Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 July 2024 | 143.60 | 143.60 | 143.60 | 143.60 | 143.60 | 10 |
01 July 2024 | 147.30 | 147.30 | 147.30 | 147.30 | 147.30 | - |
28 June 2024 | 146.65 | 146.65 | 146.65 | 146.65 | 146.65 | - |
27 June 2024 | 147.60 | 147.60 | 147.60 | 147.60 | 147.60 | - |
26 June 2024 | 148.60 | 148.60 | 148.60 | 148.60 | 148.60 | - |
25 June 2024 | 148.10 | 148.10 | 148.10 | 148.10 | 148.10 | - |
24 June 2024 | 147.75 | 147.75 | 147.75 | 147.75 | 147.75 | - |
21 June 2024 | 146.65 | 146.65 | 146.65 | 146.65 | 146.65 | - |
20 June 2024 | 146.25 | 146.25 | 146.25 | 146.25 | 146.25 | - |
19 June 2024 | 146.10 | 146.10 | 146.10 | 146.10 | 146.10 | - |
18 June 2024 | 147.70 | 147.70 | 147.70 | 147.70 | 147.70 | - |
17 June 2024 | 148.10 | 148.10 | 148.10 | 148.10 | 148.10 | - |
14 June 2024 | 148.05 | 148.05 | 148.05 | 148.05 | 148.05 | - |
13 June 2024 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | - |
12 June 2024 | 148.15 | 148.15 | 148.15 | 148.15 | 148.15 | - |
11 June 2024 | 149.60 | 149.60 | 149.60 | 149.60 | 149.60 | - |
10 June 2024 | 148.80 | 148.80 | 148.80 | 148.80 | 148.80 | - |
07 June 2024 | 148.10 | 148.10 | 148.10 | 148.10 | 148.10 | - |
06 June 2024 | 146.60 | 146.60 | 146.60 | 146.60 | 146.60 | - |
05 June 2024 | 146.75 | 146.75 | 146.75 | 146.75 | 146.75 | - |
04 June 2024 | 145.10 | 146.80 | 145.10 | 146.80 | 146.80 | 10 |
03 June 2024 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | - |
31 May 2024 | 141.60 | 142.45 | 141.60 | 142.45 | 142.45 | 280 |
30 May 2024 | 140.65 | 140.65 | 140.65 | 140.65 | 140.65 | - |
29 May 2024 | 140.50 | 140.50 | 140.50 | 140.50 | 140.50 | - |
28 May 2024 | 144.05 | 144.05 | 144.05 | 144.05 | 144.05 | - |
27 May 2024 | 145.90 | 145.90 | 145.90 | 145.90 | 145.90 | - |
24 May 2024 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | - |
23 May 2024 | 146.10 | 146.10 | 146.10 | 146.10 | 146.10 | - |
22 May 2024 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | - |
21 May 2024 | 141.10 | 141.10 | 141.10 | 141.10 | 141.10 | - |
20 May 2024 | 141.20 | 141.20 | 141.20 | 141.20 | 141.20 | - |
17 May 2024 | 140.80 | 140.80 | 140.80 | 140.80 | 140.80 | - |
16 May 2024 | 141.60 | 141.75 | 141.60 | 141.60 | 141.60 | 82 |
15 May 2024 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | - |
14 May 2024 | 142.70 | 142.70 | 142.70 | 142.70 | 142.70 | - |
13 May 2024 | 142.45 | 142.45 | 142.45 | 142.45 | 142.45 | - |
10 May 2024 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | - |
09 May 2024 | 142.20 | 142.20 | 142.20 | 142.20 | 142.20 | - |
08 May 2024 | 141.30 | 141.30 | 141.30 | 141.30 | 141.30 | - |
07 May 2024 | 139.65 | 141.20 | 139.65 | 141.20 | 141.20 | 20 |
06 May 2024 | 140.30 | 140.30 | 140.30 | 140.30 | 140.30 | - |
03 May 2024 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | - |
02 May 2024 | 141.40 | 141.40 | 141.40 | 141.40 | 141.40 | - |
30 Apr 2024 | 140.85 | 140.85 | 140.85 | 140.85 | 140.85 | - |
29 Apr 2024 | 140.10 | 140.10 | 140.10 | 140.10 | 140.10 | - |
26 Apr 2024 | 140.15 | 140.15 | 140.15 | 140.15 | 140.15 | - |
25 Apr 2024 | 134.20 | 134.20 | 134.20 | 134.20 | 134.20 | - |
24 Apr 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | - |
23 Apr 2024 | 131.35 | 131.35 | 131.35 | 131.35 | 131.35 | - |
22 Apr 2024 | 129.05 | 129.05 | 129.05 | 129.05 | 129.05 | - |
19 Apr 2024 | 126.50 | 126.50 | 126.50 | 126.50 | 126.50 | - |
18 Apr 2024 | 128.75 | 128.75 | 128.75 | 128.75 | 128.75 | - |
17 Apr 2024 | 127.25 | 127.25 | 127.25 | 127.25 | 127.25 | - |
16 Apr 2024 | 127.60 | 127.60 | 127.60 | 127.60 | 127.60 | - |
15 Apr 2024 | 129.90 | 129.90 | 129.90 | 129.90 | 129.90 | - |
12 Apr 2024 | 128.80 | 128.80 | 128.80 | 128.80 | 128.80 | - |
11 Apr 2024 | 126.05 | 126.05 | 126.05 | 126.05 | 126.05 | - |
10 Apr 2024 | 126.15 | 126.15 | 126.15 | 126.15 | 126.15 | - |
09 Apr 2024 | 124.10 | 124.10 | 124.10 | 124.10 | 124.10 | - |
08 Apr 2024 | 124.25 | 124.25 | 124.25 | 124.25 | 124.25 | - |
05 Apr 2024 | 124.45 | 124.45 | 124.45 | 124.45 | 124.45 | - |
04 Apr 2024 | 122.90 | 122.90 | 122.90 | 122.90 | 122.90 | - |
03 Apr 2024 | 123.25 | 123.25 | 123.25 | 123.25 | 123.25 | - |
02 Apr 2024 | 126.00 | 126.00 | 125.25 | 125.25 | 125.25 | 125 |
28 Mar 2024 | 125.35 | 125.35 | 125.35 | 125.35 | 125.35 | - |
27 Mar 2024 | 122.30 | 122.30 | 122.30 | 122.30 | 122.30 | - |
26 Mar 2024 | 120.85 | 120.85 | 120.85 | 120.85 | 120.85 | - |
25 Mar 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | - |
22 Mar 2024 | 121.50 | 121.50 | 121.50 | 121.50 | 121.50 | - |
21 Mar 2024 | 120.45 | 120.45 | 120.45 | 120.45 | 120.45 | - |
20 Mar 2024 | 120.50 | 120.50 | 120.50 | 120.50 | 120.50 | - |
19 Mar 2024 | 120.65 | 120.65 | 120.65 | 120.65 | 120.65 | - |
18 Mar 2024 | 121.75 | 121.75 | 121.75 | 121.75 | 121.75 | - |
15 Mar 2024 | 122.65 | 122.65 | 122.65 | 122.65 | 122.65 | - |
14 Mar 2024 | 121.70 | 123.30 | 121.70 | 123.30 | 123.30 | 240 |
13 Mar 2024 | 123.15 | 123.15 | 123.15 | 123.15 | 123.15 | - |
12 Mar 2024 | 123.35 | 123.35 | 123.35 | 123.35 | 123.35 | - |
11 Mar 2024 | 120.50 | 120.50 | 120.50 | 120.50 | 120.50 | - |
08 Mar 2024 | 120.25 | 120.25 | 120.25 | 120.25 | 120.25 | - |
07 Mar 2024 | 119.05 | 119.05 | 119.05 | 119.05 | 119.05 | - |
06 Mar 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | - |
05 Mar 2024 | 118.40 | 118.40 | 118.40 | 118.40 | 118.40 | - |
04 Mar 2024 | 119.30 | 119.30 | 119.30 | 119.30 | 119.30 | - |
01 Mar 2024 | 117.55 | 117.55 | 117.55 | 117.55 | 117.55 | - |
29 Feb 2024 | 120.95 | 120.95 | 120.95 | 120.95 | 120.95 | - |
28 Feb 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | - |
27 Feb 2024 | 121.40 | 121.40 | 121.40 | 121.40 | 121.40 | - |
26 Feb 2024 | 120.75 | 120.75 | 120.75 | 120.75 | 120.75 | - |
23 Feb 2024 | 118.15 | 118.15 | 118.15 | 118.15 | 118.15 | - |
22 Feb 2024 | 118.60 | 118.60 | 118.60 | 118.60 | 118.60 | - |
22 Feb 2024 | 1.56 Dividend | |||||
21 Feb 2024 | 121.10 | 121.10 | 121.10 | 121.10 | 119.54 | - |
20 Feb 2024 | 122.50 | 122.50 | 122.50 | 122.50 | 120.92 | 100 |
19 Feb 2024 | 119.10 | 119.10 | 119.10 | 119.10 | 117.57 | - |
16 Feb 2024 | 116.75 | 116.75 | 116.75 | 116.75 | 115.25 | - |
15 Feb 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 113.52 | - |
14 Feb 2024 | 113.90 | 113.90 | 113.90 | 113.90 | 112.43 | - |
13 Feb 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 111.54 | - |
12 Feb 2024 | 115.35 | 115.35 | 115.35 | 115.35 | 113.86 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |