Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 June 2024 | 157.02 | 157.02 | 157.02 | 157.02 | 157.02 | 25 |
31 May 2024 | 158.82 | 158.82 | 158.82 | 158.82 | 158.82 | - |
30 May 2024 | 155.58 | 155.58 | 155.58 | 155.58 | 155.58 | - |
29 May 2024 | 157.56 | 157.56 | 157.36 | 157.36 | 157.36 | 25 |
28 May 2024 | 159.08 | 159.08 | 159.08 | 159.08 | 159.08 | - |
27 May 2024 | 159.38 | 159.38 | 159.38 | 159.38 | 159.38 | 2 |
24 May 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - |
23 May 2024 | 160.42 | 160.42 | 160.42 | 160.42 | 160.42 | - |
22 May 2024 | 161.20 | 161.20 | 161.20 | 161.20 | 161.20 | - |
21 May 2024 | 161.02 | 161.02 | 161.02 | 161.02 | 161.02 | 6 |
20 May 2024 | 159.02 | 161.12 | 159.02 | 161.12 | 161.12 | 1 |
17 May 2024 | 158.28 | 158.28 | 158.28 | 158.28 | 158.28 | 143 |
16 May 2024 | 159.96 | 159.96 | 159.96 | 159.96 | 159.96 | - |
15 May 2024 | 158.72 | 160.16 | 158.72 | 160.16 | 160.16 | 2 |
14 May 2024 | 157.54 | 157.54 | 157.54 | 157.54 | 157.54 | - |
13 May 2024 | 159.86 | 159.86 | 159.86 | 159.86 | 159.86 | 10 |
10 May 2024 | 162.50 | 163.02 | 162.50 | 163.02 | 163.02 | 50 |
09 May 2024 | 161.04 | 161.04 | 161.04 | 161.04 | 161.04 | - |
08 May 2024 | 158.52 | 158.52 | 158.52 | 158.52 | 158.52 | - |
07 May 2024 | 156.80 | 156.80 | 156.80 | 156.80 | 156.80 | - |
06 May 2024 | 154.40 | 156.92 | 154.40 | 156.92 | 156.92 | 23 |
03 May 2024 | 153.92 | 154.54 | 153.92 | 154.54 | 154.54 | 20 |
02 May 2024 | 154.26 | 154.26 | 154.26 | 154.26 | 154.26 | 1 |
30 Apr 2024 | 155.80 | 155.80 | 155.80 | 155.80 | 155.80 | - |
29 Apr 2024 | 158.28 | 158.28 | 158.28 | 158.28 | 158.28 | - |
26 Apr 2024 | 156.22 | 156.22 | 156.22 | 156.22 | 156.22 | - |
25 Apr 2024 | 161.28 | 161.28 | 155.10 | 155.10 | 155.10 | 15 |
24 Apr 2024 | 163.36 | 163.36 | 163.36 | 163.36 | 163.36 | - |
23 Apr 2024 | 161.98 | 161.98 | 161.98 | 161.98 | 161.98 | - |
22 Apr 2024 | 160.46 | 160.46 | 160.46 | 160.46 | 160.46 | - |
19 Apr 2024 | 157.30 | 157.30 | 157.30 | 157.30 | 157.30 | - |
18 Apr 2024 | 160.38 | 160.38 | 160.38 | 160.38 | 160.38 | - |
17 Apr 2024 | 158.24 | 158.24 | 158.24 | 158.24 | 158.24 | - |
16 Apr 2024 | 159.48 | 159.48 | 159.48 | 159.48 | 159.48 | - |
16 Apr 2024 | 1 Dividend | |||||
15 Apr 2024 | 163.54 | 163.54 | 163.54 | 163.54 | 162.54 | 15 |
12 Apr 2024 | 163.04 | 164.32 | 161.92 | 161.92 | 160.93 | 151 |
11 Apr 2024 | 164.08 | 164.08 | 162.74 | 162.74 | 161.74 | 12 |
10 Apr 2024 | 165.28 | 165.28 | 165.28 | 165.28 | 164.27 | - |
09 Apr 2024 | 169.90 | 169.90 | 169.90 | 169.90 | 168.86 | - |
08 Apr 2024 | 167.78 | 170.88 | 167.78 | 170.88 | 169.84 | 5 |
05 Apr 2024 | 165.78 | 165.78 | 165.78 | 165.78 | 164.77 | - |
04 Apr 2024 | 168.00 | 168.34 | 168.00 | 168.34 | 167.31 | 36 |
03 Apr 2024 | 166.94 | 166.94 | 166.72 | 166.72 | 165.70 | 100 |
02 Apr 2024 | 170.28 | 170.28 | 166.90 | 167.52 | 166.50 | 410 |
28 Mar 2024 | 171.58 | 172.38 | 171.58 | 172.38 | 171.33 | 50 |
27 Mar 2024 | 170.44 | 170.44 | 170.44 | 170.44 | 169.40 | - |
26 Mar 2024 | 169.96 | 169.96 | 169.96 | 169.96 | 168.92 | 15 |
25 Mar 2024 | 171.40 | 171.40 | 170.52 | 170.52 | 169.48 | 120 |
22 Mar 2024 | 168.88 | 168.88 | 168.88 | 168.88 | 167.85 | - |
21 Mar 2024 | 170.00 | 170.00 | 168.52 | 168.52 | 167.49 | 8 |
20 Mar 2024 | 165.86 | 168.12 | 165.86 | 168.12 | 167.09 | 29 |
19 Mar 2024 | 164.50 | 166.66 | 164.50 | 166.44 | 165.42 | 90 |
18 Mar 2024 | 164.42 | 164.42 | 163.06 | 163.06 | 162.06 | 140 |
15 Mar 2024 | 160.08 | 162.80 | 160.08 | 162.80 | 161.80 | 10 |
14 Mar 2024 | 159.08 | 161.06 | 159.08 | 161.06 | 160.08 | 4 |
13 Mar 2024 | 158.44 | 158.90 | 158.44 | 158.90 | 157.93 | 65 |
12 Mar 2024 | 157.08 | 157.08 | 157.08 | 157.08 | 156.12 | - |
11 Mar 2024 | 156.92 | 156.92 | 156.92 | 156.92 | 155.96 | - |
08 Mar 2024 | 158.20 | 158.20 | 157.64 | 157.64 | 156.68 | 5 |
07 Mar 2024 | 157.32 | 158.42 | 157.32 | 158.42 | 157.45 | 500 |
06 Mar 2024 | 158.50 | 158.68 | 157.72 | 158.68 | 157.71 | 28 |
05 Mar 2024 | 156.96 | 156.96 | 156.94 | 156.94 | 155.98 | 28 |
04 Mar 2024 | 152.64 | 155.58 | 152.64 | 155.58 | 154.63 | 130 |
01 Mar 2024 | 153.32 | 153.32 | 153.32 | 153.32 | 152.38 | - |
29 Feb 2024 | 154.38 | 154.38 | 152.38 | 153.10 | 152.16 | 31 |
28 Feb 2024 | 148.04 | 153.44 | 148.04 | 153.44 | 152.50 | 85 |
27 Feb 2024 | 147.14 | 148.08 | 147.14 | 148.08 | 147.17 | 50 |
26 Feb 2024 | 147.20 | 148.16 | 147.20 | 148.16 | 147.25 | 33 |
23 Feb 2024 | 147.24 | 147.24 | 147.24 | 147.24 | 146.34 | - |
22 Feb 2024 | 146.88 | 146.88 | 146.76 | 146.76 | 145.86 | 44 |
21 Feb 2024 | 144.86 | 144.86 | 144.86 | 144.86 | 143.97 | - |
20 Feb 2024 | 143.76 | 143.76 | 143.76 | 143.76 | 142.88 | - |
19 Feb 2024 | 145.78 | 145.78 | 145.78 | 145.78 | 144.89 | - |
16 Feb 2024 | 149.32 | 149.32 | 149.32 | 149.32 | 148.41 | - |
15 Feb 2024 | 149.20 | 149.38 | 149.20 | 149.38 | 148.47 | 70 |
14 Feb 2024 | 148.72 | 150.68 | 148.72 | 150.56 | 149.64 | 135 |
13 Feb 2024 | 149.22 | 149.22 | 148.06 | 148.06 | 147.15 | 1 |
12 Feb 2024 | 150.26 | 150.26 | 150.26 | 150.26 | 149.34 | 17 |
09 Feb 2024 | 151.20 | 151.20 | 151.20 | 151.20 | 150.28 | - |
08 Feb 2024 | 150.54 | 151.46 | 150.54 | 151.46 | 150.53 | 1 |
07 Feb 2024 | 151.76 | 151.76 | 150.82 | 150.82 | 149.90 | 38 |
06 Feb 2024 | 148.82 | 150.96 | 148.82 | 150.96 | 150.04 | 20 |
05 Feb 2024 | 149.50 | 149.50 | 149.50 | 149.50 | 148.59 | 46 |
02 Feb 2024 | 148.20 | 148.20 | 148.20 | 148.20 | 147.29 | - |
01 Feb 2024 | 146.92 | 146.92 | 146.92 | 146.92 | 146.02 | - |
31 Jan 2024 | 149.74 | 149.74 | 149.74 | 149.74 | 148.82 | - |
30 Jan 2024 | 149.22 | 149.90 | 149.22 | 149.86 | 148.94 | 11 |
29 Jan 2024 | 148.74 | 148.74 | 148.74 | 148.74 | 147.83 | - |
26 Jan 2024 | 148.30 | 148.30 | 148.30 | 148.30 | 147.39 | - |
25 Jan 2024 | 146.34 | 149.00 | 146.34 | 149.00 | 148.09 | 26 |
24 Jan 2024 | 148.78 | 148.78 | 148.78 | 148.78 | 147.87 | - |
23 Jan 2024 | 150.02 | 150.02 | 149.64 | 149.64 | 148.72 | 40 |
22 Jan 2024 | 149.52 | 149.52 | 149.52 | 149.52 | 148.61 | - |
19 Jan 2024 | 150.38 | 150.38 | 148.80 | 148.80 | 147.89 | 300 |
18 Jan 2024 | 147.20 | 147.20 | 147.20 | 147.20 | 146.30 | - |
17 Jan 2024 | 146.24 | 147.02 | 146.24 | 147.02 | 146.12 | 50 |
16 Jan 2024 | 147.26 | 147.26 | 147.26 | 147.26 | 146.36 | - |
15 Jan 2024 | 149.90 | 149.90 | 148.04 | 148.04 | 147.13 | 62 |
12 Jan 2024 | 144.76 | 147.20 | 144.76 | 147.20 | 146.30 | 41 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |