Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 July 2024 | 197.18 | 197.18 | 196.54 | 196.58 | 196.58 | 292 |
28 June 2024 | 200.75 | 201.65 | 199.96 | 199.96 | 199.96 | 85 |
27 June 2024 | 199.22 | 200.00 | 199.12 | 199.12 | 199.12 | 43 |
26 June 2024 | 195.72 | 199.62 | 195.72 | 199.62 | 199.62 | - |
25 June 2024 | 195.20 | 196.06 | 194.42 | 196.06 | 196.06 | 190 |
24 June 2024 | 194.00 | 197.74 | 193.54 | 197.74 | 197.74 | 173 |
21 June 2024 | 195.78 | 197.82 | 195.08 | 197.28 | 197.28 | 279 |
20 June 2024 | 199.52 | 199.52 | 195.72 | 195.72 | 195.72 | 126 |
19 June 2024 | 200.35 | 200.35 | 199.70 | 200.30 | 200.30 | 8 |
18 June 2024 | 202.55 | 203.60 | 199.60 | 199.60 | 199.60 | 183 |
17 June 2024 | 199.62 | 202.00 | 199.52 | 201.80 | 201.80 | 221 |
14 June 2024 | 199.94 | 201.00 | 199.30 | 199.58 | 199.58 | 730 |
13 June 2024 | 199.20 | 200.50 | 197.96 | 198.62 | 198.62 | 141 |
12 June 2024 | 191.86 | 200.30 | 191.16 | 200.20 | 200.20 | 333 |
11 June 2024 | 178.32 | 191.02 | 178.32 | 191.02 | 191.02 | 1,133 |
10 June 2024 | 183.62 | 184.00 | 181.46 | 182.10 | 182.10 | 135 |
07 June 2024 | 178.66 | 181.18 | 178.66 | 181.18 | 181.18 | 293 |
06 June 2024 | 180.00 | 180.50 | 179.90 | 179.90 | 179.90 | 127 |
05 June 2024 | 179.18 | 180.60 | 179.18 | 180.60 | 180.60 | 110 |
04 June 2024 | 178.06 | 178.20 | 177.86 | 178.20 | 178.20 | 108 |
03 June 2024 | 177.82 | 178.32 | 177.82 | 178.32 | 178.32 | 42 |
31 May 2024 | 176.36 | 176.36 | 175.36 | 175.36 | 175.36 | 125 |
30 May 2024 | 175.74 | 176.82 | 175.74 | 176.82 | 176.82 | 21 |
29 May 2024 | 174.98 | 177.14 | 174.46 | 177.14 | 177.14 | 56 |
28 May 2024 | 175.24 | 177.84 | 175.24 | 176.40 | 176.40 | 164 |
27 May 2024 | 174.72 | 174.92 | 174.72 | 174.92 | 174.92 | 35 |
24 May 2024 | 173.08 | 175.10 | 173.08 | 175.10 | 175.10 | - |
23 May 2024 | 176.64 | 176.68 | 174.26 | 174.76 | 174.76 | 104 |
22 May 2024 | 176.86 | 177.22 | 176.82 | 177.10 | 177.10 | 184 |
21 May 2024 | 175.90 | 177.12 | 175.44 | 177.12 | 177.12 | 183 |
20 May 2024 | 174.50 | 176.04 | 173.78 | 176.04 | 176.04 | 25 |
17 May 2024 | 174.84 | 175.00 | 174.52 | 174.52 | 174.52 | 124 |
16 May 2024 | 174.82 | 175.46 | 174.62 | 174.62 | 174.62 | 309 |
15 May 2024 | 173.30 | 174.66 | 173.00 | 174.66 | 174.66 | 123 |
14 May 2024 | 173.12 | 173.12 | 172.80 | 172.80 | 172.80 | - |
13 May 2024 | 170.32 | 172.36 | 170.32 | 172.36 | 172.36 | 127 |
10 May 2024 | 171.04 | 171.12 | 169.60 | 169.60 | 169.60 | 250 |
10 May 2024 | 0.25 Dividend | |||||
09 May 2024 | 170.20 | 170.40 | 169.78 | 170.40 | 170.15 | 80 |
08 May 2024 | 170.24 | 170.24 | 169.56 | 169.56 | 169.31 | 66 |
07 May 2024 | 169.36 | 170.22 | 168.96 | 168.96 | 168.71 | 171 |
06 May 2024 | 167.88 | 169.80 | 167.36 | 168.96 | 168.71 | 128 |
03 May 2024 | 169.38 | 173.00 | 169.38 | 171.38 | 171.13 | 277 |
02 May 2024 | 159.78 | 161.56 | 159.54 | 160.34 | 160.10 | 512 |
30 Apr 2024 | 162.44 | 162.96 | 162.26 | 162.54 | 162.30 | 189 |
29 Apr 2024 | 159.46 | 162.84 | 159.46 | 162.84 | 162.60 | 127 |
26 Apr 2024 | 158.52 | 159.74 | 158.50 | 159.74 | 159.51 | 7 |
25 Apr 2024 | 157.30 | 157.70 | 157.14 | 157.14 | 156.91 | 51 |
24 Apr 2024 | 156.74 | 157.26 | 156.74 | 157.26 | 157.03 | - |
23 Apr 2024 | 155.92 | 155.92 | 154.50 | 155.68 | 155.45 | 70 |
22 Apr 2024 | 155.32 | 156.18 | 155.32 | 155.42 | 155.19 | 20 |
19 Apr 2024 | 155.60 | 155.60 | 154.74 | 154.80 | 154.57 | 82 |
18 Apr 2024 | 158.16 | 158.16 | 157.54 | 157.54 | 157.31 | 6 |
17 Apr 2024 | 159.32 | 159.32 | 158.96 | 158.96 | 158.73 | 5 |
16 Apr 2024 | 162.42 | 162.42 | 159.36 | 159.36 | 159.13 | 149 |
15 Apr 2024 | 165.20 | 165.70 | 163.88 | 165.00 | 164.76 | 348 |
12 Apr 2024 | 163.84 | 165.68 | 163.36 | 165.66 | 165.42 | 43 |
11 Apr 2024 | 156.38 | 158.12 | 156.38 | 158.12 | 157.89 | - |
10 Apr 2024 | 156.38 | 156.66 | 156.26 | 156.26 | 156.03 | 27 |
09 Apr 2024 | 155.42 | 155.50 | 154.90 | 155.50 | 155.27 | 332 |
08 Apr 2024 | 156.50 | 156.50 | 155.48 | 155.48 | 155.25 | 132 |
05 Apr 2024 | 156.56 | 156.58 | 156.38 | 156.58 | 156.35 | 132 |
04 Apr 2024 | 156.74 | 157.74 | 156.74 | 157.74 | 157.51 | 12 |
03 Apr 2024 | 156.92 | 157.48 | 156.86 | 157.48 | 157.25 | 22 |
02 Apr 2024 | 158.64 | 158.64 | 156.82 | 156.82 | 156.59 | 73 |
28 Mar 2024 | 159.92 | 159.92 | 158.44 | 158.44 | 158.21 | 59 |
27 Mar 2024 | 156.90 | 159.04 | 156.74 | 159.04 | 158.81 | 58 |
26 Mar 2024 | 158.06 | 158.16 | 157.40 | 158.10 | 157.87 | 262 |
25 Mar 2024 | 158.98 | 158.98 | 157.00 | 157.52 | 157.29 | 50 |
22 Mar 2024 | 158.34 | 159.68 | 158.34 | 159.68 | 159.45 | 182 |
21 Mar 2024 | 161.84 | 162.12 | 158.84 | 158.84 | 158.61 | 98 |
20 Mar 2024 | 161.86 | 162.46 | 161.86 | 162.32 | 162.08 | 38 |
19 Mar 2024 | 160.14 | 161.38 | 160.00 | 161.24 | 161.00 | 37 |
18 Mar 2024 | 159.44 | 162.52 | 158.62 | 161.10 | 160.86 | 1,151 |
15 Mar 2024 | 159.44 | 159.82 | 156.48 | 157.28 | 157.05 | 310 |
14 Mar 2024 | 156.94 | 158.46 | 156.94 | 158.46 | 158.23 | 59 |
13 Mar 2024 | 158.48 | 158.48 | 156.26 | 156.26 | 156.03 | 60 |
12 Mar 2024 | 158.94 | 158.94 | 157.48 | 158.04 | 157.81 | 69 |
11 Mar 2024 | 156.78 | 159.00 | 156.50 | 158.20 | 157.97 | 215 |
08 Mar 2024 | 154.80 | 157.30 | 154.80 | 157.30 | 157.07 | 216 |
07 Mar 2024 | 153.96 | 155.52 | 153.96 | 154.78 | 154.55 | 584 |
06 Mar 2024 | 156.74 | 157.74 | 155.48 | 155.48 | 155.25 | 37 |
05 Mar 2024 | 159.16 | 159.44 | 156.42 | 156.76 | 156.53 | 805 |
04 Mar 2024 | 165.00 | 165.00 | 160.32 | 161.12 | 160.88 | 215 |
01 Mar 2024 | 167.28 | 167.42 | 164.42 | 164.42 | 164.18 | 600 |
29 Feb 2024 | 167.20 | 167.80 | 166.86 | 166.86 | 166.62 | 169 |
28 Feb 2024 | 169.24 | 169.24 | 167.04 | 167.54 | 167.29 | 675 |
27 Feb 2024 | 167.12 | 167.12 | 166.68 | 166.68 | 166.44 | 212 |
26 Feb 2024 | 168.32 | 168.32 | 166.88 | 166.88 | 166.64 | 20 |
23 Feb 2024 | 169.88 | 170.00 | 169.00 | 169.00 | 168.75 | 6 |
22 Feb 2024 | 169.36 | 169.36 | 169.20 | 169.20 | 168.95 | 22 |
21 Feb 2024 | 167.96 | 168.74 | 167.44 | 168.34 | 168.09 | 136 |
20 Feb 2024 | 168.54 | 168.54 | 167.04 | 167.28 | 167.03 | 218 |
19 Feb 2024 | 168.80 | 168.80 | 168.02 | 168.52 | 168.27 | 139 |
16 Feb 2024 | 171.42 | 171.42 | 170.08 | 170.08 | 169.83 | 67 |
15 Feb 2024 | 170.76 | 170.76 | 168.46 | 169.28 | 169.03 | 452 |
14 Feb 2024 | 173.56 | 173.56 | 170.94 | 171.04 | 170.79 | 7 |
13 Feb 2024 | 173.82 | 173.82 | 172.00 | 173.10 | 172.85 | 277 |
12 Feb 2024 | 174.74 | 176.00 | 174.34 | 174.56 | 174.30 | 91 |
09 Feb 2024 | 174.82 | 175.78 | 174.82 | 175.78 | 175.52 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |