Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 June 2024 | 189.96 | 190.76 | 185.74 | 187.41 | 187.41 | 470,600 |
24 June 2024 | 184.98 | 191.39 | 184.98 | 189.76 | 189.76 | 661,600 |
21 June 2024 | 185.51 | 186.07 | 182.83 | 183.33 | 183.33 | 872,200 |
20 June 2024 | 186.69 | 187.26 | 185.04 | 185.45 | 185.45 | 584,500 |
18 June 2024 | 185.71 | 186.76 | 184.50 | 185.88 | 185.88 | 501,300 |
17 June 2024 | 183.34 | 185.20 | 182.01 | 185.04 | 185.04 | 398,500 |
14 June 2024 | 183.18 | 184.53 | 182.01 | 182.68 | 182.68 | 269,500 |
14 June 2024 | 1.25 Dividend | |||||
13 June 2024 | 184.39 | 185.57 | 182.96 | 185.12 | 183.87 | 353,200 |
12 June 2024 | 185.43 | 186.01 | 184.32 | 184.81 | 183.56 | 316,200 |
11 June 2024 | 184.26 | 184.53 | 182.48 | 184.09 | 182.85 | 369,200 |
10 June 2024 | 183.18 | 184.51 | 182.16 | 184.41 | 183.16 | 502,400 |
07 June 2024 | 182.15 | 184.76 | 181.44 | 183.58 | 182.34 | 488,200 |
06 June 2024 | 182.45 | 183.81 | 180.98 | 183.09 | 181.85 | 448,200 |
05 June 2024 | 181.65 | 182.87 | 179.73 | 182.72 | 181.49 | 412,400 |
04 June 2024 | 181.63 | 182.87 | 181.38 | 182.03 | 180.80 | 409,100 |
03 June 2024 | 184.06 | 184.06 | 180.96 | 182.87 | 181.64 | 396,500 |
31 May 2024 | 181.31 | 183.52 | 181.31 | 183.49 | 182.25 | 912,400 |
30 May 2024 | 179.77 | 181.84 | 179.17 | 181.48 | 180.25 | 424,700 |
29 May 2024 | 180.37 | 180.37 | 178.18 | 179.16 | 177.95 | 433,000 |
28 May 2024 | 183.03 | 184.23 | 180.85 | 180.92 | 179.70 | 417,200 |
24 May 2024 | 181.66 | 183.83 | 179.95 | 183.77 | 182.53 | 394,300 |
23 May 2024 | 181.69 | 181.69 | 179.60 | 180.24 | 179.02 | 671,900 |
22 May 2024 | 181.03 | 182.56 | 181.03 | 181.30 | 180.08 | 375,500 |
21 May 2024 | 181.91 | 182.91 | 179.50 | 181.85 | 180.62 | 560,900 |
20 May 2024 | 183.00 | 184.10 | 181.32 | 181.56 | 180.33 | 472,200 |
17 May 2024 | 183.00 | 183.31 | 181.95 | 183.13 | 181.89 | 493,800 |
16 May 2024 | 182.01 | 182.72 | 181.05 | 182.40 | 181.17 | 395,700 |
15 May 2024 | 182.39 | 182.39 | 181.05 | 182.03 | 180.80 | 662,100 |
14 May 2024 | 182.24 | 182.41 | 180.55 | 181.64 | 180.41 | 653,900 |
13 May 2024 | 179.93 | 181.45 | 179.42 | 181.43 | 180.20 | 308,600 |
10 May 2024 | 180.71 | 180.71 | 178.60 | 179.40 | 178.19 | 347,600 |
09 May 2024 | 178.99 | 180.51 | 178.13 | 180.38 | 179.16 | 313,000 |
08 May 2024 | 178.81 | 179.66 | 178.12 | 178.54 | 177.33 | 417,300 |
07 May 2024 | 176.41 | 180.58 | 176.41 | 179.15 | 177.94 | 570,700 |
06 May 2024 | 177.48 | 177.96 | 175.75 | 176.15 | 174.96 | 670,000 |
03 May 2024 | 176.26 | 177.02 | 174.83 | 176.27 | 175.08 | 475,200 |
02 May 2024 | 175.48 | 176.11 | 174.15 | 175.34 | 174.16 | 481,400 |
01 May 2024 | 173.38 | 176.46 | 172.37 | 174.20 | 173.02 | 570,600 |
30 Apr 2024 | 174.99 | 176.53 | 172.73 | 172.98 | 171.81 | 539,600 |
29 Apr 2024 | 176.35 | 180.69 | 176.35 | 177.05 | 175.85 | 874,600 |
26 Apr 2024 | 172.26 | 173.52 | 171.65 | 172.85 | 171.68 | 497,300 |
25 Apr 2024 | 172.70 | 173.11 | 169.79 | 171.25 | 170.09 | 541,800 |
24 Apr 2024 | 171.99 | 174.91 | 171.02 | 173.92 | 172.75 | 871,000 |
23 Apr 2024 | 169.70 | 173.84 | 169.00 | 170.88 | 169.73 | 1,436,800 |
22 Apr 2024 | 179.64 | 180.49 | 176.19 | 179.29 | 178.08 | 689,100 |
19 Apr 2024 | 177.91 | 180.91 | 177.69 | 179.89 | 178.68 | 2,529,200 |
18 Apr 2024 | 179.41 | 179.41 | 177.32 | 178.25 | 177.05 | 532,900 |
17 Apr 2024 | 180.90 | 182.15 | 178.30 | 178.51 | 177.30 | 641,100 |
16 Apr 2024 | 180.26 | 181.15 | 178.53 | 179.58 | 178.37 | 663,300 |
15 Apr 2024 | 185.98 | 187.99 | 180.17 | 180.36 | 179.14 | 605,600 |
12 Apr 2024 | 179.47 | 184.00 | 178.42 | 182.20 | 180.97 | 516,100 |
11 Apr 2024 | 187.83 | 188.10 | 186.25 | 186.28 | 185.02 | 432,900 |
10 Apr 2024 | 188.44 | 189.03 | 186.15 | 187.82 | 186.55 | 429,600 |
09 Apr 2024 | 191.03 | 191.27 | 187.94 | 189.86 | 188.58 | 453,300 |
08 Apr 2024 | 189.27 | 190.74 | 187.74 | 190.71 | 189.42 | 680,400 |
05 Apr 2024 | 187.92 | 188.97 | 186.88 | 187.67 | 186.40 | 388,400 |
04 Apr 2024 | 189.99 | 190.50 | 186.81 | 187.66 | 186.39 | 391,500 |
03 Apr 2024 | 187.39 | 189.24 | 187.39 | 188.68 | 187.41 | 411,700 |
02 Apr 2024 | 188.26 | 188.29 | 186.28 | 187.50 | 186.23 | 377,800 |
01 Apr 2024 | 189.48 | 190.07 | 188.11 | 188.75 | 187.48 | 389,900 |
28 Mar 2024 | 189.13 | 190.61 | 188.67 | 189.78 | 188.50 | 504,300 |
27 Mar 2024 | 187.02 | 189.02 | 186.98 | 188.94 | 187.66 | 484,100 |
26 Mar 2024 | 187.32 | 189.32 | 186.81 | 186.87 | 185.61 | 597,900 |
25 Mar 2024 | 184.65 | 187.66 | 184.36 | 187.31 | 186.05 | 510,800 |
22 Mar 2024 | 185.85 | 186.13 | 184.43 | 184.72 | 183.47 | 578,400 |
21 Mar 2024 | 184.99 | 186.54 | 183.76 | 185.01 | 183.76 | 682,300 |
20 Mar 2024 | 183.30 | 185.11 | 182.52 | 184.22 | 182.98 | 545,300 |
19 Mar 2024 | 181.45 | 184.91 | 181.45 | 183.24 | 182.00 | 924,500 |
18 Mar 2024 | 182.38 | 182.94 | 180.54 | 180.98 | 179.76 | 526,300 |
15 Mar 2024 | 182.27 | 184.70 | 182.23 | 182.91 | 181.67 | 2,085,000 |
14 Mar 2024 | 183.16 | 183.73 | 181.89 | 183.01 | 181.77 | 505,100 |
14 Mar 2024 | 1.25 Dividend | |||||
13 Mar 2024 | 187.50 | 187.86 | 183.71 | 184.42 | 181.93 | 621,000 |
12 Mar 2024 | 187.54 | 188.38 | 185.50 | 186.72 | 184.20 | 390,000 |
11 Mar 2024 | 185.52 | 188.13 | 183.65 | 187.68 | 185.15 | 544,100 |
08 Mar 2024 | 185.41 | 186.76 | 184.49 | 186.08 | 183.57 | 461,200 |
07 Mar 2024 | 184.72 | 185.41 | 183.34 | 184.83 | 182.34 | 776,500 |
06 Mar 2024 | 185.42 | 185.50 | 181.88 | 183.34 | 180.87 | 857,000 |
05 Mar 2024 | 184.79 | 186.05 | 183.73 | 184.48 | 181.99 | 597,800 |
04 Mar 2024 | 183.78 | 188.61 | 182.31 | 185.43 | 182.93 | 973,900 |
01 Mar 2024 | 180.47 | 182.98 | 179.41 | 180.19 | 177.76 | 498,900 |
29 Feb 2024 | 178.00 | 183.95 | 178.00 | 181.19 | 178.75 | 1,822,200 |
28 Feb 2024 | 174.02 | 176.42 | 173.41 | 176.36 | 173.98 | 411,200 |
27 Feb 2024 | 174.70 | 175.10 | 173.54 | 174.78 | 172.42 | 346,700 |
26 Feb 2024 | 175.30 | 175.30 | 173.09 | 174.08 | 171.73 | 445,800 |
23 Feb 2024 | 173.42 | 175.84 | 173.42 | 175.41 | 173.04 | 644,800 |
22 Feb 2024 | 171.61 | 174.15 | 171.41 | 173.20 | 170.86 | 801,900 |
21 Feb 2024 | 169.52 | 171.65 | 169.50 | 171.54 | 169.23 | 688,400 |
20 Feb 2024 | 167.93 | 172.27 | 167.60 | 169.61 | 167.32 | 733,600 |
16 Feb 2024 | 166.02 | 168.68 | 166.02 | 167.98 | 165.71 | 623,600 |
15 Feb 2024 | 165.49 | 167.37 | 165.20 | 166.90 | 164.65 | 438,000 |
14 Feb 2024 | 165.22 | 166.24 | 164.20 | 165.40 | 163.17 | 493,900 |
13 Feb 2024 | 166.56 | 167.31 | 163.68 | 164.83 | 162.61 | 517,400 |
12 Feb 2024 | 168.76 | 169.72 | 168.06 | 168.21 | 165.94 | 287,000 |
09 Feb 2024 | 166.75 | 168.39 | 166.20 | 168.33 | 166.06 | 474,500 |
08 Feb 2024 | 165.94 | 167.43 | 164.59 | 166.87 | 164.62 | 532,100 |
07 Feb 2024 | 164.56 | 165.62 | 163.29 | 165.31 | 163.08 | 589,400 |
06 Feb 2024 | 162.41 | 163.76 | 161.55 | 163.03 | 160.83 | 689,500 |
05 Feb 2024 | 160.26 | 163.17 | 159.57 | 162.58 | 160.39 | 801,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |