Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 June 2024 | 136.12 | 136.86 | 136.12 | 136.86 | 136.86 | 14 |
27 June 2024 | 136.98 | 136.98 | 135.90 | 135.90 | 135.90 | 26 |
26 June 2024 | 137.48 | 137.48 | 136.88 | 136.88 | 136.88 | 3 |
25 June 2024 | 139.14 | 139.14 | 137.48 | 137.48 | 137.48 | 95 |
24 June 2024 | 139.08 | 139.20 | 139.08 | 139.20 | 139.20 | 40 |
21 June 2024 | 137.80 | 139.08 | 137.80 | 139.08 | 139.08 | 23 |
20 June 2024 | 135.66 | 136.22 | 135.66 | 136.22 | 136.22 | 120 |
19 June 2024 | 135.70 | 135.70 | 135.28 | 135.28 | 135.28 | 125 |
18 June 2024 | 136.14 | 136.14 | 136.14 | 136.14 | 136.14 | - |
17 June 2024 | 135.94 | 136.20 | 135.80 | 135.80 | 135.80 | 155 |
14 June 2024 | 135.32 | 135.92 | 135.32 | 135.88 | 135.88 | 7 |
13 June 2024 | 134.50 | 134.78 | 134.44 | 134.78 | 134.78 | 64 |
12 June 2024 | 136.60 | 136.60 | 134.54 | 134.54 | 134.54 | 231 |
11 June 2024 | 136.38 | 136.38 | 135.92 | 136.04 | 136.04 | 50 |
10 June 2024 | 136.54 | 136.78 | 135.80 | 135.80 | 135.80 | 40 |
07 June 2024 | 134.74 | 136.66 | 134.74 | 136.50 | 136.50 | 3,920 |
06 June 2024 | 134.24 | 134.82 | 134.24 | 134.82 | 134.82 | 20 |
05 June 2024 | 136.40 | 136.40 | 135.08 | 135.08 | 135.08 | 25 |
04 June 2024 | 135.58 | 135.58 | 134.62 | 134.62 | 134.62 | 120 |
03 June 2024 | 135.50 | 135.88 | 135.30 | 135.46 | 135.46 | 299 |
31 May 2024 | 134.04 | 135.60 | 134.04 | 135.60 | 135.60 | 512 |
30 May 2024 | 133.40 | 134.04 | 133.40 | 134.04 | 134.04 | 34 |
29 May 2024 | 133.02 | 133.88 | 133.02 | 133.88 | 133.88 | 22 |
28 May 2024 | 136.22 | 136.22 | 133.02 | 133.02 | 133.02 | 86 |
27 May 2024 | 135.76 | 136.38 | 135.76 | 136.00 | 136.00 | 29 |
24 May 2024 | 138.68 | 138.68 | 138.38 | 138.38 | 138.38 | 35 |
23 May 2024 | 141.78 | 141.78 | 141.78 | 141.78 | 141.78 | - |
22 May 2024 | 139.16 | 139.16 | 139.16 | 139.16 | 139.16 | - |
21 May 2024 | 140.36 | 140.36 | 139.06 | 139.06 | 139.06 | 94 |
20 May 2024 | 141.76 | 141.76 | 141.76 | 141.76 | 141.76 | - |
20 May 2024 | 1.24 Dividend | |||||
17 May 2024 | 141.88 | 142.00 | 141.88 | 142.00 | 140.76 | 2 |
16 May 2024 | 140.16 | 140.20 | 140.16 | 140.20 | 138.98 | 3 |
15 May 2024 | 140.06 | 140.06 | 139.92 | 139.92 | 138.70 | 10 |
14 May 2024 | 140.06 | 140.06 | 140.06 | 140.06 | 138.84 | - |
13 May 2024 | 139.10 | 139.10 | 139.10 | 139.10 | 137.89 | - |
10 May 2024 | 139.40 | 139.40 | 138.58 | 138.58 | 137.37 | 4 |
09 May 2024 | 138.68 | 138.68 | 138.68 | 138.68 | 137.47 | - |
08 May 2024 | 138.32 | 139.14 | 138.32 | 139.14 | 137.92 | 5 |
07 May 2024 | 138.02 | 138.02 | 138.02 | 138.02 | 136.81 | - |
06 May 2024 | 139.10 | 139.10 | 137.52 | 137.88 | 136.68 | 662 |
03 May 2024 | 140.22 | 140.22 | 140.06 | 140.06 | 138.84 | 50 |
02 May 2024 | 140.00 | 140.04 | 139.42 | 139.42 | 138.20 | 24 |
30 Apr 2024 | 137.00 | 137.00 | 136.10 | 136.10 | 134.91 | 15 |
29 Apr 2024 | 136.60 | 136.60 | 136.60 | 136.60 | 135.41 | - |
26 Apr 2024 | 136.72 | 137.28 | 136.72 | 137.28 | 136.08 | 17 |
25 Apr 2024 | 138.38 | 138.38 | 136.66 | 136.66 | 135.47 | 25 |
24 Apr 2024 | 140.06 | 140.06 | 140.06 | 140.06 | 138.84 | - |
23 Apr 2024 | 140.06 | 140.06 | 140.06 | 140.06 | 138.84 | - |
22 Apr 2024 | 139.12 | 139.12 | 139.12 | 139.12 | 137.91 | - |
19 Apr 2024 | 136.80 | 137.88 | 136.80 | 137.88 | 136.68 | 200 |
18 Apr 2024 | 135.82 | 135.82 | 135.68 | 135.72 | 134.53 | 22 |
17 Apr 2024 | 136.02 | 136.02 | 135.28 | 135.28 | 134.10 | 104 |
16 Apr 2024 | 138.74 | 138.74 | 135.16 | 135.16 | 133.98 | 55 |
15 Apr 2024 | 139.24 | 139.48 | 139.24 | 139.48 | 138.26 | 20 |
12 Apr 2024 | 139.32 | 139.32 | 139.32 | 139.32 | 138.10 | - |
11 Apr 2024 | 140.00 | 140.00 | 139.96 | 139.96 | 138.74 | 20 |
10 Apr 2024 | 140.20 | 140.26 | 140.00 | 140.00 | 138.78 | 60 |
09 Apr 2024 | 139.74 | 140.00 | 139.74 | 140.00 | 138.78 | 5 |
08 Apr 2024 | 140.72 | 140.74 | 139.94 | 140.22 | 139.00 | 210 |
05 Apr 2024 | 140.98 | 140.98 | 140.64 | 140.64 | 139.41 | 11 |
04 Apr 2024 | 142.60 | 142.60 | 142.22 | 142.22 | 140.98 | 137 |
03 Apr 2024 | 145.92 | 145.92 | 144.88 | 144.88 | 143.61 | 10 |
02 Apr 2024 | 146.48 | 146.48 | 145.40 | 145.40 | 144.13 | 63 |
28 Mar 2024 | 145.60 | 146.60 | 145.60 | 146.60 | 145.32 | 5 |
27 Mar 2024 | 144.10 | 145.40 | 144.10 | 145.40 | 144.13 | 100 |
26 Mar 2024 | 143.30 | 143.30 | 143.30 | 143.30 | 142.05 | 35 |
25 Mar 2024 | 143.70 | 143.70 | 143.40 | 143.40 | 142.15 | 92 |
22 Mar 2024 | 143.80 | 143.80 | 143.80 | 143.80 | 142.54 | - |
21 Mar 2024 | 142.90 | 143.80 | 142.90 | 143.80 | 142.54 | 3 |
20 Mar 2024 | 143.70 | 143.70 | 143.20 | 143.20 | 141.95 | 100 |
19 Mar 2024 | 144.30 | 144.30 | 144.30 | 144.30 | 143.04 | - |
18 Mar 2024 | 145.00 | 145.20 | 144.30 | 144.30 | 143.04 | 273 |
15 Mar 2024 | 146.40 | 146.40 | 146.40 | 146.40 | 145.12 | - |
14 Mar 2024 | 147.50 | 147.50 | 147.50 | 147.50 | 146.21 | - |
13 Mar 2024 | 149.30 | 149.30 | 149.30 | 149.30 | 148.00 | - |
12 Mar 2024 | 147.70 | 149.30 | 147.20 | 149.30 | 148.00 | 399 |
11 Mar 2024 | 145.80 | 145.80 | 145.80 | 145.80 | 144.53 | 30 |
08 Mar 2024 | 145.30 | 145.30 | 145.30 | 145.30 | 144.03 | - |
07 Mar 2024 | 146.10 | 146.10 | 146.10 | 146.10 | 144.82 | - |
06 Mar 2024 | 147.20 | 147.20 | 147.20 | 147.20 | 145.91 | - |
05 Mar 2024 | 147.10 | 147.90 | 147.10 | 147.20 | 145.91 | 12 |
04 Mar 2024 | 149.40 | 149.40 | 146.90 | 146.90 | 145.62 | 13 |
01 Mar 2024 | 149.40 | 149.40 | 149.40 | 149.40 | 148.10 | - |
29 Feb 2024 | 148.70 | 148.70 | 148.70 | 148.70 | 147.40 | - |
28 Feb 2024 | 148.40 | 148.40 | 148.40 | 148.40 | 147.10 | - |
27 Feb 2024 | 147.90 | 147.90 | 147.90 | 147.90 | 146.61 | 90 |
26 Feb 2024 | 149.40 | 149.40 | 149.00 | 149.00 | 147.70 | 54 |
23 Feb 2024 | 148.70 | 149.40 | 148.70 | 149.30 | 148.00 | 58 |
22 Feb 2024 | 146.70 | 146.70 | 146.20 | 146.20 | 144.92 | 13 |
21 Feb 2024 | 146.30 | 146.70 | 146.30 | 146.70 | 145.42 | 5 |
20 Feb 2024 | 145.90 | 145.90 | 145.90 | 145.90 | 144.63 | - |
19 Feb 2024 | 145.40 | 145.90 | 145.40 | 145.90 | 144.63 | 36 |
16 Feb 2024 | 145.30 | 145.30 | 145.20 | 145.20 | 143.93 | 415 |
16 Feb 2024 | 1.19 Dividend | |||||
15 Feb 2024 | 145.30 | 145.30 | 145.30 | 145.30 | 142.85 | - |
14 Feb 2024 | 146.20 | 146.20 | 146.20 | 146.20 | 143.74 | 30 |
13 Feb 2024 | 146.30 | 147.50 | 146.30 | 147.50 | 145.01 | 16 |
12 Feb 2024 | 145.10 | 145.10 | 145.10 | 145.10 | 142.65 | - |
09 Feb 2024 | 145.10 | 145.10 | 145.00 | 145.00 | 142.56 | 59 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |