Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 June 2024 | 141.65 | 141.65 | 141.65 | 141.65 | 141.65 | 8 |
27 June 2024 | 141.55 | 141.55 | 141.55 | 141.55 | 141.55 | - |
26 June 2024 | 142.50 | 142.50 | 142.50 | 142.50 | 142.50 | - |
25 June 2024 | 143.10 | 143.10 | 143.10 | 143.10 | 143.10 | - |
24 June 2024 | 142.65 | 142.65 | 142.65 | 142.65 | 142.65 | - |
21 June 2024 | 143.40 | 143.40 | 143.40 | 143.40 | 143.40 | - |
20 June 2024 | 140.95 | 140.95 | 140.95 | 140.95 | 140.95 | - |
19 June 2024 | 140.85 | 140.85 | 140.85 | 140.85 | 140.85 | - |
18 June 2024 | 142.85 | 142.85 | 142.85 | 142.85 | 142.85 | - |
17 June 2024 | 138.50 | 138.50 | 138.50 | 138.50 | 138.50 | - |
14 June 2024 | 136.90 | 136.90 | 136.90 | 136.90 | 136.90 | - |
13 June 2024 | 135.55 | 135.55 | 135.55 | 135.55 | 135.55 | - |
12 June 2024 | 136.10 | 136.10 | 136.10 | 136.10 | 136.10 | - |
11 June 2024 | 136.50 | 136.50 | 136.50 | 136.50 | 136.50 | - |
10 June 2024 | 137.45 | 137.45 | 137.45 | 137.45 | 137.45 | - |
07 June 2024 | 137.45 | 137.45 | 137.45 | 137.45 | 137.45 | - |
06 June 2024 | 137.75 | 137.75 | 137.75 | 137.75 | 137.75 | - |
05 June 2024 | 137.50 | 137.50 | 137.50 | 137.50 | 137.50 | - |
04 June 2024 | 137.95 | 137.95 | 137.95 | 137.95 | 137.95 | - |
03 June 2024 | 138.40 | 138.40 | 138.40 | 138.40 | 138.40 | - |
31 May 2024 | 136.30 | 136.30 | 136.30 | 136.30 | 136.30 | - |
30 May 2024 | 133.55 | 133.55 | 133.55 | 133.55 | 133.55 | - |
29 May 2024 | 136.30 | 136.30 | 136.30 | 136.30 | 136.30 | - |
28 May 2024 | 135.20 | 135.20 | 135.20 | 135.20 | 135.20 | - |
27 May 2024 | 135.45 | 135.45 | 135.45 | 135.45 | 135.45 | - |
24 May 2024 | 136.10 | 136.10 | 136.10 | 136.10 | 136.10 | - |
23 May 2024 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | - |
22 May 2024 | 137.30 | 137.30 | 137.30 | 137.30 | 137.30 | - |
21 May 2024 | 139.20 | 139.20 | 139.20 | 139.20 | 139.20 | - |
20 May 2024 | 141.05 | 141.05 | 141.05 | 141.05 | 141.05 | - |
17 May 2024 | 139.25 | 139.25 | 139.25 | 139.25 | 139.25 | - |
16 May 2024 | 138.95 | 138.95 | 138.95 | 138.95 | 138.95 | - |
15 May 2024 | 137.10 | 137.10 | 137.10 | 137.10 | 137.10 | - |
14 May 2024 | 137.70 | 137.70 | 137.70 | 137.70 | 137.70 | - |
13 May 2024 | 137.20 | 137.20 | 137.20 | 137.20 | 137.20 | - |
10 May 2024 | 136.25 | 136.25 | 136.25 | 136.25 | 136.25 | - |
09 May 2024 | 137.10 | 137.10 | 137.10 | 137.10 | 137.10 | - |
08 May 2024 | 136.40 | 136.40 | 136.40 | 136.40 | 136.40 | - |
07 May 2024 | 136.60 | 136.60 | 136.60 | 136.60 | 136.60 | - |
06 May 2024 | 138.30 | 138.30 | 138.30 | 138.30 | 138.30 | - |
03 May 2024 | 138.05 | 138.05 | 138.05 | 138.05 | 138.05 | - |
02 May 2024 | 140.40 | 140.40 | 140.40 | 140.40 | 140.40 | - |
30 Apr 2024 | 144.65 | 144.65 | 144.65 | 144.65 | 144.65 | - |
29 Apr 2024 | 145.35 | 145.35 | 145.35 | 145.35 | 145.35 | - |
26 Apr 2024 | 145.65 | 145.65 | 145.65 | 145.65 | 145.65 | - |
25 Apr 2024 | 145.35 | 145.35 | 145.35 | 145.35 | 145.35 | - |
24 Apr 2024 | 145.30 | 145.30 | 145.30 | 145.30 | 145.30 | - |
23 Apr 2024 | 144.50 | 144.50 | 144.50 | 144.50 | 144.50 | - |
22 Apr 2024 | 142.90 | 142.90 | 142.90 | 142.90 | 142.90 | - |
19 Apr 2024 | 141.75 | 141.75 | 141.75 | 141.75 | 141.75 | - |
18 Apr 2024 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | - |
17 Apr 2024 | 144.55 | 144.55 | 144.55 | 144.55 | 144.55 | - |
16 Apr 2024 | 144.25 | 144.25 | 144.25 | 144.25 | 144.25 | - |
15 Apr 2024 | 143.55 | 143.55 | 143.55 | 143.55 | 143.55 | - |
12 Apr 2024 | 144.35 | 144.35 | 144.35 | 144.35 | 144.35 | - |
11 Apr 2024 | 144.55 | 144.55 | 144.55 | 144.55 | 144.55 | - |
10 Apr 2024 | 145.30 | 145.30 | 145.30 | 145.30 | 145.30 | - |
09 Apr 2024 | 143.65 | 143.65 | 143.65 | 143.65 | 143.65 | - |
09 Apr 2024 | 1.31 Dividend | |||||
08 Apr 2024 | 143.30 | 143.30 | 143.30 | 143.30 | 141.99 | - |
05 Apr 2024 | 146.05 | 146.05 | 146.05 | 146.05 | 144.71 | - |
04 Apr 2024 | 149.85 | 149.85 | 149.85 | 149.85 | 148.48 | - |
03 Apr 2024 | 151.10 | 151.10 | 151.10 | 151.10 | 149.72 | - |
02 Apr 2024 | 155.15 | 155.15 | 155.15 | 155.15 | 153.73 | - |
28 Mar 2024 | 153.60 | 153.60 | 153.60 | 153.60 | 152.20 | - |
27 Mar 2024 | 150.65 | 150.65 | 150.65 | 150.65 | 149.27 | - |
26 Mar 2024 | 149.40 | 149.40 | 149.40 | 149.40 | 148.03 | - |
25 Mar 2024 | 153.00 | 153.00 | 153.00 | 153.00 | 151.60 | - |
22 Mar 2024 | 149.90 | 149.90 | 149.90 | 149.90 | 148.53 | - |
21 Mar 2024 | 158.80 | 158.80 | 158.80 | 158.80 | 157.35 | - |
20 Mar 2024 | 159.55 | 159.55 | 159.55 | 159.55 | 158.09 | - |
19 Mar 2024 | 158.50 | 158.50 | 158.50 | 158.50 | 157.05 | - |
18 Mar 2024 | 157.85 | 157.85 | 157.85 | 157.85 | 156.41 | - |
15 Mar 2024 | 157.15 | 157.15 | 157.15 | 157.15 | 155.71 | - |
14 Mar 2024 | 159.10 | 159.10 | 159.10 | 159.10 | 157.65 | - |
13 Mar 2024 | 157.10 | 157.10 | 157.10 | 157.10 | 155.66 | - |
12 Mar 2024 | 156.70 | 156.70 | 156.70 | 156.70 | 155.27 | - |
11 Mar 2024 | 156.05 | 156.05 | 156.05 | 156.05 | 154.62 | - |
08 Mar 2024 | 157.50 | 157.50 | 157.50 | 157.50 | 156.06 | - |
07 Mar 2024 | 160.45 | 160.45 | 160.45 | 160.45 | 158.98 | - |
06 Mar 2024 | 159.95 | 159.95 | 159.95 | 159.95 | 158.49 | - |
05 Mar 2024 | 159.35 | 159.35 | 159.35 | 159.35 | 157.89 | - |
04 Mar 2024 | 157.00 | 157.00 | 157.00 | 157.00 | 155.56 | - |
01 Mar 2024 | 157.55 | 157.55 | 157.55 | 157.55 | 156.11 | - |
29 Feb 2024 | 156.60 | 156.60 | 156.60 | 156.60 | 155.17 | - |
28 Feb 2024 | 155.85 | 155.85 | 155.85 | 155.85 | 154.43 | - |
27 Feb 2024 | 155.50 | 155.50 | 155.50 | 155.50 | 154.08 | - |
26 Feb 2024 | 155.80 | 155.80 | 155.80 | 155.80 | 154.38 | - |
23 Feb 2024 | 155.10 | 155.10 | 155.10 | 155.10 | 153.68 | - |
22 Feb 2024 | 153.25 | 153.25 | 153.25 | 153.25 | 151.85 | - |
21 Feb 2024 | 152.20 | 152.20 | 152.20 | 152.20 | 150.81 | - |
20 Feb 2024 | 149.80 | 149.80 | 149.80 | 149.80 | 148.43 | - |
19 Feb 2024 | 150.20 | 150.20 | 150.20 | 150.20 | 148.83 | - |
16 Feb 2024 | 150.15 | 150.15 | 150.15 | 150.15 | 148.78 | - |
15 Feb 2024 | 149.85 | 149.85 | 149.85 | 149.85 | 148.48 | - |
14 Feb 2024 | 150.95 | 150.95 | 150.95 | 150.95 | 149.57 | - |
13 Feb 2024 | 152.80 | 152.80 | 152.80 | 152.80 | 151.40 | - |
12 Feb 2024 | 154.70 | 154.70 | 154.70 | 154.70 | 153.29 | - |
09 Feb 2024 | 155.35 | 155.35 | 155.35 | 155.35 | 153.93 | - |
08 Feb 2024 | 153.45 | 153.45 | 153.45 | 153.45 | 152.05 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |