Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 June 2024 | 174.16 | 174.16 | 170.70 | 170.70 | 170.70 | 5 |
27 June 2024 | 171.16 | 172.28 | 171.16 | 172.28 | 172.28 | 2 |
26 June 2024 | 172.22 | 172.22 | 171.72 | 171.72 | 171.72 | 625 |
25 June 2024 | 167.26 | 170.68 | 167.26 | 170.36 | 170.36 | 11 |
24 June 2024 | 168.24 | 168.24 | 168.24 | 168.24 | 168.24 | 65 |
21 June 2024 | 164.88 | 164.88 | 164.88 | 164.88 | 164.88 | - |
20 June 2024 | 163.46 | 163.46 | 163.46 | 163.46 | 163.46 | - |
19 June 2024 | 163.50 | 163.50 | 163.50 | 163.50 | 163.50 | - |
18 June 2024 | 165.42 | 165.42 | 162.94 | 162.94 | 162.94 | 7 |
17 June 2024 | 165.64 | 165.64 | 163.66 | 163.66 | 163.66 | 45 |
14 June 2024 | 163.16 | 163.16 | 163.16 | 163.16 | 163.16 | - |
13 June 2024 | 164.22 | 164.22 | 164.22 | 164.22 | 164.22 | - |
12 June 2024 | 164.56 | 164.56 | 164.56 | 164.56 | 164.56 | - |
11 June 2024 | 162.56 | 163.20 | 162.56 | 163.20 | 163.20 | 5 |
10 June 2024 | 162.04 | 162.04 | 162.04 | 162.04 | 162.04 | - |
10 June 2024 | 0.2 Dividend | |||||
07 June 2024 | 162.18 | 162.68 | 162.18 | 162.68 | 162.48 | 23 |
06 June 2024 | 160.84 | 160.84 | 160.84 | 160.84 | 160.64 | - |
05 June 2024 | 159.68 | 159.68 | 159.68 | 159.68 | 159.48 | - |
04 June 2024 | 158.48 | 159.04 | 158.48 | 159.04 | 158.84 | 80 |
03 June 2024 | 159.02 | 159.02 | 159.02 | 159.02 | 158.82 | - |
31 May 2024 | 158.32 | 158.32 | 156.78 | 156.78 | 156.59 | 2 |
30 May 2024 | 162.02 | 162.02 | 162.02 | 162.02 | 161.82 | - |
29 May 2024 | 161.90 | 161.90 | 161.90 | 161.90 | 161.70 | - |
28 May 2024 | 161.08 | 161.08 | 161.08 | 161.08 | 160.88 | - |
27 May 2024 | 161.52 | 161.52 | 160.84 | 160.84 | 160.64 | 4 |
24 May 2024 | 160.50 | 161.06 | 160.50 | 161.06 | 160.86 | 231 |
23 May 2024 | 163.28 | 163.28 | 163.28 | 163.28 | 163.08 | - |
22 May 2024 | 164.26 | 164.26 | 164.26 | 164.26 | 164.06 | 50 |
21 May 2024 | 162.84 | 162.84 | 162.84 | 162.84 | 162.64 | - |
20 May 2024 | 162.38 | 162.38 | 162.38 | 162.38 | 162.18 | 30 |
17 May 2024 | 160.02 | 160.02 | 160.02 | 160.02 | 159.82 | - |
16 May 2024 | 158.48 | 159.08 | 158.48 | 158.96 | 158.76 | 32 |
15 May 2024 | 156.88 | 156.88 | 156.88 | 156.88 | 156.69 | - |
14 May 2024 | 156.24 | 156.24 | 156.24 | 156.24 | 156.05 | - |
13 May 2024 | 155.00 | 155.00 | 155.00 | 155.00 | 154.81 | - |
10 May 2024 | 157.02 | 157.02 | 155.88 | 155.88 | 155.69 | 10 |
09 May 2024 | 157.06 | 157.06 | 157.06 | 157.06 | 156.87 | - |
08 May 2024 | 158.80 | 158.80 | 158.80 | 158.80 | 158.60 | - |
07 May 2024 | 156.06 | 158.82 | 156.06 | 158.82 | 158.62 | 2 |
06 May 2024 | 155.38 | 155.38 | 155.38 | 155.38 | 155.19 | - |
03 May 2024 | 155.52 | 155.52 | 155.52 | 155.52 | 155.33 | - |
02 May 2024 | 153.56 | 154.22 | 153.56 | 154.22 | 154.03 | 10 |
30 Apr 2024 | 155.34 | 155.88 | 155.34 | 155.88 | 155.69 | 3 |
29 Apr 2024 | 160.74 | 160.74 | 158.86 | 158.86 | 158.66 | 53 |
26 Apr 2024 | 161.50 | 162.60 | 160.50 | 160.50 | 160.30 | 224 |
25 Apr 2024 | 142.50 | 145.54 | 142.50 | 145.54 | 145.36 | 175 |
24 Apr 2024 | 148.68 | 148.68 | 148.68 | 148.68 | 148.50 | 2 |
23 Apr 2024 | 146.48 | 147.20 | 146.48 | 147.20 | 147.02 | 7 |
22 Apr 2024 | 144.88 | 146.72 | 144.88 | 146.72 | 146.54 | 29 |
19 Apr 2024 | 145.22 | 145.22 | 143.30 | 143.30 | 143.12 | 256 |
18 Apr 2024 | 146.00 | 146.00 | 146.00 | 146.00 | 145.82 | - |
17 Apr 2024 | 144.82 | 147.18 | 144.82 | 145.62 | 145.44 | 37 |
16 Apr 2024 | 145.00 | 145.00 | 145.00 | 145.00 | 144.82 | - |
15 Apr 2024 | 147.00 | 148.00 | 147.00 | 148.00 | 147.82 | 5 |
12 Apr 2024 | 148.72 | 148.72 | 148.72 | 148.72 | 148.54 | - |
11 Apr 2024 | 144.72 | 147.48 | 144.72 | 147.48 | 147.30 | 38 |
10 Apr 2024 | 144.24 | 144.24 | 144.24 | 144.24 | 144.06 | - |
09 Apr 2024 | 142.22 | 145.12 | 142.22 | 143.60 | 143.42 | 107 |
08 Apr 2024 | 140.68 | 140.68 | 140.68 | 140.68 | 140.51 | 10 |
05 Apr 2024 | 137.36 | 137.36 | 137.36 | 137.36 | 137.19 | - |
04 Apr 2024 | 142.70 | 142.70 | 142.70 | 142.70 | 142.52 | - |
03 Apr 2024 | 142.96 | 143.64 | 142.50 | 142.50 | 142.32 | 222 |
02 Apr 2024 | 143.88 | 143.88 | 141.86 | 141.86 | 141.69 | 20 |
28 Mar 2024 | 138.92 | 138.92 | 138.92 | 138.92 | 138.75 | - |
27 Mar 2024 | 139.22 | 139.68 | 139.22 | 139.68 | 139.51 | 2 |
26 Mar 2024 | 138.28 | 139.60 | 138.28 | 139.60 | 139.43 | 100 |
25 Mar 2024 | 138.92 | 138.92 | 137.82 | 137.82 | 137.65 | 231 |
22 Mar 2024 | 135.62 | 139.62 | 135.62 | 139.62 | 139.45 | 16 |
21 Mar 2024 | 137.16 | 137.16 | 137.16 | 137.16 | 136.99 | - |
20 Mar 2024 | 135.06 | 135.06 | 135.06 | 135.06 | 134.89 | - |
19 Mar 2024 | 135.58 | 135.58 | 135.58 | 135.58 | 135.41 | - |
18 Mar 2024 | 131.50 | 137.92 | 131.50 | 136.26 | 136.09 | 90 |
15 Mar 2024 | 131.04 | 131.04 | 131.04 | 131.04 | 130.88 | - |
14 Mar 2024 | 128.08 | 131.46 | 128.08 | 131.46 | 131.30 | 1 |
13 Mar 2024 | 126.42 | 128.30 | 126.42 | 128.30 | 128.14 | 1 |
12 Mar 2024 | 126.52 | 126.52 | 126.52 | 126.52 | 126.36 | - |
11 Mar 2024 | 123.52 | 123.52 | 123.52 | 123.52 | 123.37 | - |
08 Mar 2024 | 122.42 | 123.46 | 122.42 | 123.46 | 123.31 | 1 |
07 Mar 2024 | 120.06 | 123.04 | 120.06 | 123.04 | 122.89 | 1 |
06 Mar 2024 | 122.26 | 122.26 | 122.26 | 122.26 | 122.11 | - |
05 Mar 2024 | 122.32 | 122.32 | 121.64 | 121.82 | 121.67 | 42 |
04 Mar 2024 | 126.12 | 126.12 | 125.80 | 125.80 | 125.65 | 25 |
01 Mar 2024 | 128.02 | 128.02 | 128.02 | 128.02 | 127.86 | - |
29 Feb 2024 | 125.26 | 125.32 | 125.26 | 125.32 | 125.17 | 10 |
28 Feb 2024 | 127.62 | 127.62 | 125.26 | 125.26 | 125.11 | 380 |
27 Feb 2024 | 126.62 | 126.70 | 126.62 | 126.66 | 126.50 | 151 |
26 Feb 2024 | 132.60 | 132.60 | 132.60 | 132.60 | 132.44 | - |
23 Feb 2024 | 132.36 | 132.36 | 132.36 | 132.36 | 132.20 | - |
22 Feb 2024 | 132.98 | 133.92 | 132.98 | 133.92 | 133.76 | 34 |
21 Feb 2024 | 129.68 | 130.44 | 129.68 | 130.44 | 130.28 | 10 |
20 Feb 2024 | 130.68 | 130.68 | 129.20 | 129.20 | 129.04 | 34 |
19 Feb 2024 | 130.02 | 131.76 | 130.02 | 131.76 | 131.60 | 1 |
16 Feb 2024 | 132.64 | 133.18 | 132.64 | 133.18 | 133.02 | 9 |
15 Feb 2024 | 134.06 | 134.10 | 131.50 | 131.50 | 131.34 | 85 |
14 Feb 2024 | 135.46 | 135.46 | 135.46 | 135.46 | 135.29 | - |
13 Feb 2024 | 136.50 | 136.50 | 135.92 | 135.92 | 135.75 | 1 |
12 Feb 2024 | 138.18 | 138.34 | 138.10 | 138.10 | 137.93 | 180 |
09 Feb 2024 | 135.10 | 138.10 | 135.10 | 138.10 | 137.93 | 80 |
08 Feb 2024 | 134.94 | 134.94 | 134.94 | 134.94 | 134.77 | 1 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |