Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Aug 2024 | 187.38 | 187.38 | 187.38 | 187.38 | 187.38 | - |
29 Aug 2024 | 187.38 | 187.38 | 187.38 | 187.38 | 187.38 | - |
28 Aug 2024 | 187.38 | 187.38 | 187.38 | 187.38 | 187.38 | - |
27 Aug 2024 | 187.38 | 187.38 | 187.38 | 187.38 | 187.38 | - |
26 Aug 2024 | 188.32 | 188.32 | 187.38 | 187.38 | 187.38 | 100 |
23 Aug 2024 | 186.92 | 186.92 | 186.92 | 186.92 | 186.92 | - |
22 Aug 2024 | 186.92 | 186.92 | 186.92 | 186.92 | 186.92 | - |
21 Aug 2024 | 186.92 | 186.92 | 186.92 | 186.92 | 186.92 | 100 |
20 Aug 2024 | 194.00 | 194.00 | 186.75 | 186.75 | 186.75 | 100 |
19 Aug 2024 | 189.36 | 189.36 | 189.36 | 189.36 | 189.36 | - |
16 Aug 2024 | 189.36 | 189.36 | 189.36 | 189.36 | 189.36 | - |
15 Aug 2024 | 183.00 | 190.00 | 183.00 | 189.36 | 189.36 | 300 |
14 Aug 2024 | 175.58 | 175.58 | 175.58 | 175.58 | 175.58 | - |
13 Aug 2024 | 175.58 | 175.58 | 175.58 | 175.58 | 175.58 | - |
12 Aug 2024 | 175.58 | 175.58 | 175.58 | 175.58 | 175.58 | 100 |
09 Aug 2024 | 179.92 | 179.92 | 179.92 | 179.92 | 179.92 | - |
08 Aug 2024 | 179.92 | 179.92 | 179.92 | 179.92 | 179.92 | - |
07 Aug 2024 | 179.92 | 179.92 | 179.92 | 179.92 | 179.92 | 500 |
06 Aug 2024 | 180.05 | 183.61 | 179.92 | 179.92 | 179.92 | 100 |
05 Aug 2024 | 177.00 | 179.97 | 177.00 | 179.97 | 179.97 | 1,000 |
02 Aug 2024 | 172.30 | 172.30 | 172.30 | 172.30 | 172.30 | - |
01 Aug 2024 | 172.30 | 172.30 | 172.30 | 172.30 | 172.30 | - |
31 July 2024 | 172.30 | 172.30 | 172.30 | 172.30 | 172.30 | 100 |
30 July 2024 | 163.00 | 176.73 | 163.00 | 176.73 | 176.73 | 100 |
29 July 2024 | 165.62 | 165.62 | 165.62 | 165.62 | 165.62 | - |
26 July 2024 | 165.62 | 165.62 | 165.62 | 165.62 | 165.62 | - |
25 July 2024 | 165.62 | 165.62 | 165.62 | 165.62 | 165.62 | - |
24 July 2024 | 165.62 | 165.62 | 165.62 | 165.62 | 165.62 | 100 |
23 July 2024 | 152.09 | 152.09 | 152.09 | 152.09 | 152.09 | - |
22 July 2024 | 152.09 | 152.09 | 152.09 | 152.09 | 152.09 | - |
19 July 2024 | 152.09 | 152.09 | 152.09 | 152.09 | 152.09 | 100 |
18 July 2024 | 148.72 | 148.72 | 148.72 | 148.72 | 148.72 | - |
17 July 2024 | 148.72 | 148.72 | 148.72 | 148.72 | 148.72 | - |
16 July 2024 | 148.72 | 148.72 | 148.72 | 148.72 | 148.72 | - |
15 July 2024 | 148.72 | 148.72 | 148.72 | 148.72 | 148.72 | - |
12 July 2024 | 148.72 | 148.72 | 148.72 | 148.72 | 148.72 | - |
11 July 2024 | 148.72 | 148.72 | 148.72 | 148.72 | 148.72 | 100 |
10 July 2024 | 156.25 | 156.25 | 156.25 | 156.25 | 156.25 | - |
09 July 2024 | 156.25 | 156.25 | 156.25 | 156.25 | 156.25 | 100 |
08 July 2024 | 151.40 | 151.40 | 151.40 | 151.40 | 151.40 | - |
05 July 2024 | 151.40 | 151.40 | 151.40 | 151.40 | 151.40 | - |
03 July 2024 | 151.40 | 151.40 | 151.40 | 151.40 | 151.40 | 100 |
02 July 2024 | 151.25 | 151.95 | 151.25 | 151.95 | 151.95 | 100 |
01 July 2024 | 150.45 | 150.45 | 150.45 | 150.45 | 150.45 | - |
28 June 2024 | 147.97 | 150.45 | 147.97 | 150.45 | 150.45 | 100 |
27 June 2024 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | - |
27 June 2024 | 0.886 Dividend | |||||
26 June 2024 | 157.00 | 157.00 | 157.00 | 157.00 | 156.11 | - |
25 June 2024 | 157.00 | 157.00 | 157.00 | 157.00 | 156.11 | - |
24 June 2024 | 157.00 | 157.00 | 157.00 | 157.00 | 156.11 | - |
21 June 2024 | 157.00 | 157.00 | 157.00 | 157.00 | 156.11 | 100 |
20 June 2024 | 162.11 | 162.11 | 162.11 | 162.11 | 161.20 | - |
18 June 2024 | 162.11 | 162.11 | 162.11 | 162.11 | 161.20 | - |
17 June 2024 | 162.11 | 162.11 | 162.11 | 162.11 | 161.20 | - |
14 June 2024 | 166.00 | 166.00 | 162.11 | 162.11 | 161.20 | 500 |
13 June 2024 | 162.25 | 162.25 | 162.25 | 162.25 | 161.33 | 100 |
12 June 2024 | 170.05 | 175.75 | 170.05 | 175.75 | 174.76 | 100 |
11 June 2024 | 164.39 | 164.39 | 164.39 | 164.39 | 163.46 | - |
10 June 2024 | 164.39 | 164.39 | 164.39 | 164.39 | 163.46 | - |
07 June 2024 | 164.39 | 164.39 | 164.39 | 164.39 | 163.46 | - |
06 June 2024 | 164.39 | 164.39 | 164.39 | 164.39 | 163.46 | - |
05 June 2024 | 164.39 | 164.39 | 164.39 | 164.39 | 163.46 | 100 |
04 June 2024 | 159.50 | 159.50 | 159.50 | 159.50 | 158.60 | - |
03 June 2024 | 159.50 | 159.50 | 159.50 | 159.50 | 158.60 | - |
31 May 2024 | 159.50 | 159.50 | 159.50 | 159.50 | 158.60 | 100 |
30 May 2024 | 159.53 | 159.53 | 159.53 | 159.53 | 158.63 | 100 |
29 May 2024 | 160.00 | 164.39 | 156.46 | 164.39 | 163.46 | 500 |
28 May 2024 | 160.83 | 160.83 | 160.83 | 160.83 | 159.92 | 100 |
24 May 2024 | 165.25 | 165.25 | 165.25 | 165.25 | 164.32 | - |
23 May 2024 | 165.25 | 165.25 | 165.25 | 165.25 | 164.32 | - |
22 May 2024 | 165.25 | 165.25 | 165.25 | 165.25 | 164.32 | - |
21 May 2024 | 165.25 | 165.25 | 165.25 | 165.25 | 164.32 | - |
20 May 2024 | 165.25 | 165.25 | 165.25 | 165.25 | 164.32 | - |
17 May 2024 | 165.25 | 165.25 | 165.25 | 165.25 | 164.32 | - |
16 May 2024 | 165.25 | 165.25 | 165.25 | 165.25 | 164.32 | - |
15 May 2024 | 165.25 | 165.25 | 165.25 | 165.25 | 164.32 | - |
14 May 2024 | 165.25 | 165.25 | 165.25 | 165.25 | 164.32 | 100 |
13 May 2024 | 165.00 | 165.00 | 165.00 | 165.00 | 164.07 | - |
10 May 2024 | 165.00 | 165.00 | 165.00 | 165.00 | 164.07 | - |
09 May 2024 | 165.00 | 165.00 | 165.00 | 165.00 | 164.07 | - |
08 May 2024 | 165.00 | 165.00 | 165.00 | 165.00 | 164.07 | 100 |
07 May 2024 | 168.50 | 168.50 | 168.50 | 168.50 | 167.55 | - |
06 May 2024 | 168.50 | 168.50 | 168.50 | 168.50 | 167.55 | - |
03 May 2024 | 168.00 | 168.50 | 168.00 | 168.50 | 167.55 | 100 |
02 May 2024 | 164.00 | 164.00 | 164.00 | 164.00 | 163.07 | 100 |
01 May 2024 | 161.00 | 161.00 | 161.00 | 161.00 | 160.09 | - |
30 Apr 2024 | 161.00 | 161.00 | 161.00 | 161.00 | 160.09 | - |
29 Apr 2024 | 161.00 | 161.00 | 161.00 | 161.00 | 160.09 | 200 |
26 Apr 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 159.10 | 100 |
25 Apr 2024 | 160.75 | 160.75 | 160.75 | 160.75 | 159.84 | 100 |
24 Apr 2024 | 161.25 | 161.25 | 161.25 | 161.25 | 160.34 | - |
23 Apr 2024 | 158.71 | 161.25 | 158.71 | 161.25 | 160.34 | 100 |
22 Apr 2024 | 150.75 | 150.75 | 150.75 | 150.75 | 149.90 | - |
19 Apr 2024 | 150.75 | 150.75 | 150.75 | 150.75 | 149.90 | - |
18 Apr 2024 | 150.75 | 150.75 | 150.75 | 150.75 | 149.90 | - |
17 Apr 2024 | 159.08 | 159.08 | 150.75 | 150.75 | 149.90 | 300 |
16 Apr 2024 | 153.85 | 153.85 | 153.85 | 153.85 | 152.98 | 100 |
15 Apr 2024 | 156.25 | 156.25 | 151.00 | 151.00 | 150.15 | 100 |
12 Apr 2024 | 156.63 | 156.63 | 156.63 | 156.63 | 155.75 | 200 |
11 Apr 2024 | 151.00 | 151.00 | 151.00 | 151.00 | 150.15 | 100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |