Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 June 2024 | 139.54 | 141.54 | 139.54 | 140.49 | 140.49 | 196 |
27 June 2024 | 138.74 | 139.88 | 138.40 | 138.98 | 138.98 | 155 |
26 June 2024 | 139.46 | 139.46 | 138.54 | 139.17 | 139.17 | 59 |
25 June 2024 | 141.60 | 141.60 | 140.22 | 140.22 | 140.22 | 249 |
24 June 2024 | 141.28 | 142.84 | 141.21 | 141.80 | 141.80 | 331 |
21 June 2024 | 140.31 | 142.62 | 139.98 | 139.98 | 139.98 | 86 |
20 June 2024 | 140.37 | 140.90 | 140.37 | 140.90 | 140.90 | 123 |
19 June 2024 | - | - | - | - | - | - |
18 June 2024 | 141.20 | 141.49 | 140.60 | 141.36 | 141.36 | 218 |
17 June 2024 | - | - | - | - | - | - |
14 June 2024 | 137.76 | 137.81 | 137.68 | 137.68 | 137.68 | 11 |
13 June 2024 | 138.52 | 138.52 | 138.01 | 138.01 | 138.01 | 264 |
12 June 2024 | 140.44 | 141.00 | 139.06 | 139.12 | 139.12 | 57 |
11 June 2024 | 139.65 | 139.65 | 138.46 | 138.70 | 138.70 | 54 |
10 June 2024 | 139.10 | 139.33 | 138.96 | 139.19 | 139.19 | 13 |
07 June 2024 | 138.94 | 140.15 | 138.94 | 139.10 | 139.10 | 3 |
06 June 2024 | 137.66 | 137.92 | 137.29 | 137.92 | 137.92 | 249 |
05 June 2024 | 138.38 | 138.38 | 137.20 | 137.94 | 137.94 | 48 |
04 June 2024 | 137.21 | 137.44 | 136.58 | 136.95 | 136.95 | 369 |
03 June 2024 | 139.46 | 139.70 | 136.50 | 136.50 | 136.50 | 43 |
31 May 2024 | 138.00 | 138.76 | 137.38 | 137.38 | 137.38 | 26 |
30 May 2024 | 133.41 | 136.95 | 133.41 | 136.95 | 136.95 | 51 |
29 May 2024 | 136.79 | 136.79 | 134.91 | 136.09 | 136.09 | 52 |
28 May 2024 | 141.00 | 141.32 | 138.85 | 138.85 | 138.85 | 148 |
24 May 2024 | 138.70 | 140.14 | 138.49 | 140.08 | 140.08 | 23 |
23 May 2024 | 137.12 | 139.62 | 137.12 | 139.30 | 139.30 | 42 |
23 May 2024 | 0.29 Dividend | |||||
22 May 2024 | 137.91 | 138.48 | 137.32 | 137.84 | 137.55 | 15 |
21 May 2024 | 137.42 | 137.42 | 136.18 | 136.23 | 135.94 | 1 |
20 May 2024 | 136.71 | 137.05 | 135.88 | 136.68 | 136.40 | 40 |
17 May 2024 | 138.85 | 138.85 | 136.72 | 136.72 | 136.44 | 3 |
16 May 2024 | 136.95 | 137.40 | 135.84 | 137.02 | 136.74 | 56 |
15 May 2024 | 138.15 | 139.17 | 136.78 | 137.43 | 137.15 | 234 |
14 May 2024 | 137.98 | 137.98 | 137.98 | 137.98 | 137.69 | 2 |
13 May 2024 | 140.31 | 140.31 | 138.48 | 138.48 | 138.19 | 6 |
10 May 2024 | 140.62 | 140.62 | 138.96 | 138.96 | 138.67 | 113 |
09 May 2024 | 138.70 | 138.70 | 137.50 | 138.22 | 137.93 | 8 |
08 May 2024 | 138.80 | 139.71 | 137.52 | 138.34 | 138.05 | 559 |
07 May 2024 | 147.49 | 147.49 | 141.01 | 141.01 | 140.71 | 28 |
03 May 2024 | 145.07 | 145.83 | 144.85 | 145.83 | 145.52 | 292 |
02 May 2024 | 144.59 | 144.59 | 142.18 | 142.86 | 142.56 | 641 |
01 May 2024 | 143.54 | 144.35 | 143.03 | 144.35 | 144.04 | 460 |
30 Apr 2024 | 145.90 | 145.90 | 144.45 | 145.10 | 144.79 | 2 |
29 Apr 2024 | 144.50 | 145.75 | 144.50 | 145.59 | 145.28 | 149 |
26 Apr 2024 | 143.88 | 145.12 | 143.33 | 144.60 | 144.30 | 95 |
25 Apr 2024 | 143.70 | 143.80 | 142.43 | 143.80 | 143.50 | 19 |
24 Apr 2024 | 144.39 | 144.99 | 143.73 | 144.01 | 143.71 | 1,017 |
23 Apr 2024 | 144.20 | 145.43 | 144.20 | 144.94 | 144.64 | 123 |
22 Apr 2024 | 144.20 | 145.59 | 143.09 | 144.34 | 144.04 | 57 |
19 Apr 2024 | 144.65 | 144.99 | 143.61 | 143.61 | 143.31 | 168 |
18 Apr 2024 | 143.12 | 144.66 | 143.12 | 143.27 | 142.97 | 137 |
17 Apr 2024 | 145.99 | 145.99 | 141.63 | 142.41 | 142.11 | 364 |
16 Apr 2024 | 143.72 | 144.46 | 143.45 | 144.43 | 144.13 | 148 |
15 Apr 2024 | 145.15 | 146.34 | 144.71 | 144.71 | 144.40 | 283 |
12 Apr 2024 | 145.76 | 145.76 | 144.00 | 144.16 | 143.86 | 25 |
11 Apr 2024 | 144.55 | 144.55 | 143.28 | 144.46 | 144.16 | 13 |
10 Apr 2024 | 144.43 | 146.28 | 144.18 | 145.05 | 144.74 | 4 |
09 Apr 2024 | 146.80 | 147.02 | 145.66 | 146.53 | 146.22 | 39 |
08 Apr 2024 | 148.89 | 149.10 | 147.18 | 147.18 | 146.87 | 44 |
05 Apr 2024 | 148.73 | 149.90 | 148.73 | 148.92 | 148.61 | 16 |
04 Apr 2024 | 151.26 | 151.39 | 150.94 | 151.39 | 151.07 | 428 |
03 Apr 2024 | - | - | - | - | - | - |
02 Apr 2024 | 149.34 | 149.34 | 149.34 | 149.34 | 149.03 | 10 |
28 Mar 2024 | 153.17 | 154.52 | 152.10 | 153.82 | 153.49 | 157 |
27 Mar 2024 | 151.95 | 152.04 | 151.18 | 151.92 | 151.60 | 5 |
26 Mar 2024 | 150.73 | 151.41 | 150.20 | 151.41 | 151.09 | 436 |
25 Mar 2024 | 150.16 | 150.55 | 149.22 | 149.81 | 149.49 | 14 |
22 Mar 2024 | 151.99 | 151.99 | 149.88 | 150.04 | 149.72 | 306 |
21 Mar 2024 | 150.79 | 152.14 | 150.60 | 151.35 | 151.03 | 113 |
20 Mar 2024 | 150.49 | 150.49 | 150.42 | 150.42 | 150.10 | 1 |
19 Mar 2024 | 148.37 | 149.49 | 148.19 | 149.47 | 149.16 | 176 |
18 Mar 2024 | 149.22 | 149.22 | 148.53 | 148.57 | 148.26 | 12 |
15 Mar 2024 | 149.55 | 150.33 | 148.80 | 148.83 | 148.52 | 168 |
14 Mar 2024 | 149.45 | 150.72 | 148.88 | 149.15 | 148.84 | 407 |
13 Mar 2024 | 149.36 | 151.71 | 149.36 | 151.71 | 151.39 | 190 |
12 Mar 2024 | 148.56 | 148.56 | 147.33 | 148.20 | 147.89 | 85 |
11 Mar 2024 | 147.21 | 147.21 | 146.31 | 146.33 | 146.02 | 23 |
08 Mar 2024 | 149.44 | 149.44 | 148.33 | 148.33 | 148.02 | 378 |
07 Mar 2024 | 148.11 | 148.25 | 147.40 | 147.40 | 147.09 | 230 |
06 Mar 2024 | 147.36 | 147.36 | 147.00 | 147.00 | 146.69 | 89 |
05 Mar 2024 | 146.53 | 147.97 | 146.53 | 147.97 | 147.65 | 30 |
04 Mar 2024 | 146.80 | 146.80 | 146.26 | 146.26 | 145.95 | 199 |
01 Mar 2024 | 146.50 | 147.05 | 146.38 | 146.49 | 146.18 | 3 |
29 Feb 2024 | 147.29 | 147.29 | 146.58 | 146.58 | 146.27 | 178 |
28 Feb 2024 | 148.30 | 148.30 | 147.56 | 147.94 | 147.63 | 117 |
27 Feb 2024 | 147.03 | 147.34 | 146.64 | 146.92 | 146.61 | 7 |
26 Feb 2024 | 147.52 | 147.72 | 147.12 | 147.17 | 146.86 | 18 |
23 Feb 2024 | - | - | - | - | - | - |
22 Feb 2024 | 144.86 | 144.86 | 144.31 | 144.31 | 144.00 | 251 |
22 Feb 2024 | 0.29 Dividend | |||||
21 Feb 2024 | 145.50 | 145.89 | 145.42 | 145.42 | 144.82 | 56 |
20 Feb 2024 | 146.15 | 147.17 | 145.43 | 145.43 | 144.83 | 239 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 147.30 | 149.13 | 146.54 | 148.98 | 148.37 | 1,160 |
15 Feb 2024 | 146.66 | 146.66 | 142.98 | 146.61 | 146.01 | 84 |
14 Feb 2024 | 143.87 | 144.75 | 143.79 | 144.66 | 144.07 | 18 |
13 Feb 2024 | 143.67 | 145.04 | 143.63 | 144.59 | 144.00 | 146 |
12 Feb 2024 | 145.52 | 145.71 | 145.01 | 145.50 | 144.90 | 334 |
09 Feb 2024 | 143.49 | 144.61 | 143.05 | 144.61 | 144.02 | 62 |
08 Feb 2024 | 143.38 | 143.71 | 142.21 | 142.97 | 142.38 | 342 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |