Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 July 2024 | 197.10 | 197.10 | 197.10 | 197.10 | 197.10 | 2 |
28 June 2024 | 200.45 | 200.60 | 200.45 | 200.60 | 200.60 | 5 |
27 June 2024 | 199.08 | 199.86 | 199.08 | 199.86 | 199.86 | 11 |
26 June 2024 | 194.32 | 199.54 | 194.32 | 199.54 | 199.54 | 326 |
25 June 2024 | 194.80 | 196.02 | 194.80 | 195.94 | 195.94 | 53 |
24 June 2024 | 193.70 | 194.10 | 193.44 | 193.44 | 193.44 | 356 |
21 June 2024 | 195.28 | 197.64 | 195.28 | 197.64 | 197.64 | 76 |
20 June 2024 | 200.40 | 200.40 | 195.60 | 195.60 | 195.60 | 32 |
19 June 2024 | 198.08 | 200.30 | 198.08 | 200.00 | 200.00 | 85 |
18 June 2024 | 201.80 | 202.85 | 199.02 | 199.02 | 199.02 | 117 |
17 June 2024 | 198.98 | 203.45 | 198.98 | 201.65 | 201.65 | 235 |
14 June 2024 | 199.98 | 200.30 | 198.22 | 198.34 | 198.34 | 242 |
13 June 2024 | 198.10 | 199.80 | 197.38 | 198.08 | 198.08 | 287 |
12 June 2024 | 191.74 | 199.74 | 191.72 | 199.74 | 199.74 | 709 |
11 June 2024 | 177.40 | 191.40 | 177.40 | 190.12 | 190.12 | 103 |
10 June 2024 | 183.78 | 183.78 | 180.54 | 180.54 | 180.54 | 111 |
07 June 2024 | 178.54 | 181.34 | 178.54 | 181.34 | 181.34 | 315 |
06 June 2024 | 179.58 | 180.52 | 179.58 | 179.82 | 179.82 | 1,022 |
05 June 2024 | 178.76 | 180.64 | 178.76 | 180.64 | 180.64 | 20 |
04 June 2024 | 177.88 | 178.90 | 177.78 | 178.90 | 178.90 | 30 |
03 June 2024 | 177.56 | 178.12 | 177.42 | 177.42 | 177.42 | 103 |
31 May 2024 | 176.98 | 176.98 | 175.66 | 176.50 | 176.50 | 84 |
30 May 2024 | 173.62 | 176.34 | 173.62 | 176.34 | 176.34 | 20 |
29 May 2024 | 173.48 | 177.08 | 173.48 | 177.08 | 177.08 | 30 |
28 May 2024 | 172.94 | 177.44 | 172.94 | 177.36 | 177.36 | 82 |
27 May 2024 | 174.36 | 174.48 | 174.36 | 174.42 | 174.42 | 105 |
24 May 2024 | 173.10 | 173.90 | 173.10 | 173.52 | 173.52 | 110 |
23 May 2024 | 176.00 | 176.48 | 174.82 | 174.82 | 174.82 | 85 |
22 May 2024 | 176.78 | 177.54 | 176.78 | 177.54 | 177.54 | 5 |
21 May 2024 | 175.52 | 177.32 | 175.38 | 177.32 | 177.32 | 460 |
20 May 2024 | 174.40 | 174.92 | 173.82 | 174.92 | 174.92 | 64 |
17 May 2024 | 174.70 | 174.92 | 174.70 | 174.92 | 174.92 | 12 |
16 May 2024 | 174.50 | 174.96 | 174.50 | 174.96 | 174.96 | 12 |
15 May 2024 | 172.54 | 175.00 | 172.54 | 175.00 | 175.00 | 23 |
14 May 2024 | 171.56 | 173.26 | 171.56 | 172.82 | 172.82 | 133 |
13 May 2024 | 170.32 | 172.64 | 170.32 | 172.64 | 172.64 | 39 |
10 May 2024 | 171.02 | 171.02 | 171.02 | 171.02 | 171.02 | 12 |
10 May 2024 | 0.25 Dividend | |||||
09 May 2024 | 169.12 | 170.34 | 169.12 | 170.34 | 170.09 | 5 |
08 May 2024 | 169.88 | 170.72 | 169.70 | 169.70 | 169.45 | 25 |
07 May 2024 | 169.52 | 169.56 | 169.06 | 169.06 | 168.81 | 130 |
06 May 2024 | 167.50 | 170.02 | 167.50 | 168.18 | 167.93 | 384 |
03 May 2024 | 169.62 | 171.68 | 169.52 | 171.68 | 171.43 | 238 |
02 May 2024 | 159.60 | 161.00 | 159.60 | 161.00 | 160.76 | 55 |
30 Apr 2024 | 161.02 | 162.22 | 161.02 | 162.22 | 161.98 | 30 |
29 Apr 2024 | 159.30 | 162.70 | 159.30 | 162.70 | 162.46 | 65 |
26 Apr 2024 | 157.94 | 158.88 | 157.94 | 158.88 | 158.65 | 14 |
25 Apr 2024 | 157.00 | 157.62 | 157.00 | 157.62 | 157.39 | 153 |
24 Apr 2024 | 155.28 | 157.96 | 155.28 | 157.96 | 157.73 | 67 |
23 Apr 2024 | 153.98 | 155.72 | 153.98 | 155.72 | 155.49 | 60 |
22 Apr 2024 | 153.58 | 155.98 | 153.58 | 155.70 | 155.47 | 87 |
19 Apr 2024 | 155.00 | 156.18 | 154.98 | 154.98 | 154.75 | 66 |
18 Apr 2024 | 157.60 | 157.94 | 156.68 | 156.68 | 156.45 | 155 |
17 Apr 2024 | 159.26 | 159.86 | 159.26 | 159.68 | 159.45 | 25 |
16 Apr 2024 | 161.66 | 162.68 | 159.48 | 159.62 | 159.39 | 228 |
15 Apr 2024 | 165.22 | 165.28 | 164.58 | 164.68 | 164.44 | 332 |
12 Apr 2024 | 164.02 | 165.48 | 163.34 | 165.48 | 165.24 | 42 |
11 Apr 2024 | 156.00 | 156.72 | 156.00 | 156.54 | 156.31 | 79 |
10 Apr 2024 | 156.16 | 156.78 | 156.16 | 156.78 | 156.55 | 100 |
09 Apr 2024 | 153.82 | 155.28 | 153.82 | 155.02 | 154.79 | 14 |
08 Apr 2024 | 156.26 | 156.26 | 155.12 | 155.42 | 155.19 | 52 |
05 Apr 2024 | 156.48 | 156.48 | 156.16 | 156.16 | 155.93 | 125 |
04 Apr 2024 | 156.62 | 158.14 | 156.62 | 157.56 | 157.33 | 150 |
03 Apr 2024 | 156.78 | 157.18 | 156.54 | 156.54 | 156.31 | 50 |
02 Apr 2024 | 158.00 | 158.04 | 156.68 | 156.68 | 156.45 | 154 |
28 Mar 2024 | 159.78 | 159.78 | 159.18 | 159.18 | 158.95 | 2 |
27 Mar 2024 | 157.00 | 159.68 | 157.00 | 159.68 | 159.45 | 126 |
26 Mar 2024 | 157.50 | 157.98 | 157.50 | 157.64 | 157.41 | 48 |
25 Mar 2024 | 158.82 | 158.82 | 156.82 | 158.22 | 157.99 | 427 |
22 Mar 2024 | 158.50 | 159.54 | 158.36 | 159.54 | 159.31 | 290 |
21 Mar 2024 | 161.38 | 162.10 | 157.60 | 157.60 | 157.37 | 99 |
20 Mar 2024 | 161.90 | 162.48 | 161.90 | 162.48 | 162.24 | 149 |
19 Mar 2024 | 160.20 | 161.42 | 159.64 | 161.42 | 161.18 | 202 |
18 Mar 2024 | 159.00 | 160.84 | 159.00 | 159.78 | 159.55 | 55 |
15 Mar 2024 | 158.78 | 159.52 | 156.66 | 157.14 | 156.91 | 105 |
14 Mar 2024 | 156.60 | 159.10 | 156.60 | 159.10 | 158.87 | 222 |
13 Mar 2024 | 158.62 | 158.62 | 156.18 | 156.66 | 156.43 | 37 |
12 Mar 2024 | 159.00 | 159.00 | 157.30 | 158.84 | 158.61 | 124 |
11 Mar 2024 | 156.02 | 159.34 | 156.02 | 158.22 | 157.99 | 284 |
08 Mar 2024 | 154.40 | 157.06 | 154.40 | 156.38 | 156.15 | 136 |
07 Mar 2024 | 153.54 | 155.92 | 152.94 | 155.92 | 155.69 | 483 |
06 Mar 2024 | 156.50 | 157.50 | 155.18 | 155.18 | 154.95 | 630 |
05 Mar 2024 | 158.30 | 159.30 | 156.36 | 156.56 | 156.33 | 611 |
04 Mar 2024 | 164.62 | 164.62 | 160.72 | 161.62 | 161.38 | 280 |
01 Mar 2024 | 167.24 | 167.40 | 164.16 | 166.06 | 165.82 | 148 |
29 Feb 2024 | 166.50 | 166.64 | 166.14 | 166.54 | 166.30 | 70 |
28 Feb 2024 | 168.88 | 168.90 | 166.36 | 166.56 | 166.32 | 166 |
27 Feb 2024 | 166.12 | 166.88 | 166.12 | 166.88 | 166.64 | 57 |
26 Feb 2024 | 168.20 | 168.22 | 167.40 | 167.40 | 167.15 | 2 |
23 Feb 2024 | 169.96 | 170.36 | 168.88 | 168.88 | 168.63 | 64 |
22 Feb 2024 | 169.58 | 169.58 | 168.78 | 169.24 | 168.99 | 420 |
21 Feb 2024 | 167.88 | 168.26 | 167.88 | 168.26 | 168.01 | 22 |
20 Feb 2024 | 168.50 | 168.50 | 166.64 | 166.64 | 166.40 | 20 |
19 Feb 2024 | 168.90 | 168.90 | 168.12 | 168.16 | 167.91 | 183 |
16 Feb 2024 | 171.30 | 171.42 | 169.36 | 169.92 | 169.67 | 92 |
15 Feb 2024 | 170.98 | 170.98 | 168.84 | 169.06 | 168.81 | 379 |
14 Feb 2024 | 173.02 | 173.56 | 170.28 | 170.28 | 170.03 | 175 |
13 Feb 2024 | 173.38 | 173.38 | 172.68 | 172.68 | 172.43 | 426 |
12 Feb 2024 | 174.90 | 175.32 | 174.20 | 174.42 | 174.16 | 104 |
09 Feb 2024 | 174.40 | 175.10 | 174.40 | 175.10 | 174.84 | 45 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |