Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 173.50 | 173.50 | 173.50 | 173.50 | 173.50 | - |
27 Jun 2024 | 169.10 | 174.44 | 169.10 | 173.60 | 173.60 | 77 |
26 Jun 2024 | 170.12 | 170.12 | 170.12 | 170.12 | 170.12 | - |
25 Jun 2024 | 170.48 | 170.48 | 170.12 | 170.12 | 170.12 | 20 |
24 Jun 2024 | 168.18 | 170.88 | 168.12 | 170.16 | 170.16 | 633 |
21 Jun 2024 | 170.14 | 170.14 | 168.14 | 168.22 | 168.22 | 80 |
20 Jun 2024 | 168.44 | 170.12 | 168.44 | 170.12 | 170.12 | 15 |
19 Jun 2024 | 168.62 | 168.86 | 168.16 | 168.86 | 168.86 | 100 |
18 Jun 2024 | 169.30 | 169.40 | 168.32 | 168.32 | 168.32 | 11 |
17 Jun 2024 | 165.70 | 168.12 | 165.70 | 167.36 | 167.36 | 141 |
14 Jun 2024 | 171.76 | 171.76 | 167.48 | 167.48 | 167.48 | 2 |
13 Jun 2024 | 177.26 | 177.26 | 177.26 | 177.26 | 177.26 | 7 |
12 Jun 2024 | 173.06 | 178.12 | 173.06 | 178.12 | 178.12 | 28 |
11 Jun 2024 | 174.58 | 174.58 | 172.58 | 172.58 | 172.58 | 110 |
10 Jun 2024 | 174.06 | 174.06 | 172.98 | 172.98 | 172.98 | 942 |
07 Jun 2024 | 175.46 | 175.46 | 175.46 | 175.46 | 175.46 | - |
06 Jun 2024 | 178.86 | 178.86 | 175.56 | 175.56 | 175.56 | 75 |
05 Jun 2024 | 175.84 | 178.68 | 175.84 | 178.68 | 178.68 | 46 |
04 Jun 2024 | 177.58 | 177.58 | 174.10 | 175.06 | 175.06 | 55 |
03 Jun 2024 | 177.38 | 177.42 | 177.38 | 177.42 | 177.42 | 155 |
31 May 2024 | 175.94 | 175.94 | 175.94 | 175.94 | 175.94 | - |
30 May 2024 | 174.88 | 174.88 | 174.88 | 174.88 | 174.88 | 10 |
29 May 2024 | 176.80 | 176.80 | 176.52 | 176.52 | 176.52 | 500 |
28 May 2024 | 179.00 | 179.84 | 179.00 | 179.84 | 179.84 | 250 |
27 May 2024 | 177.00 | 178.26 | 177.00 | 178.26 | 178.26 | 2 |
24 May 2024 | 175.74 | 175.74 | 175.74 | 175.74 | 175.74 | - |
23 May 2024 | 173.72 | 173.72 | 173.72 | 173.72 | 173.72 | - |
22 May 2024 | 173.62 | 175.00 | 173.62 | 173.78 | 173.78 | 88 |
21 May 2024 | 172.48 | 173.94 | 172.48 | 173.94 | 173.94 | 100 |
20 May 2024 | 172.82 | 173.84 | 172.80 | 173.84 | 173.84 | 54 |
17 May 2024 | 174.78 | 174.78 | 170.88 | 173.72 | 173.72 | 2,397 |
16 May 2024 | 180.60 | 183.54 | 174.94 | 174.94 | 174.94 | 2,407 |
15 May 2024 | 185.18 | 187.66 | 185.18 | 187.66 | 187.66 | 521 |
14 May 2024 | 187.02 | 187.02 | 185.96 | 185.96 | 185.96 | 20 |
13 May 2024 | 187.80 | 187.80 | 187.80 | 187.80 | 187.80 | 5 |
10 May 2024 | 183.94 | 188.18 | 183.94 | 187.82 | 187.82 | 240 |
09 May 2024 | 180.88 | 184.26 | 180.88 | 184.22 | 184.22 | 615 |
08 May 2024 | 179.84 | 182.90 | 179.84 | 180.76 | 180.76 | 182 |
07 May 2024 | 179.24 | 179.24 | 178.12 | 178.12 | 178.12 | 8 |
06 May 2024 | 177.42 | 177.42 | 177.42 | 177.42 | 177.42 | - |
03 May 2024 | 175.52 | 175.52 | 175.14 | 175.14 | 175.14 | 2 |
02 May 2024 | 175.86 | 175.86 | 174.38 | 174.38 | 174.38 | 42 |
30 Apr 2024 | 177.20 | 177.46 | 175.78 | 175.78 | 175.78 | 20 |
29 Apr 2024 | 177.84 | 178.62 | 177.84 | 178.62 | 178.62 | 82 |
26 Apr 2024 | 174.38 | 174.38 | 174.20 | 174.20 | 174.20 | 2,000 |
25 Apr 2024 | 174.16 | 174.20 | 172.92 | 172.92 | 172.92 | 48 |
24 Apr 2024 | 175.72 | 175.72 | 174.70 | 174.70 | 174.70 | 30 |
23 Apr 2024 | 174.88 | 174.88 | 174.88 | 174.88 | 174.88 | - |
22 Apr 2024 | 173.58 | 174.14 | 173.58 | 174.14 | 174.14 | 2 |
19 Apr 2024 | 172.80 | 172.92 | 171.94 | 172.54 | 172.54 | 852 |
18 Apr 2024 | 173.62 | 176.44 | 173.62 | 175.24 | 175.24 | 528 |
17 Apr 2024 | 172.90 | 174.40 | 172.90 | 172.94 | 172.94 | 885 |
16 Apr 2024 | 173.94 | 173.94 | 172.14 | 173.08 | 173.08 | 380 |
15 Apr 2024 | 173.82 | 177.76 | 173.82 | 175.52 | 175.52 | 895 |
12 Apr 2024 | 174.78 | 175.50 | 174.78 | 175.26 | 175.26 | 80 |
11 Apr 2024 | 174.04 | 174.04 | 174.04 | 174.04 | 174.04 | - |
10 Apr 2024 | 173.68 | 177.84 | 173.68 | 174.58 | 174.58 | 111 |
09 Apr 2024 | 173.80 | 173.80 | 173.16 | 173.16 | 173.16 | 355 |
08 Apr 2024 | 171.86 | 174.20 | 171.86 | 174.20 | 174.20 | 830 |
05 Apr 2024 | 173.46 | 173.46 | 171.30 | 171.30 | 171.30 | 82 |
04 Apr 2024 | 175.94 | 176.34 | 175.94 | 176.04 | 176.04 | 235 |
03 Apr 2024 | 175.10 | 176.08 | 175.10 | 176.08 | 176.08 | 585 |
02 Apr 2024 | 176.48 | 176.62 | 175.00 | 175.00 | 175.00 | 317 |
28 Mar 2024 | 177.06 | 177.06 | 176.82 | 176.82 | 176.82 | 3 |
27 Mar 2024 | 175.02 | 176.26 | 175.02 | 176.26 | 176.26 | 226 |
26 Mar 2024 | 174.28 | 175.54 | 174.28 | 174.64 | 174.64 | 142 |
25 Mar 2024 | 175.58 | 175.58 | 174.08 | 174.58 | 174.58 | 266 |
22 Mar 2024 | 174.28 | 174.94 | 173.00 | 174.94 | 174.94 | 600 |
21 Mar 2024 | 177.54 | 177.54 | 174.66 | 174.68 | 174.68 | 285 |
20 Mar 2024 | 172.84 | 177.26 | 172.84 | 177.26 | 177.26 | 226 |
19 Mar 2024 | 183.08 | 183.08 | 171.34 | 173.02 | 173.02 | 1,453 |
18 Mar 2024 | 185.16 | 186.00 | 184.34 | 184.34 | 184.34 | 509 |
15 Mar 2024 | 183.10 | 185.30 | 183.10 | 185.30 | 185.30 | 77 |
14 Mar 2024 | 183.54 | 184.02 | 183.44 | 183.44 | 183.44 | 650 |
13 Mar 2024 | 182.78 | 184.06 | 182.72 | 184.06 | 184.06 | 209 |
12 Mar 2024 | 180.92 | 182.04 | 179.62 | 182.04 | 182.04 | 247 |
11 Mar 2024 | 180.34 | 180.34 | 178.90 | 179.34 | 179.34 | 232 |
08 Mar 2024 | 181.26 | 182.28 | 181.26 | 181.74 | 181.74 | 57 |
07 Mar 2024 | 178.96 | 178.96 | 178.96 | 178.96 | 178.96 | - |
06 Mar 2024 | 178.18 | 179.30 | 178.12 | 178.36 | 178.36 | 462 |
05 Mar 2024 | 178.16 | 179.28 | 178.16 | 178.28 | 178.28 | 100 |
04 Mar 2024 | 180.30 | 181.96 | 178.88 | 178.88 | 178.88 | 1,450 |
01 Mar 2024 | 183.22 | 183.22 | 180.68 | 181.06 | 181.06 | 460 |
29 Feb 2024 | 179.42 | 182.56 | 179.42 | 182.56 | 182.56 | 640 |
28 Feb 2024 | 176.34 | 179.84 | 176.34 | 179.36 | 179.36 | 1,231 |
27 Feb 2024 | 174.46 | 176.14 | 174.46 | 176.14 | 176.14 | 98 |
26 Feb 2024 | 174.22 | 174.84 | 174.22 | 174.56 | 174.56 | 713 |
23 Feb 2024 | 171.96 | 175.48 | 171.96 | 174.72 | 174.72 | 1,043 |
22 Feb 2024 | 169.92 | 172.38 | 169.92 | 172.10 | 172.10 | 401 |
21 Feb 2024 | 168.46 | 170.02 | 168.46 | 169.00 | 169.00 | 1,532 |
20 Feb 2024 | 168.86 | 169.02 | 168.26 | 168.26 | 168.26 | 814 |
19 Feb 2024 | 168.54 | 168.54 | 168.16 | 168.16 | 168.16 | 36 |
16 Feb 2024 | 167.06 | 169.10 | 167.06 | 169.10 | 169.10 | 510 |
15 Feb 2024 | 165.26 | 167.50 | 165.26 | 166.72 | 166.72 | 93 |
14 Feb 2024 | 163.06 | 164.92 | 163.06 | 164.48 | 164.48 | 155 |
13 Feb 2024 | 164.62 | 164.62 | 163.00 | 163.00 | 163.00 | 66 |
12 Feb 2024 | 165.42 | 165.86 | 165.00 | 165.00 | 165.00 | 83 |
09 Feb 2024 | 165.90 | 166.24 | 165.38 | 166.24 | 166.24 | 1,471 |
09 Feb 2024 | 4.7 Dividend | |||||
08 Feb 2024 | 170.18 | 171.04 | 164.54 | 171.04 | 166.34 | 610 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |