Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 May 2024 | 156.52 | 156.52 | 156.52 | 156.52 | 156.52 | - |
31 May 2024 | 0.65 Dividend | |||||
30 May 2024 | 155.98 | 155.98 | 155.98 | 155.98 | 155.33 | - |
29 May 2024 | 154.00 | 154.00 | 154.00 | 154.00 | 153.36 | - |
28 May 2024 | 152.98 | 152.98 | 152.98 | 152.98 | 152.34 | - |
27 May 2024 | 152.44 | 152.44 | 152.44 | 152.44 | 151.80 | - |
24 May 2024 | 152.22 | 152.22 | 152.22 | 152.22 | 151.59 | - |
23 May 2024 | 153.60 | 153.60 | 153.60 | 153.60 | 152.96 | - |
22 May 2024 | 151.06 | 151.06 | 151.06 | 151.06 | 150.43 | - |
21 May 2024 | 150.66 | 150.66 | 150.66 | 150.66 | 150.03 | - |
20 May 2024 | 150.58 | 150.84 | 150.58 | 150.84 | 150.21 | - |
17 May 2024 | 150.36 | 150.36 | 150.36 | 150.36 | 149.73 | - |
16 May 2024 | 149.10 | 149.10 | 149.10 | 149.10 | 148.48 | - |
15 May 2024 | 149.54 | 149.54 | 149.54 | 149.54 | 148.92 | - |
14 May 2024 | 150.88 | 150.88 | 150.88 | 150.88 | 150.25 | - |
13 May 2024 | 152.38 | 152.38 | 152.38 | 152.38 | 151.75 | - |
10 May 2024 | 152.00 | 152.00 | 152.00 | 152.00 | 151.37 | - |
09 May 2024 | 151.00 | 152.04 | 151.00 | 152.04 | 151.41 | - |
08 May 2024 | 150.84 | 150.84 | 150.84 | 150.84 | 150.21 | - |
07 May 2024 | 150.36 | 150.36 | 150.36 | 150.36 | 149.73 | - |
06 May 2024 | 152.64 | 152.64 | 152.64 | 152.64 | 152.00 | - |
03 May 2024 | 154.02 | 154.02 | 154.02 | 154.02 | 153.38 | - |
02 May 2024 | 154.28 | 154.28 | 154.28 | 154.28 | 153.64 | - |
30 Apr 2024 | 153.30 | 153.30 | 153.30 | 153.30 | 152.66 | - |
29 Apr 2024 | 153.00 | 153.00 | 153.00 | 153.00 | 152.36 | - |
26 Apr 2024 | 150.90 | 150.90 | 150.90 | 150.90 | 150.27 | - |
25 Apr 2024 | 152.64 | 152.64 | 152.64 | 152.64 | 152.00 | - |
24 Apr 2024 | 152.36 | 152.36 | 152.36 | 152.36 | 151.73 | - |
23 Apr 2024 | 151.84 | 153.14 | 151.84 | 153.14 | 152.50 | 14 |
22 Apr 2024 | 152.70 | 152.70 | 152.70 | 152.70 | 152.06 | - |
19 Apr 2024 | 149.42 | 149.42 | 149.42 | 149.42 | 148.80 | - |
18 Apr 2024 | 150.20 | 150.20 | 150.20 | 150.20 | 149.57 | - |
17 Apr 2024 | 149.72 | 149.72 | 149.72 | 149.72 | 149.10 | - |
16 Apr 2024 | 149.96 | 149.96 | 149.96 | 149.96 | 149.34 | - |
15 Apr 2024 | 150.40 | 150.40 | 150.40 | 150.40 | 149.77 | - |
12 Apr 2024 | 149.38 | 149.38 | 149.38 | 149.38 | 148.76 | - |
11 Apr 2024 | 148.88 | 148.88 | 148.88 | 148.88 | 148.26 | - |
10 Apr 2024 | 148.00 | 148.00 | 148.00 | 148.00 | 147.38 | - |
09 Apr 2024 | 147.88 | 147.88 | 147.88 | 147.88 | 147.26 | - |
08 Apr 2024 | 148.26 | 148.26 | 148.26 | 148.26 | 147.64 | - |
05 Apr 2024 | 149.18 | 149.18 | 149.18 | 149.18 | 148.56 | - |
04 Apr 2024 | 150.52 | 150.52 | 150.52 | 150.52 | 149.89 | - |
03 Apr 2024 | 149.50 | 149.50 | 149.50 | 149.50 | 148.88 | - |
02 Apr 2024 | 151.06 | 151.06 | 151.06 | 151.06 | 150.43 | - |
28 Mar 2024 | 148.82 | 148.82 | 148.82 | 148.82 | 148.20 | - |
27 Mar 2024 | 148.28 | 148.28 | 148.28 | 148.28 | 147.66 | - |
26 Mar 2024 | 148.02 | 148.02 | 148.02 | 148.02 | 147.40 | - |
25 Mar 2024 | 147.44 | 147.44 | 147.44 | 147.44 | 146.83 | - |
22 Mar 2024 | 147.86 | 147.86 | 147.86 | 147.86 | 147.24 | - |
21 Mar 2024 | 147.16 | 147.16 | 147.16 | 147.16 | 146.55 | - |
20 Mar 2024 | 147.00 | 147.00 | 147.00 | 147.00 | 146.39 | - |
19 Mar 2024 | 147.24 | 147.24 | 147.24 | 147.24 | 146.63 | - |
18 Mar 2024 | 148.60 | 148.60 | 148.60 | 148.60 | 147.98 | - |
15 Mar 2024 | 149.36 | 149.36 | 149.36 | 149.36 | 148.74 | - |
14 Mar 2024 | 149.62 | 149.62 | 149.62 | 149.62 | 149.00 | - |
13 Mar 2024 | 149.28 | 149.28 | 149.28 | 149.28 | 148.66 | - |
12 Mar 2024 | 150.50 | 150.50 | 150.50 | 150.50 | 149.87 | - |
11 Mar 2024 | 149.76 | 149.76 | 149.76 | 149.76 | 149.14 | - |
08 Mar 2024 | 149.42 | 149.42 | 149.42 | 149.42 | 148.80 | - |
07 Mar 2024 | 152.42 | 152.42 | 152.42 | 152.42 | 151.78 | - |
06 Mar 2024 | 152.44 | 152.44 | 152.44 | 152.44 | 151.80 | - |
05 Mar 2024 | 149.42 | 149.42 | 149.42 | 149.42 | 148.80 | - |
04 Mar 2024 | 150.32 | 150.32 | 150.32 | 150.32 | 149.69 | - |
01 Mar 2024 | 151.40 | 151.40 | 151.40 | 151.40 | 150.77 | - |
29 Feb 2024 | 149.96 | 149.96 | 149.96 | 149.96 | 149.34 | - |
29 Feb 2024 | 0.65 Dividend | |||||
28 Feb 2024 | 151.40 | 151.40 | 151.40 | 151.40 | 150.12 | - |
27 Feb 2024 | 150.30 | 150.30 | 150.30 | 150.30 | 149.03 | - |
26 Feb 2024 | 150.96 | 150.96 | 150.96 | 150.96 | 149.69 | - |
23 Feb 2024 | 150.52 | 150.52 | 150.52 | 150.52 | 149.25 | - |
22 Feb 2024 | 150.76 | 150.76 | 150.76 | 150.76 | 149.49 | - |
21 Feb 2024 | 149.08 | 149.08 | 149.08 | 149.08 | 147.82 | - |
20 Feb 2024 | 148.00 | 148.00 | 148.00 | 148.00 | 146.75 | - |
19 Feb 2024 | 148.66 | 148.66 | 148.66 | 148.66 | 147.40 | - |
16 Feb 2024 | 150.02 | 150.02 | 150.02 | 150.02 | 148.75 | - |
15 Feb 2024 | 150.24 | 150.24 | 150.24 | 150.24 | 148.97 | - |
14 Feb 2024 | 150.52 | 150.52 | 150.52 | 150.52 | 149.25 | - |
13 Feb 2024 | 149.60 | 149.60 | 149.60 | 149.60 | 148.34 | - |
12 Feb 2024 | 149.72 | 149.72 | 149.72 | 149.72 | 148.46 | - |
09 Feb 2024 | 148.94 | 148.94 | 148.94 | 148.94 | 147.68 | - |
08 Feb 2024 | 149.66 | 149.66 | 149.66 | 149.66 | 148.40 | - |
07 Feb 2024 | 148.98 | 148.98 | 148.98 | 148.98 | 147.72 | - |
06 Feb 2024 | 150.58 | 150.58 | 150.58 | 150.58 | 149.31 | - |
05 Feb 2024 | 149.16 | 149.16 | 149.16 | 149.16 | 147.90 | - |
02 Feb 2024 | 149.86 | 149.86 | 149.86 | 149.86 | 148.59 | - |
01 Feb 2024 | 149.28 | 149.28 | 149.28 | 149.28 | 148.02 | - |
31 Jan 2024 | 148.24 | 148.24 | 148.24 | 148.24 | 146.99 | - |
30 Jan 2024 | 150.48 | 150.48 | 150.48 | 150.48 | 149.21 | - |
29 Jan 2024 | 149.22 | 149.22 | 149.22 | 149.22 | 147.96 | - |
26 Jan 2024 | 145.00 | 145.00 | 145.00 | 145.00 | 143.78 | - |
25 Jan 2024 | 148.44 | 148.44 | 148.44 | 148.44 | 147.19 | - |
24 Jan 2024 | 151.10 | 151.10 | 151.10 | 151.10 | 149.82 | - |
23 Jan 2024 | 150.18 | 150.18 | 150.18 | 150.18 | 148.91 | - |
22 Jan 2024 | 151.80 | 151.80 | 151.80 | 151.80 | 150.52 | - |
19 Jan 2024 | 151.52 | 151.52 | 151.52 | 151.52 | 150.24 | - |
18 Jan 2024 | 150.48 | 150.48 | 150.46 | 150.46 | 149.19 | 4 |
17 Jan 2024 | 148.48 | 148.48 | 148.48 | 148.48 | 147.23 | - |
16 Jan 2024 | 147.70 | 147.70 | 147.70 | 147.70 | 146.45 | - |
15 Jan 2024 | 147.20 | 147.20 | 147.20 | 147.20 | 145.96 | - |
12 Jan 2024 | 147.20 | 147.20 | 147.20 | 147.20 | 145.96 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |