Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 July 2024 | 140.70 | 140.70 | 140.70 | 140.70 | 140.70 | 28 |
28 June 2024 | 139.35 | 139.35 | 139.35 | 139.35 | 139.35 | - |
27 June 2024 | 137.20 | 137.20 | 137.20 | 137.20 | 137.20 | - |
26 June 2024 | 136.70 | 136.70 | 136.70 | 136.70 | 136.70 | - |
25 June 2024 | 139.65 | 139.65 | 139.65 | 139.65 | 139.65 | - |
24 June 2024 | 135.85 | 135.85 | 135.85 | 135.85 | 135.85 | - |
21 June 2024 | 135.85 | 135.85 | 135.85 | 135.85 | 135.85 | - |
20 June 2024 | 136.10 | 136.10 | 136.10 | 136.10 | 136.10 | - |
19 June 2024 | 136.55 | 136.55 | 136.55 | 136.55 | 136.55 | - |
18 June 2024 | 137.30 | 137.30 | 137.30 | 137.30 | 137.30 | - |
17 June 2024 | 138.35 | 138.35 | 138.35 | 138.35 | 138.35 | - |
14 June 2024 | 140.80 | 140.80 | 140.80 | 140.80 | 140.80 | - |
13 June 2024 | 140.95 | 140.95 | 140.95 | 140.95 | 140.95 | - |
12 June 2024 | 139.90 | 139.90 | 139.90 | 139.90 | 139.90 | - |
11 June 2024 | 140.40 | 140.40 | 140.40 | 140.40 | 140.40 | - |
10 June 2024 | 140.50 | 140.50 | 140.50 | 140.50 | 140.50 | - |
07 June 2024 | 138.95 | 138.95 | 138.95 | 138.95 | 138.95 | - |
07 June 2024 | 2 Dividend | |||||
06 June 2024 | 140.25 | 140.25 | 140.25 | 140.25 | 138.25 | - |
05 June 2024 | 139.90 | 139.90 | 139.90 | 139.90 | 137.90 | - |
04 June 2024 | 138.35 | 138.35 | 138.35 | 138.35 | 136.38 | - |
03 June 2024 | 139.30 | 141.00 | 139.30 | 141.00 | 138.99 | 28 |
31 May 2024 | 136.45 | 139.10 | 136.45 | 139.10 | 137.12 | 12 |
30 May 2024 | 134.50 | 134.50 | 134.50 | 134.50 | 132.58 | - |
29 May 2024 | 135.05 | 135.05 | 135.05 | 135.05 | 133.12 | - |
28 May 2024 | 135.70 | 135.70 | 135.70 | 135.70 | 133.76 | - |
27 May 2024 | 135.65 | 135.65 | 135.65 | 135.65 | 133.72 | - |
24 May 2024 | 133.30 | 133.30 | 133.30 | 133.30 | 131.40 | - |
23 May 2024 | 134.55 | 134.55 | 134.55 | 134.55 | 132.63 | - |
22 May 2024 | 135.65 | 135.65 | 135.65 | 135.65 | 133.72 | - |
21 May 2024 | 133.95 | 133.95 | 133.95 | 133.95 | 132.04 | - |
20 May 2024 | 136.20 | 136.20 | 136.20 | 136.20 | 134.26 | - |
17 May 2024 | 136.20 | 136.20 | 136.20 | 136.20 | 134.26 | - |
16 May 2024 | 137.50 | 137.50 | 137.50 | 137.50 | 135.54 | - |
15 May 2024 | 137.60 | 137.60 | 137.60 | 137.60 | 135.64 | - |
14 May 2024 | 135.65 | 135.65 | 135.65 | 135.65 | 133.72 | - |
13 May 2024 | 136.55 | 136.55 | 136.55 | 136.55 | 134.60 | - |
10 May 2024 | 138.25 | 138.25 | 138.25 | 138.25 | 136.28 | - |
09 May 2024 | 136.90 | 136.90 | 136.90 | 136.90 | 134.95 | - |
08 May 2024 | 137.10 | 137.10 | 137.10 | 137.10 | 135.14 | - |
07 May 2024 | 135.70 | 135.70 | 135.70 | 135.70 | 133.76 | - |
06 May 2024 | 132.25 | 132.25 | 132.25 | 132.25 | 130.36 | - |
03 May 2024 | 131.85 | 132.15 | 131.85 | 132.15 | 130.27 | 3 |
02 May 2024 | 130.15 | 130.15 | 130.15 | 130.15 | 128.29 | - |
30 Apr 2024 | 134.60 | 134.60 | 134.60 | 134.60 | 132.68 | - |
29 Apr 2024 | 131.70 | 131.70 | 131.70 | 131.70 | 129.82 | - |
26 Apr 2024 | 132.70 | 132.70 | 132.70 | 132.70 | 130.81 | - |
25 Apr 2024 | 132.40 | 132.40 | 132.40 | 132.40 | 130.51 | - |
24 Apr 2024 | 133.95 | 133.95 | 133.95 | 133.95 | 132.04 | - |
23 Apr 2024 | 133.00 | 133.00 | 133.00 | 133.00 | 131.10 | - |
22 Apr 2024 | 131.40 | 131.40 | 131.40 | 131.40 | 129.53 | - |
19 Apr 2024 | 130.35 | 130.35 | 130.35 | 130.35 | 128.49 | - |
18 Apr 2024 | 131.70 | 131.70 | 131.70 | 131.70 | 129.82 | - |
17 Apr 2024 | 131.70 | 131.70 | 131.70 | 131.70 | 129.82 | - |
16 Apr 2024 | 133.30 | 133.30 | 133.30 | 133.30 | 131.40 | - |
15 Apr 2024 | 135.75 | 135.75 | 135.75 | 135.75 | 133.81 | - |
12 Apr 2024 | 136.55 | 136.55 | 136.55 | 136.55 | 134.60 | - |
11 Apr 2024 | 134.85 | 134.85 | 134.85 | 134.85 | 132.93 | - |
10 Apr 2024 | 137.80 | 137.80 | 137.80 | 137.80 | 135.83 | - |
09 Apr 2024 | 137.80 | 137.80 | 137.80 | 137.80 | 135.83 | - |
08 Apr 2024 | 137.85 | 137.85 | 137.85 | 137.85 | 135.88 | - |
05 Apr 2024 | 136.15 | 136.15 | 136.15 | 136.15 | 134.21 | - |
04 Apr 2024 | 137.65 | 137.65 | 137.65 | 137.65 | 135.69 | - |
03 Apr 2024 | 138.35 | 138.35 | 138.35 | 138.35 | 136.38 | - |
02 Apr 2024 | 142.25 | 142.25 | 142.25 | 142.25 | 140.22 | - |
28 Mar 2024 | 141.55 | 141.55 | 141.55 | 141.55 | 139.53 | - |
27 Mar 2024 | 138.90 | 138.90 | 138.90 | 138.90 | 136.92 | - |
26 Mar 2024 | 138.65 | 138.65 | 138.65 | 138.65 | 136.67 | - |
25 Mar 2024 | 140.00 | 140.00 | 140.00 | 140.00 | 138.00 | - |
22 Mar 2024 | 143.60 | 143.60 | 143.60 | 143.60 | 141.55 | - |
21 Mar 2024 | 141.75 | 141.75 | 141.75 | 141.75 | 139.73 | - |
20 Mar 2024 | 141.15 | 141.15 | 141.15 | 141.15 | 139.14 | - |
19 Mar 2024 | 139.10 | 139.10 | 139.10 | 139.10 | 137.12 | - |
18 Mar 2024 | 138.20 | 138.20 | 138.20 | 138.20 | 136.23 | - |
15 Mar 2024 | 136.55 | 136.55 | 136.55 | 136.55 | 134.60 | - |
14 Mar 2024 | 138.00 | 138.00 | 138.00 | 138.00 | 136.03 | - |
13 Mar 2024 | 137.20 | 137.20 | 137.20 | 137.20 | 135.24 | - |
12 Mar 2024 | 136.40 | 136.40 | 136.40 | 136.40 | 134.45 | - |
11 Mar 2024 | 137.20 | 137.20 | 137.20 | 137.20 | 135.24 | - |
08 Mar 2024 | 136.05 | 136.05 | 136.05 | 136.05 | 134.11 | - |
07 Mar 2024 | 137.10 | 137.10 | 137.10 | 137.10 | 135.14 | - |
07 Mar 2024 | 1.95 Dividend | |||||
06 Mar 2024 | 137.35 | 137.35 | 137.35 | 137.35 | 133.47 | - |
05 Mar 2024 | 139.45 | 139.45 | 139.45 | 139.45 | 135.51 | - |
04 Mar 2024 | 137.90 | 137.90 | 137.90 | 137.90 | 134.00 | - |
01 Mar 2024 | 136.60 | 136.60 | 136.60 | 136.60 | 132.74 | - |
29 Feb 2024 | 137.60 | 137.60 | 137.60 | 137.60 | 133.71 | - |
28 Feb 2024 | 137.45 | 137.45 | 137.45 | 137.45 | 133.57 | - |
27 Feb 2024 | 137.05 | 137.05 | 137.05 | 137.05 | 133.18 | - |
26 Feb 2024 | 138.10 | 138.10 | 138.10 | 138.10 | 134.20 | - |
23 Feb 2024 | 139.50 | 139.50 | 139.50 | 139.50 | 135.56 | - |
22 Feb 2024 | 138.40 | 138.40 | 138.40 | 138.40 | 134.49 | - |
21 Feb 2024 | 137.05 | 137.05 | 137.05 | 137.05 | 133.18 | - |
20 Feb 2024 | 138.05 | 138.05 | 137.00 | 137.00 | 133.13 | 522 |
19 Feb 2024 | 138.55 | 138.55 | 138.55 | 138.55 | 134.64 | - |
16 Feb 2024 | 136.70 | 136.70 | 136.70 | 136.70 | 132.84 | - |
15 Feb 2024 | 132.75 | 132.75 | 132.75 | 132.75 | 129.00 | - |
14 Feb 2024 | 133.25 | 133.25 | 133.25 | 133.25 | 129.49 | - |
13 Feb 2024 | 134.60 | 134.60 | 134.60 | 134.60 | 130.80 | - |
12 Feb 2024 | 135.45 | 135.45 | 135.45 | 135.45 | 131.62 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |