Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 June 2024 | 159.90 | 162.35 | 159.30 | 161.50 | 161.50 | - |
27 June 2024 | 158.60 | 160.20 | 158.60 | 160.20 | 160.20 | - |
26 June 2024 | 157.60 | 159.30 | 157.60 | 159.30 | 159.30 | - |
25 June 2024 | 152.95 | 154.85 | 152.95 | 154.85 | 154.85 | 10 |
24 June 2024 | 152.70 | 152.80 | 152.70 | 152.80 | 152.80 | 5 |
21 June 2024 | 151.25 | 153.95 | 151.25 | 153.95 | 153.95 | 29 |
20 June 2024 | 147.30 | 148.10 | 147.30 | 148.10 | 148.10 | - |
19 June 2024 | 148.60 | 148.60 | 147.35 | 147.35 | 147.35 | 3 |
18 June 2024 | 144.45 | 144.45 | 144.45 | 144.45 | 144.45 | - |
17 June 2024 | 143.90 | 144.45 | 143.90 | 144.45 | 144.45 | 18 |
14 June 2024 | 146.95 | 147.10 | 146.95 | 147.10 | 147.10 | 33 |
13 June 2024 | 145.05 | 147.90 | 145.05 | 147.90 | 147.90 | - |
12 June 2024 | 145.90 | 146.00 | 145.90 | 146.00 | 146.00 | - |
11 June 2024 | 144.95 | 145.95 | 144.95 | 145.95 | 145.95 | - |
10 June 2024 | 147.55 | 147.55 | 146.55 | 146.55 | 146.55 | - |
07 June 2024 | 146.10 | 148.30 | 145.70 | 148.30 | 148.30 | - |
06 June 2024 | 146.05 | 147.15 | 146.05 | 147.15 | 147.15 | - |
05 June 2024 | 146.25 | 146.95 | 146.25 | 146.95 | 146.95 | - |
04 June 2024 | 145.05 | 146.05 | 144.40 | 146.05 | 146.05 | - |
03 June 2024 | 143.35 | 146.10 | 143.35 | 146.10 | 146.10 | 75 |
31 May 2024 | 142.10 | 144.85 | 141.85 | 143.30 | 143.30 | 8 |
30 May 2024 | 141.80 | 141.80 | 141.80 | 141.80 | 141.80 | - |
29 May 2024 | 143.05 | 143.05 | 141.80 | 142.25 | 142.25 | 25 |
28 May 2024 | 144.30 | 144.30 | 142.65 | 142.65 | 142.65 | - |
27 May 2024 | 143.65 | 144.20 | 143.45 | 144.20 | 144.20 | 285 |
24 May 2024 | 143.90 | 144.55 | 143.45 | 143.95 | 143.95 | 10 |
23 May 2024 | 144.85 | 146.55 | 144.85 | 145.45 | 145.45 | - |
22 May 2024 | 145.05 | 147.05 | 145.05 | 147.05 | 147.05 | - |
21 May 2024 | 145.60 | 147.10 | 145.15 | 146.90 | 146.90 | - |
20 May 2024 | 146.10 | 146.10 | 146.10 | 146.10 | 146.10 | - |
17 May 2024 | 144.25 | 147.10 | 144.25 | 147.10 | 147.10 | - |
16 May 2024 | 142.10 | 142.65 | 142.05 | 142.65 | 142.65 | - |
15 May 2024 | 144.65 | 144.65 | 143.30 | 143.45 | 143.45 | 5 |
14 May 2024 | 142.05 | 144.50 | 142.05 | 144.50 | 144.50 | - |
13 May 2024 | 144.20 | 145.20 | 142.90 | 143.70 | 143.70 | 1,000 |
10 May 2024 | 146.10 | 146.10 | 146.10 | 146.10 | 146.10 | - |
09 May 2024 | 144.65 | 144.65 | 144.65 | 144.65 | 144.65 | - |
09 May 2024 | 0.435 Dividend | |||||
08 May 2024 | 143.35 | 146.15 | 143.35 | 146.15 | 145.71 | - |
07 May 2024 | 144.35 | 144.35 | 144.35 | 144.35 | 143.92 | - |
06 May 2024 | 145.45 | 147.95 | 143.30 | 146.35 | 145.91 | 220 |
03 May 2024 | 148.45 | 151.70 | 144.55 | 145.55 | 145.12 | 145 |
02 May 2024 | 146.05 | 147.60 | 146.05 | 147.60 | 147.16 | - |
30 Apr 2024 | 149.25 | 150.65 | 147.75 | 148.05 | 147.61 | - |
29 Apr 2024 | 146.30 | 150.25 | 146.30 | 150.25 | 149.80 | - |
26 Apr 2024 | 147.40 | 147.40 | 146.05 | 146.05 | 145.62 | - |
25 Apr 2024 | 145.60 | 147.55 | 145.60 | 147.55 | 147.11 | - |
24 Apr 2024 | 147.25 | 148.00 | 146.25 | 146.25 | 145.81 | - |
23 Apr 2024 | 149.35 | 149.65 | 148.40 | 148.40 | 147.96 | 9 |
22 Apr 2024 | 149.30 | 149.30 | 149.30 | 149.30 | 148.86 | - |
19 Apr 2024 | 151.50 | 152.05 | 149.55 | 152.05 | 151.60 | - |
18 Apr 2024 | 145.45 | 150.50 | 145.10 | 150.45 | 150.00 | 35 |
17 Apr 2024 | 143.40 | 147.35 | 143.15 | 146.30 | 145.86 | 3 |
16 Apr 2024 | 144.20 | 145.10 | 144.05 | 145.10 | 144.67 | - |
15 Apr 2024 | 145.35 | 147.45 | 145.25 | 145.25 | 144.82 | 3 |
12 Apr 2024 | 147.10 | 147.10 | 147.10 | 147.10 | 146.66 | - |
11 Apr 2024 | 145.55 | 147.60 | 145.55 | 147.60 | 147.16 | - |
10 Apr 2024 | 143.20 | 146.95 | 143.20 | 146.95 | 146.51 | - |
09 Apr 2024 | 142.60 | 143.95 | 142.60 | 143.95 | 143.52 | - |
08 Apr 2024 | 141.70 | 142.65 | 141.70 | 142.65 | 142.23 | - |
05 Apr 2024 | 142.10 | 142.10 | 142.10 | 142.10 | 141.68 | - |
04 Apr 2024 | 144.70 | 144.70 | 144.15 | 144.15 | 143.72 | 50 |
03 Apr 2024 | 145.80 | 148.25 | 145.80 | 148.25 | 147.81 | - |
02 Apr 2024 | 147.30 | 147.30 | 147.30 | 147.30 | 146.86 | - |
28 Mar 2024 | 148.00 | 148.40 | 148.00 | 148.40 | 147.96 | - |
27 Mar 2024 | 146.80 | 147.80 | 146.80 | 147.80 | 147.36 | 25 |
26 Mar 2024 | 146.40 | 146.40 | 146.40 | 146.40 | 145.96 | - |
25 Mar 2024 | 145.60 | 146.80 | 145.60 | 146.20 | 145.76 | 70 |
22 Mar 2024 | 146.20 | 148.00 | 146.20 | 148.00 | 147.56 | - |
21 Mar 2024 | 148.20 | 148.20 | 147.40 | 147.40 | 146.96 | 5 |
20 Mar 2024 | 147.60 | 149.20 | 147.60 | 149.20 | 148.76 | 7 |
19 Mar 2024 | 146.60 | 148.40 | 146.60 | 148.40 | 147.96 | - |
18 Mar 2024 | 147.60 | 148.20 | 147.60 | 147.80 | 147.36 | - |
15 Mar 2024 | 144.20 | 144.20 | 144.00 | 144.00 | 143.57 | - |
14 Mar 2024 | 142.80 | 142.80 | 142.80 | 142.80 | 142.37 | - |
13 Mar 2024 | 142.20 | 143.60 | 142.20 | 142.40 | 141.98 | 6 |
12 Mar 2024 | 142.80 | 143.80 | 142.40 | 142.80 | 142.37 | 28 |
11 Mar 2024 | 140.00 | 141.80 | 140.00 | 141.80 | 141.38 | - |
08 Mar 2024 | 140.40 | 142.00 | 140.40 | 141.20 | 140.78 | - |
07 Mar 2024 | 140.00 | 141.60 | 140.00 | 140.80 | 140.38 | 10 |
06 Mar 2024 | 140.40 | 142.60 | 140.40 | 141.60 | 141.18 | - |
05 Mar 2024 | 139.40 | 142.00 | 139.40 | 141.60 | 141.18 | 85 |
04 Mar 2024 | 142.40 | 142.40 | 140.60 | 140.80 | 140.38 | - |
01 Mar 2024 | 142.60 | 144.00 | 142.60 | 144.00 | 143.57 | - |
29 Feb 2024 | 139.80 | 142.40 | 139.80 | 142.40 | 141.98 | 500 |
28 Feb 2024 | 139.80 | 142.60 | 139.60 | 142.00 | 141.58 | 31 |
27 Feb 2024 | 142.00 | 142.80 | 140.80 | 142.80 | 142.37 | 35 |
26 Feb 2024 | 144.00 | 146.00 | 143.60 | 143.60 | 143.17 | 74 |
23 Feb 2024 | 145.20 | 147.60 | 143.20 | 147.60 | 147.16 | 119 |
22 Feb 2024 | 150.60 | 151.00 | 146.20 | 146.20 | 145.76 | - |
21 Feb 2024 | 147.80 | 152.60 | 147.00 | 152.60 | 152.15 | 47 |
20 Feb 2024 | 145.40 | 148.60 | 143.80 | 148.60 | 148.16 | - |
19 Feb 2024 | 146.80 | 147.00 | 146.60 | 146.60 | 146.16 | 6 |
16 Feb 2024 | 146.40 | 148.60 | 146.40 | 148.60 | 148.16 | 160 |
15 Feb 2024 | 143.20 | 146.80 | 143.20 | 146.80 | 146.36 | 37 |
14 Feb 2024 | 145.60 | 145.60 | 144.00 | 144.00 | 143.57 | 19 |
13 Feb 2024 | 146.60 | 147.20 | 146.60 | 146.60 | 146.16 | 67 |
12 Feb 2024 | 144.20 | 147.80 | 144.20 | 146.80 | 146.36 | 326 |
09 Feb 2024 | 145.80 | 146.80 | 145.80 | 146.80 | 146.36 | 10 |
08 Feb 2024 | 147.20 | 147.60 | 147.20 | 147.60 | 147.16 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |