2024 | 169.35 | 169.58 | 168.78 | 168.98 | 168.98 | 999 |
29 May 2024 | 176.18 | 176.18 | 175.70 | 175.72 | 175.72 | 117 |
28 May 2024 | 177.20 | 177.20 | 177.20 | 177.20 | 177.20 | 3 |
24 May 2024 | 178.20 | 179.88 | 178.20 | 179.88 | 179.88 | 274 |
23 May 2024 | 181.08 | 181.08 | 180.91 | 180.91 | 180.91 | 104 |
22 May 2024 | 179.18 | 179.37 | 179.18 | 179.37 | 179.37 | 104 |
21 May 2024 | 179.27 | 179.27 | 179.27 | 179.27 | 179.27 | - |
20 May 2024 | 178.90 | 179.27 | 178.73 | 179.27 | 179.27 | 385 |
17 May 2024 | 175.49 | 176.86 | 175.49 | 176.86 | 176.86 | 248 |
16 May 2024 | 176.95 | 176.95 | 176.95 | 176.95 | 176.95 | 68 |
16 May 2024 | 2.2 Dividend | |||||
15 May 2024 | 175.78 | 175.78 | 175.72 | 175.72 | 173.52 | 158 |
14 May 2024 | 176.38 | 176.38 | 176.38 | 176.38 | 174.17 | - |
13 May 2024 | 176.41 | 176.45 | 176.38 | 176.38 | 174.17 | 212 |
10 May 2024 | 176.70 | 176.70 | 175.74 | 176.29 | 174.08 | 436 |
09 May 2024 | 176.42 | 177.82 | 176.36 | 177.82 | 175.59 | 67 |
08 May 2024 | 174.50 | 174.50 | 174.50 | 174.50 | 172.32 | - |
07 May 2024 | 173.72 | 174.50 | 173.20 | 174.50 | 172.32 | 211 |
03 May 2024 | 170.06 | 170.91 | 169.72 | 170.43 | 168.30 | 590 |
02 May 2024 | 169.51 | 169.51 | 168.85 | 168.91 | 166.80 | 559 |
01 May 2024 | 170.65 | 170.65 | 170.65 | 170.65 | 168.51 | - |
30 Apr 2024 | 170.87 | 171.05 | 169.76 | 170.65 | 168.51 | 2,836 |
29 Apr 2024 | 173.82 | 174.22 | 171.49 | 171.62 | 169.47 | 3,163 |
26 Apr 2024 | 173.50 | 174.68 | 173.28 | 174.31 | 172.13 | 4,010 |
25 Apr 2024 | 172.48 | 172.48 | 169.52 | 170.79 | 168.65 | 2,044 |
24 Apr 2024 | 176.09 | 177.34 | 175.39 | 175.43 | 173.23 | 3,196 |
23 Apr 2024 | 173.96 | 174.73 | 171.62 | 174.72 | 172.53 | 6,830 |
22 Apr 2024 | 164.36 | 166.20 | 164.21 | 165.95 | 163.87 | 388 |
19 Apr 2024 | 167.84 | 167.84 | 165.46 | 166.23 | 164.15 | 1,275 |
18 Apr 2024 | 168.77 | 169.33 | 167.98 | 169.14 | 167.02 | 2,371 |
17 Apr 2024 | 169.64 | 170.40 | 169.24 | 169.41 | 167.29 | 1,674 |
16 Apr 2024 | 170.24 | 171.32 | 169.33 | 170.14 | 168.01 | 6,155 |
15 Apr 2024 | 171.02 | 173.44 | 171.02 | 171.30 | 169.16 | 821 |
12 Apr 2024 | 173.42 | 173.42 | 170.16 | 170.57 | 168.43 | 874 |
11 Apr 2024 | 171.24 | 171.43 | 169.76 | 169.76 | 167.63 | 1,141 |
10 Apr 2024 | 172.96 | 173.18 | 169.43 | 171.52 | 169.37 | 5,060 |
09 Apr 2024 | 174.48 | 174.48 | 172.76 | 173.13 | 170.96 | 310 |
08 Apr 2024 | 177.77 | 177.77 | 177.55 | 177.55 | 175.33 | 185 |
05 Apr 2024 | 176.18 | 177.75 | 175.76 | 177.51 | 175.29 | 2,492 |
04 Apr 2024 | 178.95 | 178.95 | 178.95 | 178.95 | 176.71 | - |
03 Apr 2024 | 178.95 | 178.95 | 178.95 | 178.95 | 176.71 | 62 |
02 Apr 2024 | 180.74 | 181.64 | 177.56 | 177.73 | 175.50 | 9,961 |
28 Mar 2024 | 180.59 | 181.43 | 179.20 | 180.61 | 178.35 | 2,491 |
27 Mar 2024 | 182.42 | 182.42 | 182.42 | 182.42 | 180.14 | 60 |
26 Mar 2024 | 181.70 | 183.16 | 181.40 | 183.12 | 180.83 | 2,440 |
25 Mar 2024 | 180.23 | 180.23 | 180.23 | 180.23 | 177.97 | - |
22 Mar 2024 | 179.59 | 180.25 | 178.92 | 180.23 | 177.97 | 1,139 |
21 Mar 2024 | 175.33 | 180.02 | 175.33 | 180.02 | 177.77 | 687 |
20 Mar 2024 | 174.10 | 174.96 | 173.72 | 173.80 | 171.62 | 581 |
19 Mar 2024 | 171.46 | 173.00 | 171.46 | 173.00 | 170.83 | 463 |
18 Mar 2024 | 172.69 | 172.69 | 171.96 | 172.21 | 170.05 | 309 |
15 Mar 2024 | 173.83 | 175.39 | 172.15 | 172.25 | 170.09 | 748 |
14 Mar 2024 | 174.96 | 175.80 | 174.55 | 175.09 | 172.90 | 154 |
13 Mar 2024 | 176.14 | 176.35 | 174.97 | 175.74 | 173.54 | 908 |
12 Mar 2024 | 176.05 | 176.58 | 175.16 | 175.93 | 173.73 | 886 |
11 Mar 2024 | 173.83 | 173.83 | 172.65 | 173.60 | 171.43 | 876 |
08 Mar 2024 | 177.10 | 177.81 | 176.86 | 176.96 | 174.74 | 549 |
07 Mar 2024 | 175.26 | 178.24 | 175.26 | 177.46 | 175.24 | 309 |
06 Mar 2024 | 173.91 | 173.91 | 173.91 | 173.91 | 171.73 | - |
05 Mar 2024 | 174.86 | 175.25 | 173.91 | 173.91 | 171.73 | 269 |
04 Mar 2024 | 174.88 | 175.74 | 174.32 | 175.19 | 173.00 | 286 |
01 Mar 2024 | 174.30 | 174.30 | 171.99 | 173.19 | 171.02 | 756 |
29 Feb 2024 | 172.90 | 173.58 | 172.36 | 173.36 | 171.19 | 447 |
28 Feb 2024 | 174.18 | 174.18 | 172.03 | 172.21 | 170.05 | 410 |
27 Feb 2024 | 174.32 | 174.85 | 173.60 | 174.85 | 172.66 | 481 |
26 Feb 2024 | 170.30 | 173.36 | 170.30 | 172.87 | 170.71 | 1,852 |
23 Feb 2024 | 168.42 | 168.42 | 168.42 | 168.42 | 166.31 | 65 |
22 Feb 2024 | 165.64 | 167.82 | 165.64 | 167.35 | 165.25 | 828 |
21 Feb 2024 | 162.68 | 163.07 | 162.25 | 162.37 | 160.34 | 277 |
20 Feb 2024 | 163.66 | 164.00 | 162.78 | 163.23 | 161.19 | 161 |
19 Feb 2024 | 164.43 | 164.43 | 164.43 | 164.43 | 162.37 | 67 |
16 Feb 2024 | 163.53 | 163.53 | 163.53 | 163.53 | 161.48 | 295 |
15 Feb 2024 | 164.28 | 164.28 | 164.28 | 164.28 | 162.22 | - |
14 Feb 2024 | 164.31 | 164.44 | 164.28 | 164.28 | 162.22 | 23 |
13 Feb 2024 | 163.16 | 163.16 | 160.55 | 162.30 | 160.27 | 3,003 |
12 Feb 2024 | 167.38 | 167.38 | 167.36 | 167.36 | 165.26 | 128 |
09 Feb 2024 | 167.90 | 168.40 | 167.90 | 168.40 | 166.29 | 315 |
08 Feb 2024 | 168.75 | 168.90 | 167.77 | 167.77 | 165.67 | 643 |
07 Feb 2024 | 167.47 | 167.90 | 167.27 | 167.70 | 165.60 | 993 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |