Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jul 2024 | 162.02 | 162.02 | 162.02 | 162.02 | 162.02 | - |
04 Jul 2024 | 162.02 | 162.02 | 162.02 | 162.02 | 162.02 | - |
03 Jul 2024 | 162.30 | 163.14 | 162.24 | 163.14 | 163.14 | 10 |
02 Jul 2024 | 160.34 | 160.34 | 160.34 | 160.34 | 160.34 | - |
01 Jul 2024 | 160.96 | 160.96 | 160.40 | 160.50 | 160.50 | - |
28 Jun 2024 | 164.54 | 164.54 | 163.00 | 163.04 | 163.04 | 27 |
27 Jun 2024 | 159.26 | 159.26 | 159.26 | 159.26 | 159.26 | - |
26 Jun 2024 | 156.56 | 158.38 | 156.56 | 158.38 | 158.38 | 13 |
25 Jun 2024 | 159.84 | 159.84 | 156.72 | 156.72 | 156.72 | - |
24 Jun 2024 | 159.42 | 160.60 | 159.42 | 159.98 | 159.98 | - |
21 Jun 2024 | 156.58 | 159.46 | 156.58 | 159.28 | 159.28 | - |
20 Jun 2024 | 156.34 | 156.34 | 156.34 | 156.34 | 156.34 | - |
19 Jun 2024 | 158.32 | 158.32 | 156.02 | 156.02 | 156.02 | - |
18 Jun 2024 | 159.22 | 159.22 | 156.94 | 156.94 | 156.94 | - |
17 Jun 2024 | 158.40 | 158.64 | 157.92 | 158.64 | 158.64 | 2 |
14 Jun 2024 | 159.20 | 160.00 | 158.02 | 158.02 | 158.02 | 60 |
13 Jun 2024 | 162.18 | 162.18 | 159.34 | 159.48 | 159.48 | 30 |
12 Jun 2024 | 165.94 | 166.48 | 165.94 | 166.48 | 166.48 | 131 |
11 Jun 2024 | 165.54 | 165.54 | 165.32 | 165.32 | 165.32 | - |
10 Jun 2024 | 163.46 | 165.64 | 163.46 | 165.64 | 165.64 | 9 |
07 Jun 2024 | 162.94 | 162.94 | 162.94 | 162.94 | 162.94 | 30 |
06 Jun 2024 | 161.08 | 161.54 | 161.04 | 161.54 | 161.54 | 20 |
05 Jun 2024 | 158.00 | 162.78 | 158.00 | 162.78 | 162.78 | 210 |
04 Jun 2024 | 157.56 | 157.56 | 157.28 | 157.46 | 157.46 | 37 |
03 Jun 2024 | 157.06 | 157.06 | 156.26 | 156.26 | 156.26 | 60 |
31 May 2024 | 156.14 | 156.98 | 155.20 | 155.20 | 155.20 | 41 |
30 May 2024 | 156.50 | 156.66 | 156.40 | 156.66 | 156.66 | - |
29 May 2024 | 156.90 | 158.80 | 156.90 | 158.56 | 158.56 | 200 |
28 May 2024 | 155.92 | 156.20 | 155.92 | 156.20 | 156.20 | 50 |
27 May 2024 | 156.34 | 156.34 | 155.90 | 156.08 | 156.08 | - |
24 May 2024 | 157.72 | 157.98 | 156.76 | 157.08 | 157.08 | 4 |
23 May 2024 | 159.02 | 159.02 | 157.68 | 157.70 | 157.70 | 15 |
22 May 2024 | 158.76 | 158.94 | 158.58 | 158.92 | 158.92 | - |
21 May 2024 | 159.96 | 160.12 | 158.70 | 160.12 | 160.12 | 300 |
20 May 2024 | 158.80 | 158.80 | 158.50 | 158.50 | 158.50 | 73 |
17 May 2024 | 159.56 | 159.56 | 159.26 | 159.54 | 159.54 | - |
16 May 2024 | 159.68 | 160.12 | 159.68 | 160.12 | 160.12 | 50 |
15 May 2024 | 155.76 | 159.98 | 155.76 | 158.52 | 158.52 | 168 |
14 May 2024 | 155.32 | 157.04 | 155.32 | 155.66 | 155.66 | 68 |
13 May 2024 | 156.60 | 157.96 | 155.62 | 155.62 | 155.62 | 7 |
10 May 2024 | 156.22 | 157.46 | 155.50 | 157.44 | 157.44 | 50 |
09 May 2024 | 152.98 | 153.74 | 152.98 | 153.74 | 153.74 | 150 |
08 May 2024 | 156.46 | 157.00 | 152.94 | 152.94 | 152.94 | 29 |
07 May 2024 | 153.94 | 157.06 | 153.94 | 157.06 | 157.06 | 55 |
06 May 2024 | 155.76 | 156.26 | 153.02 | 153.02 | 153.02 | 168 |
03 May 2024 | 156.30 | 156.30 | 155.48 | 155.86 | 155.86 | - |
02 May 2024 | 149.60 | 157.94 | 149.60 | 156.06 | 156.06 | 16 |
30 Apr 2024 | 149.54 | 150.26 | 148.48 | 148.48 | 148.48 | 66 |
29 Apr 2024 | 148.02 | 153.04 | 148.02 | 148.68 | 148.68 | 210 |
26 Apr 2024 | 142.90 | 148.50 | 142.90 | 148.50 | 148.50 | 71 |
25 Apr 2024 | 140.78 | 140.94 | 140.78 | 140.94 | 140.94 | 16 |
24 Apr 2024 | 139.56 | 141.04 | 139.56 | 140.66 | 140.66 | 34 |
23 Apr 2024 | 136.34 | 139.32 | 136.34 | 138.58 | 138.58 | 175 |
22 Apr 2024 | 138.08 | 138.70 | 136.62 | 136.62 | 136.62 | 35 |
19 Apr 2024 | 140.76 | 140.76 | 136.68 | 137.22 | 137.22 | - |
18 Apr 2024 | 141.84 | 143.48 | 141.84 | 143.48 | 143.48 | - |
18 Apr 2024 | 0.432 Dividend | |||||
17 Apr 2024 | 143.82 | 144.82 | 142.06 | 142.60 | 142.17 | 62 |
16 Apr 2024 | 142.58 | 144.38 | 142.42 | 144.02 | 143.58 | 35 |
15 Apr 2024 | 141.08 | 143.02 | 141.08 | 141.52 | 141.09 | - |
12 Apr 2024 | 151.70 | 151.70 | 140.42 | 140.48 | 140.05 | 147 |
11 Apr 2024 | 151.48 | 152.90 | 151.22 | 151.76 | 151.30 | 13 |
10 Apr 2024 | 154.06 | 154.06 | 151.46 | 151.46 | 151.00 | - |
09 Apr 2024 | 152.20 | 152.20 | 151.90 | 152.00 | 151.54 | - |
08 Apr 2024 | 153.10 | 154.28 | 152.10 | 152.10 | 151.64 | 250 |
05 Apr 2024 | 152.66 | 153.30 | 152.66 | 153.30 | 152.84 | 40 |
04 Apr 2024 | 150.10 | 150.10 | 150.10 | 150.10 | 149.65 | - |
03 Apr 2024 | 152.46 | 152.46 | 152.46 | 152.46 | 152.00 | - |
02 Apr 2024 | 157.12 | 157.12 | 153.88 | 153.88 | 153.41 | 56 |
28 Mar 2024 | 155.40 | 155.40 | 155.40 | 155.40 | 154.93 | - |
27 Mar 2024 | 152.15 | 154.15 | 152.15 | 154.15 | 153.68 | - |
26 Mar 2024 | 153.55 | 153.55 | 153.05 | 153.05 | 152.59 | - |
25 Mar 2024 | 154.60 | 154.60 | 154.00 | 154.05 | 153.58 | 23 |
22 Mar 2024 | 155.05 | 156.00 | 155.05 | 155.75 | 155.28 | - |
21 Mar 2024 | 155.25 | 157.70 | 155.25 | 156.85 | 156.37 | 52 |
20 Mar 2024 | 158.00 | 158.00 | 156.00 | 156.00 | 155.53 | - |
19 Mar 2024 | 155.95 | 158.30 | 155.95 | 158.30 | 157.82 | - |
18 Mar 2024 | 161.20 | 161.20 | 156.55 | 156.55 | 156.08 | 66 |
15 Mar 2024 | 158.55 | 158.95 | 158.55 | 158.95 | 158.47 | 10 |
14 Mar 2024 | 159.60 | 159.60 | 158.05 | 158.90 | 158.42 | 266 |
13 Mar 2024 | 164.70 | 164.85 | 161.20 | 161.20 | 160.71 | 100 |
12 Mar 2024 | 166.60 | 166.60 | 165.45 | 165.45 | 164.95 | - |
11 Mar 2024 | 165.90 | 165.90 | 165.90 | 165.90 | 165.40 | - |
08 Mar 2024 | 165.35 | 166.40 | 165.35 | 166.40 | 165.90 | - |
07 Mar 2024 | 168.05 | 168.05 | 166.00 | 166.00 | 165.50 | - |
06 Mar 2024 | 170.15 | 170.15 | 168.25 | 168.30 | 167.79 | - |
05 Mar 2024 | 172.30 | 172.30 | 170.05 | 170.55 | 170.03 | - |
04 Mar 2024 | 175.20 | 175.20 | 172.20 | 172.70 | 172.18 | - |
01 Mar 2024 | 183.30 | 183.30 | 183.30 | 183.30 | 182.74 | - |
29 Feb 2024 | 184.00 | 184.60 | 184.00 | 184.60 | 184.04 | 6 |
28 Feb 2024 | 183.25 | 183.25 | 183.10 | 183.10 | 182.55 | - |
27 Feb 2024 | 181.05 | 181.05 | 180.75 | 180.75 | 180.20 | - |
26 Feb 2024 | 181.55 | 181.95 | 181.55 | 181.95 | 181.40 | 28 |
23 Feb 2024 | 181.35 | 181.70 | 181.35 | 181.70 | 181.15 | - |
22 Feb 2024 | 173.70 | 173.70 | 173.70 | 173.70 | 173.17 | - |
21 Feb 2024 | 172.05 | 172.05 | 172.05 | 172.05 | 171.53 | - |
20 Feb 2024 | 176.25 | 176.25 | 173.55 | 173.55 | 173.02 | 10 |
19 Feb 2024 | 175.75 | 175.75 | 175.75 | 175.75 | 175.22 | 3 |
16 Feb 2024 | 175.60 | 176.00 | 175.60 | 175.60 | 175.07 | - |
15 Feb 2024 | 171.45 | 174.80 | 171.45 | 174.80 | 174.27 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |