Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 June 2024 | 167.36 | 168.62 | 167.16 | 168.62 | 168.62 | 293,210 |
26 June 2024 | 167.11 | 167.67 | 166.59 | 167.51 | 167.51 | 195,300 |
25 June 2024 | 168.32 | 168.32 | 167.15 | 167.62 | 167.62 | 174,400 |
24 June 2024 | 167.84 | 169.51 | 167.84 | 168.30 | 168.30 | 281,200 |
21 June 2024 | 167.37 | 167.76 | 166.20 | 167.76 | 167.76 | 268,500 |
20 June 2024 | 167.86 | 168.39 | 166.76 | 167.42 | 167.42 | 343,400 |
18 June 2024 | 167.56 | 168.48 | 167.46 | 167.89 | 167.89 | 528,000 |
17 June 2024 | 165.97 | 167.92 | 165.53 | 167.63 | 167.63 | 245,900 |
14 June 2024 | 166.98 | 167.08 | 165.58 | 166.41 | 166.41 | 213,200 |
13 June 2024 | 169.95 | 169.95 | 167.48 | 168.39 | 168.39 | 179,000 |
12 June 2024 | 170.88 | 172.08 | 169.51 | 169.98 | 169.98 | 227,200 |
11 June 2024 | 166.95 | 167.85 | 165.90 | 167.59 | 167.59 | 223,300 |
10 June 2024 | 166.21 | 168.27 | 166.00 | 168.11 | 168.11 | 178,600 |
07 June 2024 | 167.29 | 168.40 | 166.67 | 167.13 | 167.13 | 192,500 |
06 June 2024 | 168.94 | 169.50 | 168.25 | 168.55 | 168.55 | 209,000 |
05 June 2024 | 167.87 | 169.31 | 167.00 | 169.28 | 169.28 | 167,300 |
04 June 2024 | 167.93 | 168.14 | 166.65 | 166.86 | 166.86 | 299,300 |
03 June 2024 | 170.73 | 170.92 | 167.45 | 168.63 | 168.63 | 171,100 |
31 May 2024 | 169.48 | 170.25 | 167.27 | 169.62 | 169.62 | 230,900 |
30 May 2024 | 168.85 | 169.70 | 168.42 | 168.98 | 168.98 | 356,500 |
29 May 2024 | 168.55 | 168.99 | 168.14 | 168.59 | 168.59 | 237,100 |
28 May 2024 | 172.03 | 172.03 | 169.73 | 170.56 | 170.56 | 221,800 |
24 May 2024 | 170.50 | 171.51 | 170.05 | 171.24 | 171.24 | 183,900 |
23 May 2024 | 173.16 | 173.16 | 169.20 | 169.76 | 169.76 | 171,500 |
22 May 2024 | 172.97 | 173.57 | 171.62 | 172.41 | 172.41 | 191,300 |
21 May 2024 | 173.44 | 173.61 | 173.04 | 173.41 | 173.41 | 151,200 |
20 May 2024 | 173.44 | 174.32 | 173.25 | 173.99 | 173.99 | 213,000 |
17 May 2024 | 173.28 | 173.61 | 172.83 | 173.42 | 173.42 | 237,400 |
16 May 2024 | 174.18 | 174.35 | 173.27 | 173.27 | 173.27 | 196,600 |
15 May 2024 | 174.20 | 174.56 | 173.22 | 174.44 | 174.44 | 194,600 |
14 May 2024 | 172.20 | 172.82 | 171.68 | 172.45 | 172.45 | 182,400 |
13 May 2024 | 171.65 | 172.35 | 170.75 | 170.80 | 170.80 | 212,300 |
10 May 2024 | 171.91 | 172.05 | 170.30 | 170.59 | 170.59 | 144,200 |
09 May 2024 | 169.90 | 171.34 | 169.57 | 171.23 | 171.23 | 173,400 |
08 May 2024 | 169.40 | 169.93 | 169.07 | 169.69 | 169.69 | 157,900 |
07 May 2024 | 170.97 | 171.65 | 170.42 | 170.59 | 170.59 | 170,200 |
06 May 2024 | 169.64 | 170.97 | 169.64 | 170.88 | 170.88 | 1,665,600 |
03 May 2024 | 169.75 | 170.27 | 168.03 | 168.48 | 168.48 | 196,800 |
02 May 2024 | 166.51 | 167.47 | 164.29 | 167.13 | 167.13 | 2,149,200 |
01 May 2024 | 164.07 | 167.76 | 163.59 | 164.58 | 164.58 | 364,700 |
30 Apr 2024 | 166.23 | 166.53 | 163.91 | 163.91 | 163.91 | 207,200 |
29 Apr 2024 | 167.02 | 167.90 | 166.58 | 167.37 | 167.37 | 280,100 |
26 Apr 2024 | 165.92 | 166.94 | 165.33 | 166.51 | 166.51 | 205,200 |
25 Apr 2024 | 164.01 | 165.54 | 162.93 | 165.17 | 165.17 | 313,900 |
24 Apr 2024 | 166.50 | 167.14 | 164.94 | 165.90 | 165.90 | 245,000 |
23 Apr 2024 | 163.97 | 166.95 | 163.80 | 166.28 | 166.28 | 414,900 |
22 Apr 2024 | 162.64 | 164.40 | 161.75 | 163.53 | 163.53 | 459,100 |
19 Apr 2024 | 161.54 | 163.01 | 160.67 | 161.82 | 161.82 | 411,800 |
18 Apr 2024 | 162.54 | 164.02 | 161.51 | 161.99 | 161.99 | 276,400 |
17 Apr 2024 | 164.64 | 164.68 | 162.08 | 162.25 | 162.25 | 269,600 |
16 Apr 2024 | 163.62 | 164.58 | 162.44 | 163.60 | 163.60 | 321,900 |
15 Apr 2024 | 168.04 | 168.61 | 163.77 | 164.19 | 164.19 | 567,600 |
12 Apr 2024 | 169.25 | 169.63 | 166.53 | 167.24 | 167.24 | 230,800 |
11 Apr 2024 | 170.28 | 170.70 | 168.62 | 170.36 | 170.36 | 260,900 |
10 Apr 2024 | 169.24 | 170.85 | 168.58 | 169.38 | 169.38 | 288,100 |
09 Apr 2024 | 173.00 | 173.46 | 171.49 | 172.91 | 172.91 | 177,100 |
08 Apr 2024 | 172.71 | 172.91 | 171.78 | 172.63 | 172.63 | 267,300 |
05 Apr 2024 | 170.29 | 172.38 | 170.10 | 171.72 | 171.72 | 402,600 |
04 Apr 2024 | 173.54 | 174.05 | 169.93 | 170.15 | 170.15 | 464,400 |
03 Apr 2024 | 170.76 | 172.49 | 170.55 | 172.05 | 172.05 | 303,900 |
02 Apr 2024 | 171.70 | 171.80 | 170.51 | 171.21 | 171.21 | 310,500 |
01 Apr 2024 | 175.46 | 175.46 | 173.54 | 173.72 | 173.72 | 382,300 |
28 Mar 2024 | 175.17 | 176.20 | 175.14 | 175.27 | 175.27 | 334,700 |
27 Mar 2024 | 173.79 | 174.91 | 172.89 | 174.91 | 174.91 | 308,100 |
26 Mar 2024 | 173.37 | 173.61 | 172.26 | 172.31 | 172.31 | 286,300 |
25 Mar 2024 | 172.18 | 172.99 | 172.18 | 172.29 | 172.29 | 232,300 |
22 Mar 2024 | 173.86 | 173.97 | 171.94 | 172.12 | 172.12 | 273,300 |
22 Mar 2024 | 0.461 Dividend | |||||
21 Mar 2024 | 173.85 | 175.16 | 173.62 | 174.27 | 173.81 | 260,300 |
20 Mar 2024 | 169.36 | 173.12 | 169.21 | 172.53 | 172.07 | 309,500 |
19 Mar 2024 | 167.87 | 169.88 | 167.87 | 169.48 | 169.03 | 352,600 |
18 Mar 2024 | 169.64 | 169.68 | 168.34 | 168.61 | 168.16 | 270,600 |
15 Mar 2024 | 168.50 | 169.71 | 168.50 | 168.97 | 168.52 | 205,900 |
14 Mar 2024 | 171.69 | 171.90 | 167.83 | 169.15 | 168.70 | 343,400 |
13 Mar 2024 | 171.25 | 172.41 | 171.17 | 171.61 | 171.16 | 369,200 |
12 Mar 2024 | 170.98 | 171.70 | 169.88 | 171.21 | 170.76 | 329,800 |
11 Mar 2024 | 171.28 | 171.71 | 170.28 | 170.74 | 170.29 | 441,000 |
08 Mar 2024 | 173.17 | 174.58 | 171.15 | 171.85 | 171.40 | 510,400 |
07 Mar 2024 | 171.91 | 172.69 | 171.71 | 172.34 | 171.88 | 607,200 |
06 Mar 2024 | 171.38 | 171.60 | 170.13 | 171.04 | 170.59 | 240,400 |
05 Mar 2024 | 170.21 | 171.07 | 168.79 | 169.35 | 168.90 | 260,800 |
04 Mar 2024 | 171.95 | 172.40 | 171.25 | 171.52 | 171.07 | 278,800 |
01 Mar 2024 | 170.60 | 171.68 | 169.45 | 171.50 | 171.05 | 339,300 |
29 Feb 2024 | 170.14 | 170.93 | 168.76 | 169.94 | 169.49 | 395,000 |
28 Feb 2024 | 168.84 | 169.93 | 168.31 | 169.03 | 168.58 | 261,600 |
27 Feb 2024 | 169.24 | 169.97 | 169.08 | 169.71 | 169.26 | 235,400 |
26 Feb 2024 | 167.54 | 168.68 | 167.12 | 168.27 | 167.82 | 236,900 |
23 Feb 2024 | 167.58 | 168.37 | 166.86 | 167.75 | 167.31 | 425,700 |
22 Feb 2024 | 166.41 | 167.46 | 166.04 | 167.18 | 166.74 | 221,900 |
21 Feb 2024 | 164.60 | 165.05 | 163.83 | 164.96 | 164.52 | 328,600 |
20 Feb 2024 | 166.33 | 166.64 | 165.10 | 165.88 | 165.44 | 199,300 |
16 Feb 2024 | 168.15 | 169.50 | 167.46 | 167.89 | 167.45 | 400,300 |
15 Feb 2024 | 167.69 | 169.62 | 167.58 | 169.43 | 168.98 | 449,900 |
14 Feb 2024 | 165.34 | 166.86 | 164.55 | 166.69 | 166.25 | 405,700 |
13 Feb 2024 | 163.53 | 165.06 | 162.03 | 163.30 | 162.87 | 307,400 |
12 Feb 2024 | 166.82 | 169.05 | 166.82 | 168.26 | 167.81 | 389,500 |
09 Feb 2024 | 165.18 | 166.85 | 165.12 | 166.56 | 166.12 | 257,000 |
08 Feb 2024 | 162.65 | 164.83 | 162.19 | 164.60 | 164.16 | 398,800 |
07 Feb 2024 | 162.65 | 163.22 | 161.13 | 162.47 | 162.04 | 353,600 |
06 Feb 2024 | 160.87 | 162.02 | 160.41 | 161.93 | 161.50 | 481,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |