Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 July 2024 | 196.88 | 196.88 | 196.88 | 196.88 | 196.88 | 7 |
28 June 2024 | 200.45 | 200.90 | 199.06 | 199.06 | 199.06 | 7 |
27 June 2024 | 198.72 | 198.72 | 198.72 | 198.72 | 198.72 | - |
26 June 2024 | 195.52 | 195.52 | 195.52 | 195.52 | 195.52 | - |
25 June 2024 | 194.84 | 194.84 | 194.84 | 194.84 | 194.84 | - |
24 June 2024 | 193.56 | 195.04 | 193.56 | 195.04 | 195.04 | 154 |
21 June 2024 | 195.52 | 195.52 | 195.52 | 195.52 | 195.52 | - |
20 June 2024 | 200.15 | 200.15 | 196.44 | 196.44 | 196.44 | 101 |
19 June 2024 | 199.54 | 200.40 | 199.54 | 200.40 | 200.40 | 531 |
18 June 2024 | 202.70 | 202.70 | 201.10 | 201.10 | 201.10 | 35 |
17 June 2024 | 199.12 | 200.05 | 199.12 | 199.14 | 199.14 | 52 |
14 June 2024 | 199.46 | 200.00 | 199.46 | 199.46 | 199.46 | 101 |
13 June 2024 | 198.14 | 198.38 | 197.22 | 198.00 | 198.00 | 125 |
12 June 2024 | 192.50 | 203.30 | 191.52 | 203.30 | 203.30 | 493 |
11 June 2024 | 178.34 | 191.34 | 178.34 | 190.56 | 190.56 | 41 |
10 June 2024 | 182.50 | 183.88 | 181.58 | 181.58 | 181.58 | 772 |
07 June 2024 | 178.54 | 181.36 | 178.54 | 181.36 | 181.36 | 1 |
06 June 2024 | 179.64 | 179.64 | 179.64 | 179.64 | 179.64 | - |
05 June 2024 | 179.12 | 180.26 | 179.12 | 180.26 | 180.26 | 106 |
04 June 2024 | 177.80 | 177.80 | 177.80 | 177.80 | 177.80 | - |
03 June 2024 | 177.42 | 177.66 | 177.42 | 177.66 | 177.66 | 5 |
31 May 2024 | 176.46 | 176.46 | 176.46 | 176.46 | 176.46 | - |
30 May 2024 | 175.58 | 176.80 | 175.58 | 176.80 | 176.80 | 12 |
29 May 2024 | 174.30 | 176.68 | 174.30 | 176.68 | 176.68 | 100 |
28 May 2024 | 174.62 | 178.66 | 174.62 | 176.80 | 176.80 | 60 |
27 May 2024 | 174.52 | 174.52 | 174.14 | 174.14 | 174.14 | 60 |
24 May 2024 | 173.10 | 173.10 | 173.10 | 173.10 | 173.10 | - |
23 May 2024 | 176.22 | 176.22 | 176.12 | 176.12 | 176.12 | 60 |
22 May 2024 | 177.44 | 177.46 | 177.06 | 177.46 | 177.46 | 77 |
21 May 2024 | 175.72 | 175.72 | 175.72 | 175.72 | 175.72 | - |
20 May 2024 | 174.20 | 176.14 | 174.20 | 176.14 | 176.14 | 14 |
17 May 2024 | 174.58 | 174.58 | 174.58 | 174.58 | 174.58 | - |
16 May 2024 | 175.02 | 175.02 | 174.74 | 174.74 | 174.74 | 44 |
15 May 2024 | 172.84 | 172.84 | 172.84 | 172.84 | 172.84 | - |
14 May 2024 | 172.56 | 172.88 | 172.56 | 172.88 | 172.88 | 1 |
13 May 2024 | 170.32 | 173.14 | 170.32 | 173.14 | 173.14 | 25 |
10 May 2024 | 171.02 | 171.42 | 171.02 | 171.42 | 171.42 | 2 |
10 May 2024 | 0.25 Dividend | |||||
09 May 2024 | 169.62 | 169.62 | 169.62 | 169.62 | 169.37 | - |
08 May 2024 | 169.66 | 169.66 | 169.66 | 169.66 | 169.41 | - |
07 May 2024 | 169.74 | 169.74 | 169.74 | 169.74 | 169.49 | 60 |
06 May 2024 | 167.86 | 169.50 | 167.86 | 168.12 | 167.87 | 39 |
03 May 2024 | 170.70 | 171.32 | 169.42 | 171.00 | 170.75 | 195 |
02 May 2024 | 159.50 | 159.50 | 159.50 | 159.50 | 159.26 | - |
30 Apr 2024 | 162.06 | 162.06 | 162.06 | 162.06 | 161.82 | - |
29 Apr 2024 | 159.30 | 162.82 | 159.30 | 162.82 | 162.58 | 26 |
26 Apr 2024 | 158.72 | 158.92 | 158.72 | 158.92 | 158.69 | 5 |
25 Apr 2024 | 156.84 | 156.84 | 156.84 | 156.84 | 156.61 | - |
24 Apr 2024 | 156.52 | 156.52 | 156.52 | 156.52 | 156.29 | - |
23 Apr 2024 | 155.90 | 155.90 | 155.90 | 155.90 | 155.67 | - |
22 Apr 2024 | 155.20 | 156.60 | 155.20 | 156.60 | 156.37 | 1 |
19 Apr 2024 | 155.56 | 155.56 | 155.00 | 155.00 | 154.77 | 55 |
18 Apr 2024 | 157.62 | 157.62 | 157.62 | 157.62 | 157.39 | - |
17 Apr 2024 | 159.42 | 159.42 | 159.42 | 159.42 | 159.19 | 60 |
16 Apr 2024 | 162.22 | 162.22 | 162.22 | 162.22 | 161.98 | - |
15 Apr 2024 | 164.90 | 164.90 | 164.08 | 164.08 | 163.84 | 134 |
12 Apr 2024 | 164.10 | 167.64 | 164.10 | 166.76 | 166.51 | 96 |
11 Apr 2024 | 156.02 | 156.02 | 156.02 | 156.02 | 155.79 | - |
10 Apr 2024 | 156.20 | 156.40 | 156.20 | 156.40 | 156.17 | 372 |
09 Apr 2024 | 154.72 | 154.72 | 154.72 | 154.72 | 154.49 | - |
08 Apr 2024 | 156.22 | 156.22 | 155.30 | 155.30 | 155.07 | 36 |
05 Apr 2024 | 156.16 | 156.78 | 156.16 | 156.78 | 156.55 | 27 |
04 Apr 2024 | 156.64 | 156.64 | 156.64 | 156.64 | 156.41 | - |
03 Apr 2024 | 156.52 | 156.52 | 156.52 | 156.52 | 156.29 | - |
02 Apr 2024 | 158.02 | 158.02 | 156.48 | 157.02 | 156.79 | 120 |
28 Mar 2024 | 159.78 | 160.16 | 158.78 | 158.78 | 158.55 | 29 |
27 Mar 2024 | 156.84 | 159.64 | 156.78 | 159.64 | 159.40 | 13 |
26 Mar 2024 | 157.78 | 157.78 | 157.78 | 157.78 | 157.55 | 100 |
25 Mar 2024 | 158.82 | 159.26 | 156.78 | 156.78 | 156.55 | 333 |
22 Mar 2024 | 158.22 | 158.68 | 158.22 | 158.68 | 158.45 | 30 |
21 Mar 2024 | 161.26 | 161.98 | 158.48 | 158.48 | 158.25 | 45 |
20 Mar 2024 | 161.80 | 161.80 | 161.80 | 161.80 | 161.56 | 10 |
19 Mar 2024 | 159.52 | 160.52 | 159.52 | 160.52 | 160.28 | 85 |
18 Mar 2024 | 158.20 | 160.96 | 158.20 | 159.56 | 159.32 | 46 |
15 Mar 2024 | 158.96 | 158.96 | 158.96 | 158.96 | 158.73 | - |
14 Mar 2024 | 156.52 | 158.56 | 156.52 | 158.56 | 158.33 | 17 |
13 Mar 2024 | 158.64 | 158.64 | 156.54 | 156.54 | 156.31 | 38 |
12 Mar 2024 | 158.80 | 158.80 | 158.80 | 158.80 | 158.57 | - |
11 Mar 2024 | 156.02 | 158.44 | 156.02 | 158.14 | 157.91 | 43 |
08 Mar 2024 | 154.30 | 157.20 | 154.30 | 157.20 | 156.97 | 89 |
07 Mar 2024 | 153.10 | 155.02 | 153.10 | 155.02 | 154.79 | 2 |
06 Mar 2024 | 156.00 | 157.44 | 155.24 | 155.24 | 155.01 | 266 |
05 Mar 2024 | 158.90 | 158.90 | 156.82 | 156.82 | 156.59 | 41 |
04 Mar 2024 | 164.52 | 164.52 | 160.56 | 160.56 | 160.32 | 110 |
01 Mar 2024 | 167.12 | 167.12 | 164.28 | 164.28 | 164.04 | 13 |
29 Feb 2024 | 166.66 | 167.04 | 166.60 | 166.60 | 166.35 | 60 |
28 Feb 2024 | 168.62 | 168.62 | 168.62 | 168.62 | 168.37 | - |
27 Feb 2024 | 166.70 | 166.70 | 166.70 | 166.70 | 166.45 | - |
26 Feb 2024 | 168.12 | 168.12 | 167.00 | 167.00 | 166.75 | 22 |
23 Feb 2024 | 170.18 | 170.18 | 169.80 | 169.80 | 169.55 | 200 |
22 Feb 2024 | 169.54 | 169.54 | 169.10 | 169.10 | 168.85 | 72 |
21 Feb 2024 | 167.68 | 167.68 | 167.68 | 167.68 | 167.43 | - |
20 Feb 2024 | 168.14 | 168.14 | 167.16 | 167.16 | 166.91 | 3 |
19 Feb 2024 | 168.72 | 168.72 | 168.36 | 168.36 | 168.11 | 200 |
16 Feb 2024 | 171.28 | 171.28 | 171.02 | 171.02 | 170.77 | 8 |
15 Feb 2024 | 170.48 | 170.48 | 169.26 | 169.26 | 169.01 | 80 |
14 Feb 2024 | 172.62 | 172.62 | 170.30 | 170.30 | 170.05 | 14 |
13 Feb 2024 | 173.32 | 173.32 | 173.32 | 173.32 | 173.06 | - |
12 Feb 2024 | 174.92 | 174.92 | 174.42 | 174.42 | 174.16 | 55 |
09 Feb 2024 | 174.42 | 175.64 | 174.42 | 175.64 | 175.38 | 2 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |