Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 June 2024 | 143.14 | 143.14 | 140.55 | 140.78 | 140.78 | 31,400 |
24 June 2024 | 142.53 | 143.27 | 142.36 | 142.76 | 142.76 | 7,000 |
21 June 2024 | 141.51 | 141.98 | 141.43 | 141.89 | 141.89 | 9,400 |
20 June 2024 | 140.81 | 142.46 | 140.81 | 141.77 | 141.77 | 7,900 |
18 June 2024 | 140.95 | 141.54 | 140.45 | 141.41 | 141.41 | 41,900 |
17 June 2024 | 140.21 | 141.15 | 139.30 | 140.95 | 140.95 | 25,300 |
14 June 2024 | 140.53 | 140.81 | 139.35 | 140.10 | 140.10 | 6,300 |
13 June 2024 | 141.59 | 141.81 | 140.62 | 141.65 | 141.65 | 13,400 |
12 June 2024 | 143.20 | 143.86 | 142.29 | 142.29 | 142.29 | 9,300 |
11 June 2024 | 140.97 | 141.97 | 140.97 | 141.97 | 141.97 | 7,700 |
11 June 2024 | 0.502 Dividend | |||||
10 June 2024 | 143.23 | 143.23 | 142.38 | 142.85 | 142.35 | 4,900 |
07 June 2024 | 143.12 | 144.12 | 142.66 | 143.03 | 142.53 | 7,100 |
06 June 2024 | 143.25 | 144.09 | 143.25 | 144.09 | 143.58 | 3,700 |
05 June 2024 | 143.14 | 143.70 | 142.98 | 143.66 | 143.16 | 9,600 |
04 June 2024 | 143.29 | 143.70 | 142.02 | 142.52 | 142.02 | 6,100 |
03 June 2024 | 146.23 | 146.23 | 143.96 | 144.89 | 144.38 | 6,100 |
31 May 2024 | 144.70 | 146.01 | 143.81 | 146.00 | 145.49 | 11,400 |
30 May 2024 | 142.99 | 144.46 | 142.99 | 144.41 | 143.90 | 8,300 |
29 May 2024 | 143.91 | 144.26 | 143.27 | 143.27 | 142.77 | 10,400 |
28 May 2024 | 145.55 | 146.21 | 145.14 | 145.51 | 145.00 | 6,500 |
24 May 2024 | 145.32 | 145.90 | 145.32 | 145.74 | 145.23 | 4,800 |
23 May 2024 | 145.36 | 145.49 | 144.24 | 144.47 | 143.96 | 7,700 |
22 May 2024 | 146.11 | 146.23 | 145.15 | 145.60 | 145.09 | 11,200 |
21 May 2024 | 147.48 | 147.57 | 146.92 | 147.44 | 146.92 | 17,700 |
20 May 2024 | 146.90 | 147.85 | 146.72 | 147.83 | 147.31 | 10,900 |
17 May 2024 | 145.87 | 147.05 | 145.87 | 147.05 | 146.53 | 11,400 |
16 May 2024 | 145.93 | 146.16 | 145.48 | 145.48 | 144.97 | 17,400 |
15 May 2024 | 146.71 | 146.71 | 145.47 | 146.10 | 145.59 | 6,200 |
14 May 2024 | 146.05 | 146.29 | 145.59 | 145.93 | 145.42 | 10,400 |
13 May 2024 | 145.60 | 146.32 | 145.41 | 145.55 | 145.04 | 9,100 |
10 May 2024 | 145.71 | 146.33 | 145.24 | 145.32 | 144.81 | 13,000 |
09 May 2024 | 143.77 | 145.35 | 143.76 | 145.25 | 144.74 | 9,600 |
08 May 2024 | 143.30 | 144.04 | 143.30 | 143.48 | 142.98 | 40,200 |
07 May 2024 | 143.24 | 144.45 | 143.24 | 144.29 | 143.78 | 16,100 |
06 May 2024 | 142.70 | 142.71 | 141.84 | 142.50 | 142.00 | 15,100 |
03 May 2024 | 140.92 | 141.90 | 140.86 | 141.55 | 141.05 | 20,100 |
02 May 2024 | 139.87 | 140.61 | 138.97 | 140.25 | 139.76 | 71,100 |
01 May 2024 | 141.42 | 143.18 | 140.58 | 140.86 | 140.36 | 31,700 |
30 Apr 2024 | 142.97 | 142.97 | 141.05 | 141.05 | 140.55 | 26,400 |
29 Apr 2024 | 142.67 | 143.77 | 142.67 | 143.77 | 143.26 | 13,500 |
26 Apr 2024 | 141.95 | 142.87 | 141.75 | 142.29 | 141.79 | 16,500 |
25 Apr 2024 | 140.42 | 141.86 | 139.32 | 141.61 | 141.11 | 12,100 |
24 Apr 2024 | 140.56 | 140.80 | 139.78 | 140.80 | 140.31 | 12,500 |
23 Apr 2024 | 140.69 | 141.43 | 140.42 | 140.67 | 140.18 | 13,000 |
22 Apr 2024 | 141.34 | 142.73 | 140.73 | 142.05 | 141.55 | 31,300 |
19 Apr 2024 | 142.59 | 143.15 | 141.76 | 142.23 | 141.73 | 18,300 |
18 Apr 2024 | 143.05 | 143.25 | 141.63 | 142.09 | 141.59 | 12,900 |
17 Apr 2024 | 143.28 | 143.76 | 141.95 | 142.12 | 141.62 | 18,200 |
16 Apr 2024 | 142.52 | 142.75 | 141.49 | 142.27 | 141.77 | 13,500 |
15 Apr 2024 | 144.86 | 145.60 | 142.61 | 143.05 | 142.55 | 37,900 |
12 Apr 2024 | 146.60 | 146.81 | 143.24 | 143.80 | 143.29 | 23,800 |
11 Apr 2024 | 146.80 | 147.00 | 145.67 | 146.37 | 145.86 | 21,400 |
10 Apr 2024 | 146.60 | 147.74 | 146.31 | 146.93 | 146.41 | 332,600 |
09 Apr 2024 | 149.08 | 149.79 | 147.67 | 149.03 | 148.51 | 25,900 |
08 Apr 2024 | 149.11 | 149.15 | 148.31 | 148.45 | 147.93 | 11,600 |
05 Apr 2024 | 146.94 | 148.64 | 146.94 | 148.57 | 148.05 | 435,900 |
04 Apr 2024 | 149.22 | 149.74 | 147.11 | 147.20 | 146.68 | 17,500 |
03 Apr 2024 | 147.68 | 148.81 | 147.68 | 148.80 | 148.28 | 14,900 |
02 Apr 2024 | 147.96 | 147.96 | 146.99 | 147.44 | 146.92 | 27,800 |
01 Apr 2024 | 148.47 | 148.47 | 147.59 | 147.94 | 147.42 | 14,000 |
28 Mar 2024 | 147.23 | 147.95 | 147.11 | 147.73 | 147.21 | 13,400 |
27 Mar 2024 | 145.03 | 147.38 | 145.03 | 147.38 | 146.86 | 15,300 |
26 Mar 2024 | 145.59 | 145.59 | 144.56 | 144.64 | 144.13 | 12,000 |
25 Mar 2024 | 145.03 | 145.89 | 145.02 | 145.04 | 144.53 | 11,700 |
22 Mar 2024 | 145.84 | 145.89 | 144.95 | 145.01 | 144.50 | 14,300 |
21 Mar 2024 | 146.01 | 146.18 | 145.38 | 145.91 | 145.40 | 10,200 |
21 Mar 2024 | 0.459 Dividend | |||||
20 Mar 2024 | 143.88 | 146.40 | 143.88 | 145.88 | 144.91 | 12,500 |
19 Mar 2024 | 143.98 | 144.21 | 143.56 | 144.21 | 143.25 | 14,000 |
18 Mar 2024 | 144.32 | 145.24 | 144.20 | 144.24 | 143.28 | 15,200 |
15 Mar 2024 | 142.38 | 144.24 | 142.38 | 143.89 | 142.93 | 8,200 |
14 Mar 2024 | 143.90 | 143.90 | 142.61 | 143.12 | 142.17 | 14,400 |
13 Mar 2024 | 143.14 | 145.00 | 143.14 | 144.34 | 143.38 | 12,400 |
12 Mar 2024 | 143.25 | 143.25 | 142.17 | 142.66 | 141.71 | 15,200 |
11 Mar 2024 | 142.39 | 143.52 | 141.92 | 142.98 | 142.03 | 11,600 |
08 Mar 2024 | 142.41 | 142.73 | 141.54 | 141.58 | 140.64 | 17,800 |
07 Mar 2024 | 141.17 | 142.76 | 141.17 | 142.29 | 141.34 | 11,200 |
06 Mar 2024 | 140.00 | 140.86 | 139.72 | 140.24 | 139.31 | 18,400 |
05 Mar 2024 | 139.77 | 140.05 | 138.78 | 139.06 | 138.14 | 14,700 |
04 Mar 2024 | 138.94 | 140.32 | 138.94 | 140.12 | 139.19 | 9,500 |
01 Mar 2024 | 138.66 | 139.40 | 138.66 | 139.12 | 138.19 | 11,500 |
29 Feb 2024 | 138.01 | 138.77 | 137.89 | 138.48 | 137.56 | 10,200 |
28 Feb 2024 | 136.68 | 138.07 | 136.68 | 137.57 | 136.66 | 9,400 |
27 Feb 2024 | 137.26 | 137.45 | 137.07 | 137.44 | 136.53 | 11,400 |
26 Feb 2024 | 137.31 | 137.31 | 136.60 | 137.00 | 136.09 | 10,700 |
23 Feb 2024 | 136.97 | 138.01 | 136.97 | 137.89 | 136.97 | 11,000 |
22 Feb 2024 | 135.85 | 137.13 | 135.78 | 137.02 | 136.11 | 13,900 |
21 Feb 2024 | 134.72 | 135.82 | 134.72 | 135.82 | 134.92 | 15,700 |
20 Feb 2024 | 135.38 | 135.61 | 134.99 | 135.15 | 134.25 | 23,100 |
16 Feb 2024 | 135.37 | 136.82 | 135.37 | 135.82 | 134.92 | 17,700 |
15 Feb 2024 | 132.56 | 135.49 | 132.56 | 135.31 | 134.41 | 34,800 |
14 Feb 2024 | 132.06 | 132.19 | 131.22 | 132.02 | 131.14 | 17,100 |
13 Feb 2024 | 132.41 | 132.64 | 130.49 | 131.29 | 130.42 | 23,800 |
12 Feb 2024 | 132.85 | 134.42 | 132.85 | 133.85 | 132.96 | 26,800 |
09 Feb 2024 | 132.23 | 132.84 | 131.98 | 132.84 | 131.96 | 12,100 |
08 Feb 2024 | 132.78 | 132.78 | 131.89 | 132.46 | 131.58 | 15,800 |
07 Feb 2024 | 132.87 | 133.12 | 132.60 | 132.94 | 132.06 | 43,500 |
06 Feb 2024 | 131.17 | 132.56 | 131.17 | 132.20 | 131.32 | 22,700 |
05 Feb 2024 | 130.89 | 130.89 | 129.79 | 130.20 | 129.33 | 175,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |