Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 June 2024 | 139.40 | 140.30 | 137.80 | 137.80 | 137.80 | 37,875 |
27 June 2024 | 137.30 | 138.60 | 135.60 | 138.20 | 138.20 | 16,993 |
26 June 2024 | 142.30 | 142.30 | 136.90 | 137.50 | 137.50 | 39,350 |
25 June 2024 | 141.20 | 142.20 | 138.60 | 140.40 | 140.40 | 31,904 |
24 June 2024 | 138.50 | 142.50 | 138.50 | 142.20 | 142.20 | 51,102 |
21 June 2024 | 138.90 | 139.20 | 137.90 | 138.10 | 138.10 | 45,227 |
20 June 2024 | 134.30 | 139.40 | 134.20 | 139.00 | 139.00 | 72,548 |
19 June 2024 | 135.20 | 135.20 | 133.30 | 133.80 | 133.80 | 27,558 |
18 June 2024 | 134.10 | 135.20 | 132.20 | 135.20 | 135.20 | 37,612 |
17 June 2024 | 133.90 | 136.70 | 132.80 | 133.80 | 133.80 | 37,185 |
14 June 2024 | 134.40 | 135.30 | 133.40 | 133.40 | 133.40 | 51,014 |
13 June 2024 | 137.00 | 137.60 | 133.40 | 134.40 | 134.40 | 30,357 |
12 June 2024 | 133.50 | 137.00 | 130.40 | 136.50 | 136.50 | 30,429 |
11 June 2024 | 135.70 | 137.70 | 133.40 | 133.40 | 133.40 | 42,302 |
10 June 2024 | 136.10 | 136.90 | 134.00 | 136.00 | 136.00 | 25,171 |
07 June 2024 | 134.20 | 136.80 | 133.80 | 136.60 | 136.60 | 56,616 |
06 June 2024 | 132.20 | 134.10 | 131.60 | 134.10 | 134.10 | 51,747 |
05 June 2024 | 129.20 | 131.50 | 128.50 | 130.80 | 130.80 | 35,125 |
04 June 2024 | 128.40 | 129.40 | 127.90 | 128.50 | 128.50 | 34,273 |
03 June 2024 | 127.40 | 129.10 | 126.60 | 128.40 | 128.40 | 48,109 |
31 May 2024 | 133.00 | 133.00 | 125.50 | 126.40 | 126.40 | 120,249 |
30 May 2024 | 133.20 | 134.30 | 132.10 | 133.30 | 133.30 | 34,032 |
29 May 2024 | 138.10 | 138.10 | 133.20 | 133.60 | 133.60 | 31,260 |
28 May 2024 | 137.90 | 138.90 | 137.20 | 137.50 | 137.50 | 67,457 |
27 May 2024 | 136.00 | 137.90 | 136.00 | 137.60 | 137.60 | 14,469 |
24 May 2024 | 136.70 | 138.20 | 135.50 | 136.40 | 136.40 | 33,117 |
23 May 2024 | 136.30 | 136.80 | 135.50 | 136.00 | 136.00 | 27,179 |
22 May 2024 | 136.40 | 137.40 | 135.20 | 136.00 | 136.00 | 30,523 |
21 May 2024 | 135.80 | 137.00 | 134.00 | 136.50 | 136.50 | 35,019 |
20 May 2024 | 135.80 | 136.50 | 135.10 | 136.10 | 136.10 | 26,899 |
20 May 2024 | 1 Dividend | |||||
17 May 2024 | 136.80 | 138.20 | 134.90 | 136.80 | 135.80 | 41,588 |
16 May 2024 | 134.40 | 137.90 | 134.20 | 136.80 | 135.80 | 45,484 |
15 May 2024 | 134.90 | 139.60 | 132.30 | 133.10 | 132.13 | 109,186 |
14 May 2024 | 125.40 | 135.70 | 124.90 | 135.70 | 134.71 | 92,775 |
13 May 2024 | 127.10 | 127.60 | 125.60 | 125.90 | 124.98 | 35,833 |
10 May 2024 | 127.90 | 127.90 | 126.20 | 127.10 | 126.17 | 24,776 |
09 May 2024 | 127.50 | 127.60 | 126.50 | 127.00 | 126.07 | 10,223 |
08 May 2024 | 126.70 | 128.20 | 125.80 | 127.00 | 126.07 | 20,786 |
07 May 2024 | 124.50 | 126.90 | 124.20 | 126.90 | 125.97 | 27,429 |
06 May 2024 | 124.10 | 125.00 | 123.30 | 124.50 | 123.59 | 16,628 |
03 May 2024 | 124.10 | 125.70 | 123.50 | 124.10 | 123.19 | 14,253 |
02 May 2024 | 123.00 | 124.00 | 121.30 | 123.30 | 122.40 | 39,744 |
30 Apr 2024 | 124.00 | 124.60 | 122.90 | 123.00 | 122.10 | 29,504 |
29 Apr 2024 | 124.00 | 124.60 | 122.70 | 123.90 | 122.99 | 34,936 |
26 Apr 2024 | 124.60 | 125.80 | 123.00 | 124.10 | 123.19 | 56,653 |
25 Apr 2024 | 123.70 | 126.70 | 117.20 | 124.10 | 123.19 | 32,138 |
24 Apr 2024 | 126.60 | 127.20 | 124.30 | 124.60 | 123.69 | 18,819 |
23 Apr 2024 | 124.10 | 126.80 | 123.20 | 125.70 | 124.78 | 29,625 |
22 Apr 2024 | 121.30 | 124.80 | 121.30 | 123.10 | 122.20 | 22,094 |
19 Apr 2024 | 122.00 | 122.50 | 120.30 | 121.30 | 120.41 | 34,707 |
18 Apr 2024 | 124.30 | 124.40 | 120.50 | 123.30 | 122.40 | 25,617 |
17 Apr 2024 | 124.40 | 125.10 | 123.60 | 123.90 | 122.99 | 25,960 |
16 Apr 2024 | 126.10 | 126.10 | 122.70 | 124.60 | 123.69 | 43,473 |
15 Apr 2024 | 126.80 | 129.90 | 126.40 | 127.00 | 126.07 | 24,053 |
12 Apr 2024 | 128.40 | 129.50 | 125.60 | 126.80 | 125.87 | 25,263 |
11 Apr 2024 | 127.70 | 128.60 | 126.10 | 127.50 | 126.57 | 24,108 |
10 Apr 2024 | 128.70 | 129.10 | 126.60 | 127.70 | 126.77 | 24,737 |
09 Apr 2024 | 129.40 | 129.70 | 127.20 | 128.30 | 127.36 | 30,737 |
08 Apr 2024 | 128.10 | 130.10 | 126.70 | 130.10 | 129.15 | 31,302 |
05 Apr 2024 | 129.70 | 130.30 | 127.80 | 128.40 | 127.46 | 47,746 |
04 Apr 2024 | 131.70 | 133.00 | 130.00 | 131.40 | 130.44 | 31,244 |
03 Apr 2024 | 129.90 | 132.20 | 127.20 | 132.10 | 131.13 | 46,476 |
02 Apr 2024 | 131.90 | 134.00 | 129.90 | 129.90 | 128.95 | 43,333 |
28 Mar 2024 | 133.20 | 133.70 | 131.20 | 131.20 | 130.24 | 31,501 |
27 Mar 2024 | 129.40 | 132.90 | 129.30 | 132.80 | 131.83 | 37,232 |
26 Mar 2024 | 129.90 | 130.60 | 129.00 | 129.60 | 128.65 | 36,065 |
25 Mar 2024 | 131.40 | 131.70 | 129.50 | 129.50 | 128.55 | 41,883 |
22 Mar 2024 | 131.60 | 131.90 | 129.20 | 131.70 | 130.74 | 79,478 |
21 Mar 2024 | 132.80 | 134.20 | 130.10 | 131.00 | 130.04 | 81,048 |
20 Mar 2024 | 131.70 | 132.10 | 127.40 | 131.80 | 130.84 | 110,589 |
19 Mar 2024 | 133.10 | 133.20 | 130.90 | 132.70 | 131.73 | 71,291 |
18 Mar 2024 | 133.00 | 133.80 | 131.00 | 132.80 | 131.83 | 37,792 |
15 Mar 2024 | 132.10 | 134.80 | 132.00 | 132.00 | 131.04 | 143,284 |
14 Mar 2024 | 132.50 | 134.70 | 128.80 | 130.90 | 129.94 | 128,599 |
13 Mar 2024 | 125.80 | 133.00 | 123.40 | 132.50 | 131.53 | 148,979 |
12 Mar 2024 | 125.50 | 125.90 | 122.90 | 124.70 | 123.79 | 38,747 |
11 Mar 2024 | 127.00 | 127.80 | 122.30 | 124.00 | 123.09 | 93,357 |
08 Mar 2024 | 126.30 | 128.10 | 124.30 | 127.60 | 126.67 | 37,813 |
07 Mar 2024 | 125.80 | 127.50 | 124.40 | 126.40 | 125.48 | 22,580 |
06 Mar 2024 | 123.30 | 125.50 | 121.60 | 125.10 | 124.19 | 50,282 |
05 Mar 2024 | 127.60 | 127.90 | 122.40 | 122.40 | 121.51 | 37,927 |
04 Mar 2024 | 127.00 | 128.50 | 127.00 | 128.10 | 127.16 | 21,338 |
01 Mar 2024 | 129.00 | 129.90 | 126.80 | 127.60 | 126.67 | 43,239 |
29 Feb 2024 | 127.70 | 129.00 | 127.60 | 128.20 | 127.26 | 41,342 |
28 Feb 2024 | 127.80 | 128.60 | 126.70 | 128.50 | 127.56 | 29,231 |
27 Feb 2024 | 127.20 | 128.50 | 125.40 | 128.10 | 127.16 | 30,957 |
26 Feb 2024 | 124.10 | 127.70 | 124.10 | 127.10 | 126.17 | 49,701 |
23 Feb 2024 | 124.90 | 125.20 | 124.00 | 124.60 | 123.69 | 19,407 |
22 Feb 2024 | 124.50 | 125.30 | 121.60 | 124.50 | 123.59 | 41,957 |
21 Feb 2024 | 122.30 | 122.80 | 118.80 | 121.20 | 120.31 | 49,650 |
20 Feb 2024 | 123.20 | 123.80 | 120.50 | 122.40 | 121.51 | 33,964 |
19 Feb 2024 | 120.60 | 124.80 | 120.60 | 123.50 | 122.60 | 38,215 |
16 Feb 2024 | 122.40 | 122.80 | 120.70 | 122.10 | 121.21 | 29,081 |
15 Feb 2024 | 125.20 | 125.20 | 121.10 | 121.60 | 120.71 | 32,885 |
14 Feb 2024 | 121.90 | 123.70 | 121.80 | 123.30 | 122.40 | 34,133 |
13 Feb 2024 | 125.90 | 125.90 | 118.40 | 121.60 | 120.71 | 125,319 |
12 Feb 2024 | 128.30 | 129.00 | 125.70 | 126.00 | 125.08 | 35,212 |
09 Feb 2024 | 126.00 | 127.70 | 125.50 | 127.70 | 126.77 | 35,469 |
08 Feb 2024 | 127.40 | 128.80 | 125.30 | 125.60 | 124.68 | 43,853 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |