Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
13 June 2024 | - | - | - | - | - | - |
12 June 2024 | 161.86 | 161.86 | 158.76 | 159.89 | 159.89 | 106 |
11 June 2024 | 152.18 | 160.98 | 152.18 | 157.84 | 157.84 | 10 |
10 June 2024 | 159.29 | 159.63 | 159.13 | 159.63 | 159.63 | 9 |
07 June 2024 | 163.06 | 163.06 | 160.60 | 160.60 | 160.60 | 21 |
06 June 2024 | 165.09 | 165.09 | 162.46 | 162.98 | 162.98 | 127 |
05 June 2024 | 161.15 | 163.93 | 161.15 | 163.21 | 163.21 | 1 |
04 June 2024 | 162.95 | 164.06 | 161.20 | 162.09 | 162.09 | 114 |
03 June 2024 | 167.49 | 167.49 | 163.70 | 164.59 | 164.59 | 215 |
31 May 2024 | 164.75 | 164.75 | 163.38 | 164.02 | 164.02 | 2 |
30 May 2024 | 164.99 | 164.99 | 161.19 | 164.27 | 164.27 | 3 |
29 May 2024 | 166.23 | 166.23 | 161.36 | 162.85 | 162.85 | 2 |
28 May 2024 | 165.68 | 166.44 | 164.06 | 165.15 | 165.15 | 213 |
24 May 2024 | 164.32 | 165.58 | 164.32 | 165.43 | 165.43 | 4 |
23 May 2024 | 164.74 | 164.79 | 162.69 | 164.28 | 164.28 | 4 |
22 May 2024 | 165.59 | 165.59 | 163.43 | 164.73 | 164.73 | 10 |
21 May 2024 | 168.94 | 168.94 | 164.91 | 165.12 | 165.12 | 28 |
20 May 2024 | 168.35 | 168.35 | 163.08 | 163.28 | 163.28 | 34 |
17 May 2024 | 165.00 | 165.00 | 162.69 | 164.03 | 164.03 | 21 |
17 May 2024 | 9.403799 Dividend | |||||
16 May 2024 | 174.71 | 174.96 | 172.34 | 173.27 | 163.87 | 988 |
15 May 2024 | 171.40 | 173.22 | 171.40 | 173.22 | 163.82 | 550 |
14 May 2024 | 165.71 | 170.87 | 165.71 | 170.64 | 161.38 | 3 |
13 May 2024 | 175.89 | 175.89 | 170.70 | 170.70 | 161.44 | 9 |
10 May 2024 | 173.97 | 180.15 | 173.97 | 175.46 | 165.94 | 20 |
09 May 2024 | 174.54 | 178.80 | 174.54 | 175.47 | 165.95 | 10 |
08 May 2024 | 172.33 | 173.85 | 167.78 | 173.85 | 164.41 | 11 |
07 May 2024 | 171.08 | 171.08 | 166.35 | 169.99 | 160.76 | 2 |
03 May 2024 | 161.00 | 170.96 | 161.00 | 167.74 | 158.64 | 3 |
02 May 2024 | 167.65 | 167.65 | 165.86 | 165.86 | 156.86 | 4 |
01 May 2024 | 167.97 | 167.97 | 163.88 | 164.43 | 155.51 | 7 |
30 Apr 2024 | 172.28 | 172.28 | 162.50 | 167.06 | 157.99 | 2 |
29 Apr 2024 | 169.28 | 169.28 | 166.41 | 167.38 | 158.30 | 4 |
26 Apr 2024 | 170.00 | 170.00 | 164.14 | 169.25 | 160.06 | 4 |
25 Apr 2024 | 166.64 | 168.61 | 166.64 | 168.43 | 159.29 | 17 |
24 Apr 2024 | 172.63 | 172.63 | 167.68 | 168.48 | 159.34 | 3 |
23 Apr 2024 | 171.08 | 171.08 | 162.83 | 169.80 | 160.58 | - |
22 Apr 2024 | 165.99 | 167.18 | 165.69 | 167.18 | 158.11 | 11 |
19 Apr 2024 | 164.28 | 164.74 | 162.93 | 164.54 | 155.61 | 6 |
18 Apr 2024 | 161.49 | 161.59 | 160.63 | 160.63 | 151.91 | 2 |
17 Apr 2024 | 158.70 | 160.25 | 158.70 | 160.25 | 151.55 | 4 |
16 Apr 2024 | 161.60 | 161.60 | 156.52 | 159.29 | 150.64 | 5 |
15 Apr 2024 | 165.10 | 168.20 | 164.81 | 165.22 | 156.25 | 4 |
12 Apr 2024 | 169.83 | 169.83 | 165.79 | 165.79 | 156.79 | 2 |
11 Apr 2024 | 169.96 | 169.96 | 167.72 | 167.72 | 158.62 | 3 |
10 Apr 2024 | 168.00 | 171.06 | 168.00 | 169.51 | 160.31 | 8 |
09 Apr 2024 | 174.00 | 174.10 | 173.57 | 173.70 | 164.27 | 3 |
08 Apr 2024 | 173.19 | 174.37 | 173.19 | 174.16 | 164.71 | 13 |
05 Apr 2024 | 169.85 | 171.16 | 169.85 | 170.68 | 161.42 | 55 |
04 Apr 2024 | 174.29 | 174.29 | 174.27 | 174.27 | 164.82 | 192 |
03 Apr 2024 | - | - | - | - | - | - |
02 Apr 2024 | 169.26 | 169.26 | 169.04 | 169.04 | 159.87 | 89 |
28 Mar 2024 | 168.44 | 171.31 | 168.44 | 169.91 | 160.69 | 261 |
27 Mar 2024 | 167.11 | 167.11 | 167.11 | 167.11 | 158.04 | 2 |
26 Mar 2024 | 172.74 | 172.74 | 170.25 | 171.75 | 162.43 | 4 |
25 Mar 2024 | 171.56 | 172.16 | 171.56 | 171.56 | 162.25 | 101 |
22 Mar 2024 | 176.72 | 177.20 | 173.57 | 173.57 | 164.15 | 141 |
21 Mar 2024 | 176.51 | 179.30 | 176.51 | 179.30 | 169.57 | 27 |
20 Mar 2024 | 165.36 | 175.20 | 165.36 | 175.20 | 165.69 | 23 |
19 Mar 2024 | 173.76 | 173.76 | 171.77 | 172.44 | 163.08 | 62 |
18 Mar 2024 | 175.15 | 175.15 | 171.69 | 172.48 | 163.11 | 371 |
15 Mar 2024 | 173.82 | 175.15 | 171.95 | 171.95 | 162.61 | 320 |
14 Mar 2024 | 173.61 | 173.61 | 171.46 | 171.93 | 162.60 | 21 |
13 Mar 2024 | 177.15 | 177.15 | 173.07 | 174.30 | 164.84 | - |
12 Mar 2024 | 174.27 | 174.33 | 170.30 | 174.33 | 164.87 | 4 |
11 Mar 2024 | 171.95 | 177.15 | 171.95 | 174.91 | 165.42 | 7 |
08 Mar 2024 | 176.50 | 176.50 | 175.79 | 175.79 | 166.25 | - |
07 Mar 2024 | 170.41 | 170.51 | 170.41 | 170.51 | 161.26 | 2 |
06 Mar 2024 | 175.36 | 175.36 | 172.72 | 172.83 | 163.45 | 73 |
05 Mar 2024 | 170.00 | 173.58 | 170.00 | 173.58 | 164.16 | 321 |
04 Mar 2024 | 171.41 | 173.42 | 170.00 | 173.42 | 164.01 | 53 |
01 Mar 2024 | 171.72 | 171.72 | 170.03 | 170.92 | 161.64 | 309 |
29 Feb 2024 | 169.34 | 170.15 | 168.55 | 169.89 | 160.67 | 33 |
28 Feb 2024 | 168.80 | 170.79 | 168.80 | 169.95 | 160.73 | 2 |
27 Feb 2024 | 169.86 | 172.04 | 169.86 | 172.00 | 162.67 | 30 |
26 Feb 2024 | 166.17 | 171.02 | 166.17 | 171.02 | 161.74 | 124 |
23 Feb 2024 | - | - | - | - | - | - |
22 Feb 2024 | 169.27 | 169.27 | 169.27 | 169.27 | 160.09 | 3 |
21 Feb 2024 | 165.49 | 170.15 | 165.49 | 166.50 | 157.46 | 101 |
20 Feb 2024 | 169.64 | 170.37 | 166.73 | 167.68 | 158.58 | 115 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 170.42 | 170.63 | 168.41 | 170.33 | 161.09 | 634 |
15 Feb 2024 | 164.04 | 166.65 | 162.92 | 166.65 | 157.61 | 7 |
14 Feb 2024 | 160.15 | 162.23 | 159.25 | 161.47 | 152.71 | 21 |
13 Feb 2024 | 155.85 | 158.12 | 154.88 | 158.07 | 149.49 | 16 |
12 Feb 2024 | 151.49 | 157.37 | 151.49 | 157.37 | 148.83 | 1 |
09 Feb 2024 | 151.60 | 155.32 | 145.40 | 153.30 | 144.98 | 13 |
08 Feb 2024 | 151.76 | 152.56 | 151.74 | 152.56 | 144.28 | 24 |
07 Feb 2024 | 152.67 | 152.72 | 151.70 | 151.83 | 143.59 | 946 |
06 Feb 2024 | 150.79 | 154.47 | 150.79 | 153.93 | 145.58 | 52 |
05 Feb 2024 | 148.00 | 150.10 | 148.00 | 150.10 | 141.95 | 858 |
02 Feb 2024 | 148.80 | 150.06 | 148.80 | 149.67 | 141.54 | 72 |
01 Feb 2024 | 148.68 | 148.68 | 148.01 | 148.01 | 139.98 | 695 |
31 Jan 2024 | 148.81 | 149.60 | 148.79 | 148.79 | 140.71 | 115 |
30 Jan 2024 | 150.39 | 151.66 | 149.65 | 149.65 | 141.53 | 134 |
29 Jan 2024 | 155.15 | 155.15 | 149.89 | 149.89 | 141.76 | 355 |
26 Jan 2024 | 151.91 | 151.91 | 148.24 | 150.78 | 142.60 | 1,108 |
25 Jan 2024 | 151.57 | 151.57 | 148.14 | 148.14 | 140.10 | 19 |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | - | - | - | - | - | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |