Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 July 2024 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 7 |
05 July 2024 | 142.70 | 142.70 | 142.70 | 142.70 | 142.70 | - |
04 July 2024 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | - |
03 July 2024 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | - |
02 July 2024 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | - |
01 July 2024 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | - |
28 June 2024 | 143.70 | 143.70 | 143.70 | 143.70 | 143.70 | - |
27 June 2024 | 144.40 | 144.40 | 144.40 | 144.40 | 144.40 | - |
27 June 2024 | 142.5 Dividend | |||||
26 June 2024 | 145.60 | 145.60 | 145.60 | 145.60 | 3.10 | - |
25 June 2024 | 145.50 | 145.50 | 145.50 | 145.50 | 3.10 | - |
24 June 2024 | 147.50 | 147.50 | 147.50 | 147.50 | 3.14 | - |
21 June 2024 | 148.30 | 148.30 | 148.30 | 148.30 | 3.16 | - |
20 June 2024 | 149.90 | 149.90 | 149.90 | 149.90 | 3.19 | - |
19 June 2024 | 150.30 | 151.30 | 150.30 | 151.30 | 3.22 | 7 |
18 June 2024 | 149.90 | 149.90 | 149.90 | 149.90 | 3.19 | - |
17 June 2024 | 149.50 | 149.50 | 149.50 | 149.50 | 3.18 | - |
14 June 2024 | 150.40 | 150.40 | 150.40 | 150.40 | 3.20 | - |
13 June 2024 | 151.70 | 151.70 | 151.70 | 151.70 | 3.23 | - |
12 June 2024 | 157.00 | 157.00 | 157.00 | 157.00 | 3.34 | - |
11 June 2024 | 155.30 | 155.30 | 155.30 | 155.30 | 3.31 | - |
10 June 2024 | 154.40 | 154.40 | 154.40 | 154.40 | 3.29 | - |
07 June 2024 | 153.90 | 153.90 | 153.90 | 153.90 | 3.28 | - |
06 June 2024 | 153.70 | 153.70 | 153.70 | 153.70 | 3.27 | - |
05 June 2024 | 155.60 | 155.60 | 155.60 | 155.60 | 3.31 | - |
04 June 2024 | 154.80 | 154.80 | 154.80 | 154.80 | 3.30 | - |
03 June 2024 | 152.90 | 152.90 | 152.90 | 152.90 | 3.26 | - |
31 May 2024 | 150.70 | 150.70 | 150.70 | 150.70 | 3.21 | - |
30 May 2024 | 151.00 | 151.00 | 151.00 | 151.00 | 3.21 | - |
29 May 2024 | 148.60 | 148.60 | 148.60 | 148.60 | 3.16 | - |
28 May 2024 | 151.30 | 151.30 | 151.30 | 151.30 | 3.22 | - |
27 May 2024 | 149.00 | 149.00 | 149.00 | 149.00 | 3.17 | - |
24 May 2024 | 149.10 | 149.10 | 149.10 | 149.10 | 3.17 | - |
23 May 2024 | 149.40 | 149.40 | 149.40 | 149.40 | 3.18 | - |
22 May 2024 | 151.50 | 151.50 | 151.50 | 151.50 | 3.23 | - |
21 May 2024 | 151.60 | 151.60 | 151.60 | 151.60 | 3.23 | - |
20 May 2024 | 152.80 | 152.80 | 152.80 | 152.80 | 3.25 | - |
17 May 2024 | 155.70 | 155.70 | 155.70 | 155.70 | 3.32 | - |
16 May 2024 | 159.10 | 159.10 | 159.10 | 159.10 | 3.39 | - |
15 May 2024 | 157.00 | 157.00 | 157.00 | 157.00 | 3.34 | - |
14 May 2024 | 157.10 | 157.10 | 157.10 | 157.10 | 3.34 | - |
13 May 2024 | 156.10 | 156.10 | 156.10 | 156.10 | 3.32 | 48 |
10 May 2024 | 153.70 | 154.70 | 153.70 | 154.70 | 3.29 | 3 |
09 May 2024 | 152.40 | 152.40 | 152.40 | 152.40 | 3.24 | - |
08 May 2024 | 151.00 | 151.00 | 151.00 | 151.00 | 3.21 | - |
07 May 2024 | 153.10 | 153.10 | 153.10 | 153.10 | 3.26 | - |
06 May 2024 | 153.80 | 155.00 | 153.80 | 155.00 | 3.30 | 15 |
03 May 2024 | 156.10 | 156.10 | 156.10 | 156.10 | 3.32 | - |
02 May 2024 | 154.20 | 154.20 | 154.20 | 154.20 | 3.28 | - |
30 Apr 2024 | 152.30 | 152.30 | 152.30 | 152.30 | 3.24 | - |
29 Apr 2024 | 148.70 | 148.70 | 148.70 | 148.70 | 3.17 | - |
26 Apr 2024 | 149.50 | 149.50 | 149.50 | 149.50 | 3.18 | - |
25 Apr 2024 | 151.10 | 151.10 | 151.10 | 151.10 | 3.22 | - |
24 Apr 2024 | 150.90 | 150.90 | 150.90 | 150.90 | 3.21 | - |
23 Apr 2024 | 144.10 | 144.10 | 144.10 | 144.10 | 3.07 | - |
22 Apr 2024 | 142.60 | 142.60 | 142.60 | 142.60 | 3.04 | - |
19 Apr 2024 | 140.40 | 140.40 | 140.40 | 140.40 | 2.99 | - |
18 Apr 2024 | 144.60 | 144.60 | 144.60 | 144.60 | 3.08 | - |
17 Apr 2024 | 143.30 | 143.30 | 143.30 | 143.30 | 3.05 | - |
16 Apr 2024 | 146.90 | 146.90 | 146.90 | 146.90 | 3.13 | - |
15 Apr 2024 | 143.40 | 143.40 | 143.40 | 143.40 | 3.05 | - |
12 Apr 2024 | 145.10 | 145.10 | 145.10 | 145.10 | 3.09 | - |
11 Apr 2024 | 141.00 | 141.00 | 141.00 | 141.00 | 3.00 | - |
10 Apr 2024 | 135.50 | 135.50 | 135.50 | 135.50 | 2.88 | - |
09 Apr 2024 | 135.50 | 135.50 | 135.50 | 135.50 | 2.88 | - |
08 Apr 2024 | 133.90 | 133.90 | 133.90 | 133.90 | 2.85 | - |
05 Apr 2024 | 133.90 | 133.90 | 133.90 | 133.90 | 2.85 | - |
04 Apr 2024 | 133.90 | 133.90 | 133.90 | 133.90 | 2.85 | - |
03 Apr 2024 | 137.00 | 137.00 | 137.00 | 137.00 | 2.92 | - |
02 Apr 2024 | 139.20 | 139.20 | 139.20 | 139.20 | 2.96 | - |
28 Mar 2024 | 137.40 | 137.40 | 137.40 | 137.40 | 2.93 | - |
27 Mar 2024 | 137.90 | 137.90 | 137.90 | 137.90 | 2.94 | - |
26 Mar 2024 | 135.70 | 135.70 | 135.70 | 135.70 | 2.89 | - |
25 Mar 2024 | 136.00 | 136.00 | 136.00 | 136.00 | 2.90 | - |
22 Mar 2024 | 137.60 | 137.60 | 137.60 | 137.60 | 2.93 | - |
21 Mar 2024 | 137.90 | 137.90 | 137.90 | 137.90 | 2.94 | - |
20 Mar 2024 | 136.20 | 136.20 | 136.20 | 136.20 | 2.90 | - |
19 Mar 2024 | 138.10 | 138.10 | 138.10 | 138.10 | 2.94 | - |
18 Mar 2024 | 137.60 | 137.60 | 137.60 | 137.60 | 2.93 | - |
15 Mar 2024 | 136.30 | 136.30 | 136.30 | 136.30 | 2.90 | - |
14 Mar 2024 | 134.80 | 134.80 | 134.80 | 134.80 | 2.87 | - |
13 Mar 2024 | 133.50 | 133.50 | 133.50 | 133.50 | 2.84 | - |
12 Mar 2024 | 134.00 | 134.00 | 134.00 | 134.00 | 2.85 | - |
11 Mar 2024 | 128.70 | 128.70 | 128.70 | 128.70 | 2.74 | - |
08 Mar 2024 | 126.00 | 126.00 | 126.00 | 126.00 | 2.68 | - |
07 Mar 2024 | 126.50 | 126.50 | 126.50 | 126.50 | 2.69 | - |
06 Mar 2024 | 126.40 | 126.40 | 126.40 | 126.40 | 2.69 | - |
05 Mar 2024 | 124.00 | 124.90 | 124.00 | 124.90 | 2.66 | 20 |
04 Mar 2024 | 125.50 | 125.50 | 124.00 | 124.00 | 2.64 | 15 |
01 Mar 2024 | 126.00 | 126.00 | 126.00 | 126.00 | 2.68 | - |
29 Feb 2024 | 127.90 | 127.90 | 127.90 | 127.90 | 2.72 | - |
28 Feb 2024 | 127.60 | 127.60 | 127.60 | 127.60 | 2.72 | - |
27 Feb 2024 | 126.80 | 126.80 | 126.80 | 126.80 | 2.70 | - |
26 Feb 2024 | 125.40 | 125.40 | 125.40 | 125.40 | 2.67 | 30 |
23 Feb 2024 | 125.40 | 125.40 | 125.40 | 125.40 | 2.67 | - |
22 Feb 2024 | 125.50 | 125.50 | 125.50 | 125.50 | 2.67 | - |
21 Feb 2024 | 127.00 | 127.00 | 127.00 | 127.00 | 2.70 | - |
20 Feb 2024 | 124.10 | 124.10 | 124.10 | 124.10 | 2.64 | - |
19 Feb 2024 | 124.00 | 124.00 | 124.00 | 124.00 | 2.64 | - |
16 Feb 2024 | 125.70 | 125.70 | 125.60 | 125.60 | 2.67 | 17 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |