Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 June 2024 | 157.05 | 157.05 | 157.05 | 157.05 | 157.05 | - |
14 June 2024 | 155.15 | 155.15 | 155.15 | 155.15 | 155.15 | - |
13 June 2024 | 153.85 | 154.70 | 153.85 | 154.70 | 154.70 | - |
12 June 2024 | 154.75 | 154.75 | 154.70 | 154.70 | 154.70 | - |
11 June 2024 | 155.10 | 155.65 | 155.05 | 155.05 | 155.05 | - |
10 June 2024 | 153.35 | 155.75 | 152.90 | 155.75 | 155.75 | 20 |
07 June 2024 | 154.70 | 154.70 | 154.70 | 154.70 | 154.70 | - |
06 June 2024 | 154.20 | 155.55 | 154.20 | 154.70 | 154.70 | - |
05 June 2024 | 152.55 | 152.55 | 152.55 | 152.55 | 152.55 | - |
04 June 2024 | 148.95 | 148.95 | 148.95 | 148.95 | 148.95 | - |
03 June 2024 | 151.15 | 151.15 | 151.15 | 151.15 | 151.15 | - |
31 May 2024 | 148.70 | 148.70 | 148.15 | 148.15 | 148.15 | - |
30 May 2024 | 147.20 | 147.20 | 147.20 | 147.20 | 147.20 | - |
29 May 2024 | 149.15 | 149.15 | 148.80 | 148.80 | 148.80 | - |
28 May 2024 | 152.05 | 152.05 | 149.95 | 149.95 | 149.95 | - |
27 May 2024 | 153.00 | 153.00 | 152.95 | 153.00 | 153.00 | 8 |
24 May 2024 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | 11 |
23 May 2024 | 152.50 | 152.75 | 152.20 | 152.20 | 152.20 | - |
22 May 2024 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | - |
21 May 2024 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | - |
20 May 2024 | 153.50 | 153.50 | 153.50 | 153.50 | 153.50 | - |
17 May 2024 | 153.05 | 153.95 | 153.05 | 153.95 | 153.95 | - |
16 May 2024 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | - |
15 May 2024 | 152.50 | 152.50 | 152.50 | 152.50 | 152.50 | - |
14 May 2024 | 153.50 | 153.50 | 152.85 | 152.85 | 152.85 | 15 |
13 May 2024 | 155.00 | 155.90 | 152.95 | 152.95 | 152.95 | 7 |
10 May 2024 | 153.80 | 153.80 | 153.80 | 153.80 | 153.80 | - |
09 May 2024 | 153.15 | 153.15 | 153.15 | 153.15 | 153.15 | - |
08 May 2024 | 153.65 | 153.65 | 153.60 | 153.60 | 153.60 | - |
07 May 2024 | 153.95 | 153.95 | 153.95 | 153.95 | 153.95 | - |
07 May 2024 | 0.285 Dividend | |||||
06 May 2024 | 152.05 | 152.05 | 152.05 | 152.05 | 151.76 | - |
03 May 2024 | 152.25 | 152.25 | 152.25 | 152.25 | 151.96 | - |
02 May 2024 | 150.50 | 151.90 | 150.50 | 151.90 | 151.62 | 30 |
30 Apr 2024 | 153.40 | 153.40 | 152.90 | 152.90 | 152.61 | - |
29 Apr 2024 | 152.00 | 152.00 | 152.00 | 152.00 | 151.72 | - |
26 Apr 2024 | 153.55 | 153.55 | 153.55 | 153.55 | 153.26 | - |
25 Apr 2024 | 154.20 | 154.20 | 153.70 | 153.70 | 153.41 | - |
24 Apr 2024 | 154.75 | 155.50 | 154.75 | 155.30 | 155.01 | - |
23 Apr 2024 | 155.40 | 155.90 | 154.95 | 154.95 | 154.66 | - |
22 Apr 2024 | 154.40 | 154.40 | 154.40 | 154.40 | 154.11 | - |
19 Apr 2024 | 153.30 | 154.80 | 153.30 | 154.80 | 154.51 | 3 |
18 Apr 2024 | 153.80 | 154.15 | 153.80 | 154.15 | 153.86 | - |
17 Apr 2024 | 154.60 | 154.60 | 154.00 | 154.00 | 153.71 | - |
16 Apr 2024 | 155.25 | 155.70 | 155.25 | 155.70 | 155.41 | 40 |
15 Apr 2024 | 156.50 | 156.50 | 156.50 | 156.50 | 156.21 | - |
12 Apr 2024 | 155.95 | 155.95 | 155.95 | 155.95 | 155.66 | - |
11 Apr 2024 | 156.00 | 156.00 | 155.60 | 155.60 | 155.31 | - |
10 Apr 2024 | 154.55 | 156.20 | 154.50 | 156.20 | 155.91 | 116 |
09 Apr 2024 | 154.35 | 154.35 | 154.35 | 154.35 | 154.06 | - |
08 Apr 2024 | 154.25 | 154.25 | 154.25 | 154.25 | 153.96 | - |
05 Apr 2024 | 154.10 | 154.10 | 154.10 | 154.10 | 153.81 | - |
04 Apr 2024 | 154.65 | 154.65 | 154.65 | 154.65 | 154.36 | - |
03 Apr 2024 | 156.55 | 156.55 | 156.55 | 156.55 | 156.26 | - |
02 Apr 2024 | 158.00 | 158.00 | 158.00 | 158.00 | 157.70 | - |
28 Mar 2024 | 158.00 | 158.00 | 158.00 | 158.00 | 157.70 | - |
27 Mar 2024 | 157.00 | 157.00 | 157.00 | 157.00 | 156.71 | - |
26 Mar 2024 | 156.65 | 156.65 | 156.65 | 156.65 | 156.36 | - |
25 Mar 2024 | 157.30 | 157.30 | 157.30 | 157.30 | 157.01 | - |
22 Mar 2024 | 158.00 | 158.00 | 157.35 | 158.00 | 157.70 | - |
21 Mar 2024 | 155.50 | 158.00 | 155.50 | 157.95 | 157.65 | - |
20 Mar 2024 | 157.85 | 157.85 | 157.85 | 157.85 | 157.55 | - |
19 Mar 2024 | 157.65 | 157.65 | 157.65 | 157.65 | 157.35 | - |
18 Mar 2024 | 156.85 | 158.15 | 156.85 | 157.75 | 157.45 | - |
15 Mar 2024 | 154.90 | 154.90 | 154.90 | 154.90 | 154.61 | - |
14 Mar 2024 | 154.90 | 154.90 | 154.90 | 154.90 | 154.61 | - |
13 Mar 2024 | 153.95 | 154.90 | 153.95 | 154.90 | 154.61 | - |
12 Mar 2024 | 152.95 | 154.85 | 152.95 | 154.40 | 154.11 | - |
11 Mar 2024 | 153.10 | 153.10 | 153.10 | 153.10 | 152.81 | 10 |
08 Mar 2024 | 152.85 | 153.20 | 152.45 | 152.45 | 152.16 | - |
07 Mar 2024 | 153.30 | 153.30 | 153.10 | 153.15 | 152.86 | - |
06 Mar 2024 | 153.55 | 154.40 | 153.55 | 153.85 | 153.56 | - |
05 Mar 2024 | 152.10 | 153.70 | 152.10 | 153.65 | 153.36 | - |
04 Mar 2024 | 151.65 | 152.80 | 151.65 | 152.80 | 152.51 | - |
01 Mar 2024 | 153.65 | 153.65 | 153.65 | 153.65 | 153.36 | - |
29 Feb 2024 | 153.65 | 153.65 | 153.65 | 153.65 | 153.36 | - |
28 Feb 2024 | 154.90 | 155.05 | 154.90 | 155.05 | 154.76 | - |
27 Feb 2024 | 155.55 | 155.55 | 155.55 | 155.55 | 155.26 | - |
27 Feb 2024 | 0.285 Dividend | |||||
26 Feb 2024 | 156.55 | 156.55 | 156.55 | 156.55 | 155.97 | - |
23 Feb 2024 | 157.55 | 157.55 | 157.55 | 157.55 | 156.97 | - |
22 Feb 2024 | 153.85 | 155.55 | 153.85 | 155.55 | 154.98 | 231 |
21 Feb 2024 | 153.95 | 153.95 | 153.95 | 153.95 | 153.38 | - |
20 Feb 2024 | 154.25 | 155.05 | 154.25 | 154.50 | 153.93 | - |
19 Feb 2024 | 155.50 | 155.50 | 155.50 | 155.50 | 154.93 | - |
16 Feb 2024 | 152.90 | 155.50 | 152.90 | 155.50 | 154.93 | 40 |
15 Feb 2024 | 152.55 | 153.50 | 152.55 | 153.50 | 152.93 | 16 |
14 Feb 2024 | 144.95 | 149.75 | 144.95 | 149.75 | 149.20 | 50 |
13 Feb 2024 | 142.60 | 142.60 | 142.60 | 142.60 | 142.07 | - |
12 Feb 2024 | 144.50 | 144.50 | 144.50 | 144.50 | 143.97 | - |
09 Feb 2024 | 144.05 | 144.65 | 144.05 | 144.65 | 144.12 | - |
08 Feb 2024 | 144.90 | 145.10 | 144.60 | 144.60 | 144.07 | - |
07 Feb 2024 | 145.15 | 145.60 | 145.15 | 145.60 | 145.06 | - |
06 Feb 2024 | 145.55 | 145.55 | 145.55 | 145.55 | 145.01 | - |
05 Feb 2024 | 145.55 | 145.55 | 145.55 | 145.55 | 145.01 | - |
02 Feb 2024 | 145.00 | 145.60 | 145.00 | 145.60 | 145.06 | - |
01 Feb 2024 | 143.15 | 143.15 | 143.15 | 143.15 | 142.62 | - |
31 Jan 2024 | 144.30 | 144.30 | 144.30 | 144.30 | 143.77 | - |
30 Jan 2024 | 143.30 | 143.30 | 143.30 | 143.30 | 142.77 | - |
29 Jan 2024 | 141.70 | 141.70 | 141.35 | 141.35 | 140.83 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |