Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 June 2024 | 165.35 | 169.00 | 165.00 | 168.00 | 168.00 | 577,674 |
27 June 2024 | 163.00 | 166.20 | 162.60 | 165.00 | 165.00 | 406,700 |
26 June 2024 | 165.40 | 166.30 | 162.15 | 162.75 | 162.75 | 511,993 |
25 June 2024 | 164.00 | 167.35 | 162.50 | 164.75 | 164.75 | 769,535 |
24 June 2024 | 161.60 | 164.95 | 160.80 | 164.25 | 164.25 | 459,520 |
21 June 2024 | 163.00 | 164.00 | 161.45 | 162.20 | 162.20 | 1,281,612 |
20 June 2024 | 162.25 | 166.70 | 161.15 | 163.05 | 163.05 | 763,535 |
19 June 2024 | 158.10 | 163.20 | 157.30 | 162.25 | 162.25 | 650,594 |
18 June 2024 | 158.60 | 162.40 | 157.65 | 158.10 | 158.10 | 562,937 |
17 June 2024 | 155.75 | 158.40 | 154.75 | 158.00 | 158.00 | 536,837 |
14 June 2024 | 154.60 | 155.75 | 152.25 | 155.75 | 155.75 | 675,643 |
13 June 2024 | 159.00 | 161.40 | 154.50 | 154.55 | 154.55 | 654,832 |
12 June 2024 | 154.55 | 159.95 | 153.85 | 159.45 | 159.45 | 924,892 |
11 June 2024 | 156.00 | 156.90 | 153.75 | 153.85 | 153.85 | 629,568 |
10 June 2024 | 155.00 | 156.20 | 153.95 | 155.45 | 155.45 | 505,230 |
07 June 2024 | 159.85 | 159.95 | 154.35 | 155.30 | 155.30 | 723,777 |
06 June 2024 | 158.55 | 160.60 | 156.00 | 160.00 | 160.00 | 778,310 |
05 June 2024 | 155.00 | 158.30 | 154.55 | 157.15 | 157.15 | 780,606 |
04 June 2024 | 160.00 | 160.00 | 153.00 | 154.50 | 154.50 | 770,786 |
03 June 2024 | 162.70 | 163.70 | 158.85 | 159.90 | 159.90 | 525,619 |
31 May 2024 | 157.60 | 162.65 | 157.00 | 160.00 | 160.00 | 1,905,125 |
29 May 2024 | 159.95 | 161.40 | 156.55 | 157.05 | 157.05 | 579,298 |
28 May 2024 | 162.00 | 163.20 | 158.45 | 160.20 | 160.20 | 438,504 |
27 May 2024 | 159.40 | 161.75 | 159.15 | 161.25 | 161.25 | 361,853 |
24 May 2024 | 160.00 | 160.95 | 156.50 | 158.65 | 158.65 | 336,761 |
23 May 2024 | 155.90 | 163.45 | 155.20 | 161.90 | 161.90 | 602,768 |
22 May 2024 | 156.00 | 157.35 | 154.20 | 155.95 | 155.95 | 767,200 |
21 May 2024 | 161.00 | 161.70 | 155.45 | 156.10 | 156.10 | 1,047,974 |
20 May 2024 | 161.00 | 162.70 | 159.80 | 161.80 | 161.80 | 669,260 |
17 May 2024 | 164.10 | 164.15 | 159.00 | 161.70 | 161.70 | 1,221,537 |
16 May 2024 | 168.50 | 169.60 | 163.15 | 164.15 | 164.15 | 1,040,615 |
15 May 2024 | 166.00 | 168.50 | 164.90 | 168.50 | 168.50 | 603,609 |
14 May 2024 | 166.90 | 167.95 | 163.25 | 166.60 | 166.60 | 561,458 |
13 May 2024 | 165.00 | 167.65 | 163.50 | 166.90 | 166.90 | 506,561 |
10 May 2024 | 171.65 | 172.30 | 164.60 | 164.80 | 164.80 | 817,320 |
09 May 2024 | 172.00 | 173.85 | 170.80 | 171.55 | 171.55 | 473,159 |
08 May 2024 | 171.05 | 172.65 | 168.95 | 172.00 | 172.00 | 415,876 |
07 May 2024 | 171.95 | 174.65 | 170.25 | 171.80 | 171.80 | 701,884 |
06 May 2024 | 169.00 | 172.50 | 167.35 | 172.00 | 172.00 | 569,831 |
02 May 2024 | 171.20 | 171.40 | 166.50 | 167.40 | 167.40 | 496,798 |
30 Apr 2024 | 172.00 | 172.10 | 168.75 | 169.00 | 169.00 | 731,056 |
29 Apr 2024 | 172.00 | 173.95 | 167.65 | 171.40 | 171.40 | 679,522 |
26 Apr 2024 | 171.20 | 173.15 | 170.55 | 173.05 | 173.05 | 647,823 |
25 Apr 2024 | 172.10 | 172.65 | 168.40 | 170.00 | 170.00 | 474,740 |
24 Apr 2024 | 175.90 | 176.70 | 171.40 | 172.20 | 172.20 | 732,768 |
23 Apr 2024 | 173.35 | 177.60 | 173.00 | 174.60 | 174.60 | 1,041,754 |
23 Apr 2024 | 19.2 Dividend | |||||
22 Apr 2024 | 185.00 | 189.80 | 185.00 | 189.60 | 170.40 | 914,914 |
19 Apr 2024 | 180.80 | 185.20 | 180.20 | 184.60 | 165.91 | 714,351 |
18 Apr 2024 | 182.00 | 183.95 | 178.40 | 183.35 | 164.78 | 631,763 |
17 Apr 2024 | 177.10 | 182.85 | 176.60 | 180.65 | 162.36 | 645,471 |
16 Apr 2024 | 181.00 | 181.00 | 174.70 | 176.45 | 158.58 | 769,519 |
15 Apr 2024 | 180.40 | 183.75 | 179.85 | 181.95 | 163.52 | 446,229 |
12 Apr 2024 | 184.80 | 186.05 | 180.45 | 180.45 | 162.18 | 637,785 |
11 Apr 2024 | 187.00 | 188.85 | 182.50 | 183.00 | 164.47 | 477,326 |
10 Apr 2024 | 186.40 | 190.60 | 186.40 | 188.45 | 169.37 | 580,545 |
09 Apr 2024 | 191.45 | 191.50 | 185.35 | 185.40 | 166.63 | 596,423 |
08 Apr 2024 | 187.00 | 190.95 | 187.00 | 190.00 | 170.76 | 652,775 |
05 Apr 2024 | 183.70 | 186.75 | 181.65 | 186.75 | 167.84 | 582,147 |
04 Apr 2024 | 181.40 | 184.10 | 180.70 | 184.10 | 165.46 | 528,641 |
03 Apr 2024 | 181.55 | 183.30 | 180.15 | 181.35 | 162.99 | 521,731 |
02 Apr 2024 | 181.80 | 184.00 | 179.30 | 180.70 | 162.40 | 604,717 |
28 Mar 2024 | 178.00 | 182.90 | 177.65 | 181.85 | 163.43 | 716,932 |
27 Mar 2024 | 178.65 | 179.60 | 176.80 | 178.00 | 159.97 | 275,319 |
26 Mar 2024 | 175.20 | 179.60 | 173.75 | 178.50 | 160.42 | 463,408 |
25 Mar 2024 | 178.00 | 178.65 | 175.00 | 175.20 | 157.46 | 355,065 |
22 Mar 2024 | 178.80 | 179.85 | 177.50 | 177.50 | 159.53 | 579,589 |
21 Mar 2024 | 176.00 | 179.20 | 175.10 | 179.10 | 160.96 | 769,484 |
20 Mar 2024 | 169.80 | 173.15 | 166.90 | 173.15 | 155.62 | 565,016 |
19 Mar 2024 | 170.30 | 171.45 | 165.40 | 168.75 | 151.66 | 651,233 |
18 Mar 2024 | 175.25 | 175.45 | 167.60 | 170.15 | 152.92 | 598,789 |
15 Mar 2024 | 175.65 | 178.25 | 170.00 | 174.30 | 156.65 | 2,638,775 |
14 Mar 2024 | 177.85 | 178.20 | 174.35 | 175.70 | 157.91 | 625,913 |
13 Mar 2024 | 177.85 | 180.00 | 175.55 | 176.00 | 158.18 | 720,149 |
12 Mar 2024 | 170.80 | 178.35 | 168.40 | 177.90 | 159.88 | 908,310 |
11 Mar 2024 | 167.10 | 170.70 | 165.55 | 170.70 | 153.41 | 496,302 |
08 Mar 2024 | 166.35 | 167.50 | 162.60 | 167.10 | 150.18 | 730,151 |
07 Mar 2024 | 168.00 | 168.55 | 163.60 | 166.20 | 149.37 | 575,490 |
06 Mar 2024 | 170.35 | 171.55 | 167.00 | 169.05 | 151.93 | 389,574 |
05 Mar 2024 | 171.20 | 172.20 | 170.20 | 171.15 | 153.82 | 550,847 |
04 Mar 2024 | 173.70 | 174.40 | 171.00 | 172.35 | 154.90 | 458,438 |
01 Mar 2024 | 173.80 | 174.60 | 171.35 | 173.00 | 155.48 | 652,803 |
29 Feb 2024 | 171.45 | 174.80 | 171.45 | 173.00 | 155.48 | 904,085 |
28 Feb 2024 | 171.65 | 172.90 | 170.90 | 171.40 | 154.04 | 349,429 |
27 Feb 2024 | 173.95 | 174.90 | 170.80 | 171.70 | 154.31 | 482,384 |
26 Feb 2024 | 174.50 | 175.20 | 173.20 | 173.65 | 156.07 | 565,033 |
23 Feb 2024 | 171.75 | 174.85 | 168.55 | 173.85 | 156.24 | 1,007,888 |
22 Feb 2024 | 174.40 | 175.30 | 169.60 | 170.00 | 152.78 | 847,855 |
21 Feb 2024 | 168.55 | 170.20 | 167.55 | 167.95 | 150.94 | 744,760 |
20 Feb 2024 | 163.50 | 168.65 | 163.50 | 167.60 | 150.63 | 939,540 |
19 Feb 2024 | 163.45 | 164.45 | 162.35 | 163.35 | 146.81 | 182,905 |
16 Feb 2024 | 160.55 | 165.00 | 160.55 | 163.25 | 146.72 | 375,644 |
15 Feb 2024 | 164.20 | 164.50 | 160.20 | 160.95 | 144.65 | 403,706 |
14 Feb 2024 | 157.75 | 163.00 | 156.60 | 163.00 | 146.49 | 311,378 |
13 Feb 2024 | 158.40 | 159.45 | 156.50 | 158.00 | 142.00 | 345,753 |
12 Feb 2024 | 158.95 | 160.20 | 155.00 | 158.75 | 142.67 | 396,464 |
09 Feb 2024 | 157.50 | 159.90 | 157.00 | 158.00 | 142.00 | 499,612 |
08 Feb 2024 | 160.50 | 161.00 | 156.45 | 158.00 | 142.00 | 553,609 |
07 Feb 2024 | 158.85 | 159.80 | 156.70 | 159.75 | 143.57 | 589,225 |
06 Feb 2024 | 159.00 | 161.65 | 157.85 | 158.50 | 142.45 | 602,024 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |