Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 June 2024 | 181.80 | 181.80 | 181.80 | 181.80 | 181.80 | - |
03 June 2024 | 179.40 | 179.40 | 179.40 | 179.40 | 179.40 | - |
31 May 2024 | 178.40 | 179.10 | 178.00 | 178.90 | 178.90 | - |
30 May 2024 | 174.80 | 179.40 | 174.80 | 179.40 | 179.40 | - |
29 May 2024 | 175.30 | 176.50 | 175.30 | 176.50 | 176.50 | - |
28 May 2024 | 178.60 | 178.60 | 178.00 | 178.10 | 178.10 | - |
27 May 2024 | 175.50 | 177.60 | 175.50 | 177.60 | 177.60 | 14 |
24 May 2024 | 176.90 | 176.90 | 176.90 | 176.90 | 176.90 | - |
23 May 2024 | 176.90 | 179.40 | 176.90 | 178.90 | 178.90 | - |
22 May 2024 | 176.90 | 177.60 | 175.90 | 177.60 | 177.60 | - |
21 May 2024 | 176.00 | 178.00 | 176.00 | 177.70 | 177.70 | - |
20 May 2024 | 178.50 | 178.60 | 177.30 | 177.30 | 177.30 | - |
17 May 2024 | 180.40 | 180.40 | 178.70 | 179.10 | 179.10 | - |
16 May 2024 | 180.10 | 180.10 | 180.10 | 180.10 | 180.10 | - |
15 May 2024 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | - |
14 May 2024 | 177.70 | 177.70 | 177.70 | 177.70 | 177.70 | - |
13 May 2024 | 174.40 | 174.40 | 174.40 | 174.40 | 174.40 | - |
10 May 2024 | 172.10 | 175.00 | 172.10 | 175.00 | 175.00 | - |
09 May 2024 | 173.10 | 174.10 | 172.80 | 172.80 | 172.80 | - |
08 May 2024 | 171.60 | 171.60 | 171.60 | 171.60 | 171.60 | - |
07 May 2024 | 171.70 | 171.70 | 171.70 | 171.70 | 171.70 | - |
06 May 2024 | 171.10 | 171.10 | 171.10 | 171.10 | 171.10 | - |
03 May 2024 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | - |
03 May 2024 | 7.66 Dividend | |||||
02 May 2024 | 170.20 | 170.20 | 170.20 | 170.20 | 162.54 | - |
30 Apr 2024 | 175.60 | 175.60 | 173.10 | 173.10 | 165.31 | - |
29 Apr 2024 | 174.80 | 174.80 | 174.80 | 174.80 | 166.93 | - |
26 Apr 2024 | 173.20 | 173.20 | 173.20 | 173.20 | 165.40 | - |
25 Apr 2024 | 173.60 | 173.60 | 173.60 | 173.60 | 165.79 | - |
24 Apr 2024 | 174.60 | 174.60 | 174.60 | 174.60 | 166.74 | - |
23 Apr 2024 | 173.10 | 173.10 | 173.10 | 173.10 | 165.31 | - |
22 Apr 2024 | 171.70 | 171.70 | 171.70 | 171.70 | 163.97 | - |
19 Apr 2024 | 172.80 | 172.80 | 172.80 | 172.80 | 165.02 | - |
18 Apr 2024 | 172.80 | 172.80 | 172.80 | 172.80 | 165.02 | - |
17 Apr 2024 | 170.70 | 170.70 | 170.70 | 170.70 | 163.02 | - |
16 Apr 2024 | 172.10 | 172.10 | 172.10 | 172.10 | 164.35 | - |
15 Apr 2024 | 171.90 | 171.90 | 171.90 | 171.90 | 164.16 | - |
12 Apr 2024 | 171.70 | 174.00 | 171.70 | 174.00 | 166.17 | - |
11 Apr 2024 | 175.90 | 175.90 | 170.50 | 170.50 | 162.83 | 7 |
10 Apr 2024 | 176.50 | 176.60 | 176.50 | 176.60 | 168.65 | - |
09 Apr 2024 | 175.90 | 175.90 | 175.90 | 175.90 | 167.98 | - |
08 Apr 2024 | 175.20 | 175.20 | 175.20 | 175.20 | 167.31 | - |
05 Apr 2024 | 177.50 | 177.50 | 177.50 | 177.50 | 169.51 | - |
04 Apr 2024 | 179.00 | 179.00 | 179.00 | 179.00 | 170.94 | - |
03 Apr 2024 | 178.00 | 178.00 | 178.00 | 178.00 | 169.99 | - |
02 Apr 2024 | 180.80 | 180.80 | 180.80 | 180.80 | 172.66 | - |
28 Mar 2024 | 180.75 | 182.30 | 180.70 | 181.10 | 172.95 | - |
27 Mar 2024 | 180.75 | 180.95 | 180.10 | 180.95 | 172.81 | - |
26 Mar 2024 | 179.50 | 179.50 | 179.50 | 179.50 | 171.42 | - |
25 Mar 2024 | 180.00 | 180.00 | 178.40 | 179.05 | 170.99 | - |
22 Mar 2024 | 179.50 | 179.50 | 179.50 | 179.50 | 171.42 | - |
21 Mar 2024 | 178.50 | 178.50 | 178.50 | 178.50 | 170.47 | - |
20 Mar 2024 | 176.50 | 176.50 | 176.50 | 176.50 | 168.56 | - |
19 Mar 2024 | 174.20 | 176.10 | 174.20 | 176.10 | 168.17 | 181 |
18 Mar 2024 | 176.80 | 176.80 | 176.80 | 176.80 | 168.84 | 300 |
15 Mar 2024 | 179.15 | 179.65 | 179.15 | 179.65 | 171.56 | 45 |
14 Mar 2024 | 180.40 | 180.40 | 179.45 | 179.80 | 171.71 | - |
13 Mar 2024 | 180.70 | 183.00 | 180.70 | 183.00 | 174.76 | 60 |
12 Mar 2024 | 178.25 | 178.25 | 178.25 | 178.25 | 170.23 | - |
11 Mar 2024 | 177.90 | 177.90 | 177.90 | 177.90 | 169.89 | - |
08 Mar 2024 | 175.65 | 175.65 | 175.65 | 175.65 | 167.74 | - |
07 Mar 2024 | 176.65 | 176.65 | 176.65 | 176.65 | 168.70 | - |
06 Mar 2024 | 176.00 | 176.00 | 176.00 | 176.00 | 168.08 | - |
05 Mar 2024 | 175.85 | 175.85 | 175.85 | 175.85 | 167.94 | - |
04 Mar 2024 | 172.90 | 172.90 | 172.90 | 172.90 | 165.12 | - |
01 Mar 2024 | 174.35 | 174.35 | 174.35 | 174.35 | 166.50 | - |
29 Feb 2024 | 175.95 | 175.95 | 175.95 | 175.95 | 168.03 | - |
28 Feb 2024 | 172.80 | 175.75 | 172.80 | 174.60 | 166.74 | - |
27 Feb 2024 | 175.90 | 175.90 | 173.10 | 173.10 | 165.31 | - |
26 Feb 2024 | 173.85 | 173.85 | 173.85 | 173.85 | 166.03 | - |
23 Feb 2024 | 173.20 | 174.70 | 173.20 | 174.70 | 166.84 | - |
22 Feb 2024 | 170.75 | 170.75 | 170.75 | 170.75 | 163.07 | - |
21 Feb 2024 | 168.85 | 168.85 | 168.85 | 168.85 | 161.25 | - |
20 Feb 2024 | 167.85 | 167.85 | 167.85 | 167.85 | 160.30 | - |
19 Feb 2024 | 166.75 | 166.75 | 166.75 | 166.75 | 159.25 | - |
16 Feb 2024 | 165.30 | 165.50 | 165.15 | 165.50 | 158.05 | - |
15 Feb 2024 | 165.10 | 165.10 | 165.10 | 165.10 | 157.67 | - |
14 Feb 2024 | 164.75 | 164.75 | 164.75 | 164.75 | 157.34 | - |
13 Feb 2024 | 165.80 | 165.80 | 165.80 | 165.80 | 158.34 | - |
12 Feb 2024 | 167.45 | 167.45 | 167.45 | 167.45 | 159.91 | - |
09 Feb 2024 | 168.00 | 168.00 | 168.00 | 168.00 | 160.44 | - |
08 Feb 2024 | 169.45 | 169.45 | 169.45 | 169.45 | 161.82 | - |
07 Feb 2024 | 170.60 | 170.60 | 170.60 | 170.60 | 162.92 | - |
06 Feb 2024 | 164.60 | 164.60 | 164.60 | 164.60 | 157.19 | - |
05 Feb 2024 | 162.90 | 162.90 | 162.90 | 162.90 | 155.57 | - |
02 Feb 2024 | 162.60 | 162.60 | 162.60 | 162.60 | 155.28 | - |
01 Feb 2024 | 163.80 | 163.85 | 163.55 | 163.85 | 156.48 | - |
31 Jan 2024 | 164.05 | 164.15 | 163.75 | 164.15 | 156.76 | - |
30 Jan 2024 | 163.55 | 163.55 | 163.40 | 163.40 | 156.05 | - |
29 Jan 2024 | 163.70 | 163.70 | 163.70 | 163.70 | 156.33 | - |
26 Jan 2024 | 160.95 | 160.95 | 160.95 | 160.95 | 153.71 | - |
25 Jan 2024 | 161.45 | 161.45 | 161.45 | 161.45 | 154.18 | - |
24 Jan 2024 | 159.65 | 159.65 | 159.65 | 159.65 | 152.46 | - |
23 Jan 2024 | 163.50 | 163.50 | 163.50 | 163.50 | 156.14 | - |
22 Jan 2024 | 162.45 | 162.45 | 162.45 | 162.45 | 155.14 | - |
19 Jan 2024 | 161.75 | 163.75 | 161.75 | 163.65 | 156.28 | - |
18 Jan 2024 | 160.10 | 160.10 | 160.10 | 160.10 | 152.89 | - |
17 Jan 2024 | 164.30 | 164.30 | 164.30 | 164.30 | 156.91 | - |
16 Jan 2024 | 167.80 | 167.80 | 167.80 | 167.80 | 160.25 | - |
15 Jan 2024 | 168.20 | 168.20 | 168.20 | 168.20 | 160.63 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |