Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 June 2024 | 146.05 | 146.05 | 146.05 | 146.05 | 146.05 | - |
27 June 2024 | 147.55 | 147.55 | 147.55 | 147.55 | 147.55 | - |
26 June 2024 | 148.90 | 149.05 | 148.90 | 149.05 | 149.05 | 19 |
25 June 2024 | 147.85 | 148.50 | 147.85 | 148.50 | 148.50 | 75 |
24 June 2024 | 147.40 | 147.40 | 147.40 | 147.40 | 147.40 | - |
21 June 2024 | 146.80 | 146.80 | 146.80 | 146.80 | 146.80 | - |
20 June 2024 | 146.35 | 146.40 | 146.35 | 146.40 | 146.40 | 8 |
19 June 2024 | 144.70 | 144.70 | 144.70 | 144.70 | 144.70 | - |
18 June 2024 | 147.80 | 147.80 | 147.80 | 147.80 | 147.80 | - |
17 June 2024 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | - |
14 June 2024 | 147.95 | 148.50 | 147.95 | 148.50 | 148.50 | 20 |
13 June 2024 | 147.60 | 147.60 | 147.60 | 147.60 | 147.60 | - |
12 June 2024 | 147.80 | 147.80 | 147.80 | 147.80 | 147.80 | - |
11 June 2024 | 148.75 | 148.75 | 148.75 | 148.75 | 148.75 | - |
10 June 2024 | 148.90 | 148.90 | 148.90 | 148.90 | 148.90 | - |
07 June 2024 | 148.20 | 148.20 | 148.20 | 148.20 | 148.20 | - |
06 June 2024 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | 31 |
05 June 2024 | 147.05 | 147.05 | 147.05 | 147.05 | 147.05 | - |
04 June 2024 | 145.35 | 145.35 | 145.35 | 145.35 | 145.35 | - |
03 June 2024 | 144.70 | 144.70 | 144.70 | 144.70 | 144.70 | 15 |
31 May 2024 | 141.35 | 141.35 | 141.35 | 141.35 | 141.35 | - |
30 May 2024 | 140.65 | 140.65 | 140.65 | 140.65 | 140.65 | - |
29 May 2024 | 140.65 | 140.65 | 140.65 | 140.65 | 140.65 | - |
28 May 2024 | 144.10 | 144.10 | 144.10 | 144.10 | 144.10 | - |
27 May 2024 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | - |
24 May 2024 | 145.15 | 145.15 | 145.15 | 145.15 | 145.15 | - |
23 May 2024 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | - |
22 May 2024 | 146.00 | 146.00 | 144.60 | 144.60 | 144.60 | 7 |
21 May 2024 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | - |
20 May 2024 | 141.20 | 141.20 | 141.20 | 141.20 | 141.20 | - |
17 May 2024 | 140.90 | 140.90 | 140.90 | 140.90 | 140.90 | - |
16 May 2024 | 141.80 | 141.80 | 141.80 | 141.80 | 141.80 | - |
15 May 2024 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | - |
14 May 2024 | 142.80 | 142.80 | 142.80 | 142.80 | 142.80 | - |
13 May 2024 | 142.10 | 142.10 | 142.10 | 142.10 | 142.10 | - |
10 May 2024 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | - |
09 May 2024 | 142.70 | 143.10 | 142.70 | 143.10 | 143.10 | 190 |
08 May 2024 | 140.90 | 143.55 | 140.90 | 143.55 | 143.55 | 159 |
07 May 2024 | 139.95 | 139.95 | 139.95 | 139.95 | 139.95 | - |
06 May 2024 | 140.40 | 140.40 | 140.40 | 140.40 | 140.40 | - |
03 May 2024 | 141.20 | 141.20 | 141.20 | 141.20 | 141.20 | - |
02 May 2024 | 141.50 | 141.50 | 141.50 | 141.50 | 141.50 | - |
30 Apr 2024 | 140.75 | 140.75 | 140.75 | 140.75 | 140.75 | - |
29 Apr 2024 | 140.50 | 140.50 | 140.50 | 140.50 | 140.50 | - |
26 Apr 2024 | 140.20 | 140.20 | 138.65 | 138.65 | 138.65 | 10 |
25 Apr 2024 | 132.05 | 140.70 | 132.05 | 140.70 | 140.70 | 16 |
24 Apr 2024 | 132.05 | 132.05 | 132.05 | 132.05 | 132.05 | - |
23 Apr 2024 | 131.10 | 131.10 | 131.10 | 131.10 | 131.10 | - |
22 Apr 2024 | 128.70 | 128.70 | 128.70 | 128.70 | 128.70 | - |
19 Apr 2024 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | - |
18 Apr 2024 | 128.50 | 128.50 | 128.50 | 128.50 | 128.50 | - |
17 Apr 2024 | 127.90 | 127.90 | 127.90 | 127.90 | 127.90 | - |
16 Apr 2024 | 127.95 | 127.95 | 127.95 | 127.95 | 127.95 | - |
15 Apr 2024 | 129.75 | 129.75 | 128.85 | 128.85 | 128.85 | 55 |
12 Apr 2024 | 128.65 | 128.65 | 128.65 | 128.65 | 128.65 | - |
11 Apr 2024 | 126.05 | 126.05 | 126.05 | 126.05 | 126.05 | - |
10 Apr 2024 | 126.05 | 126.05 | 126.05 | 126.05 | 126.05 | - |
09 Apr 2024 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | - |
08 Apr 2024 | 123.65 | 123.65 | 123.65 | 123.65 | 123.65 | - |
05 Apr 2024 | 124.30 | 124.60 | 124.30 | 124.40 | 124.40 | 50 |
04 Apr 2024 | 122.95 | 122.95 | 122.95 | 122.95 | 122.95 | - |
03 Apr 2024 | 123.30 | 123.30 | 123.30 | 123.30 | 123.30 | - |
02 Apr 2024 | 125.35 | 125.35 | 125.35 | 125.35 | 125.35 | - |
28 Mar 2024 | 125.50 | 125.95 | 125.50 | 125.95 | 125.95 | 355 |
27 Mar 2024 | 122.15 | 122.15 | 122.15 | 122.15 | 122.15 | - |
26 Mar 2024 | 121.10 | 121.10 | 121.10 | 121.10 | 121.10 | - |
25 Mar 2024 | 122.40 | 122.40 | 122.40 | 122.40 | 122.40 | - |
22 Mar 2024 | 121.45 | 121.45 | 121.45 | 121.45 | 121.45 | - |
21 Mar 2024 | 120.10 | 120.10 | 120.10 | 120.10 | 120.10 | - |
20 Mar 2024 | 120.30 | 120.30 | 120.30 | 120.30 | 120.30 | - |
19 Mar 2024 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | - |
18 Mar 2024 | 120.70 | 120.70 | 120.70 | 120.70 | 120.70 | 15 |
15 Mar 2024 | 122.50 | 122.50 | 122.50 | 122.50 | 122.50 | - |
14 Mar 2024 | 122.25 | 122.25 | 122.25 | 122.25 | 122.25 | - |
13 Mar 2024 | 122.70 | 122.70 | 122.70 | 122.70 | 122.70 | - |
12 Mar 2024 | 123.15 | 123.15 | 123.15 | 123.15 | 123.15 | - |
11 Mar 2024 | 120.70 | 120.70 | 120.70 | 120.70 | 120.70 | - |
08 Mar 2024 | 120.20 | 120.20 | 120.20 | 120.20 | 120.20 | - |
07 Mar 2024 | 118.90 | 118.90 | 118.90 | 118.90 | 118.90 | - |
06 Mar 2024 | 117.95 | 117.95 | 117.95 | 117.95 | 117.95 | - |
05 Mar 2024 | 118.40 | 118.40 | 118.40 | 118.40 | 118.40 | - |
04 Mar 2024 | 120.40 | 120.40 | 120.40 | 120.40 | 120.40 | 5 |
01 Mar 2024 | 117.50 | 117.50 | 117.50 | 117.50 | 117.50 | - |
29 Feb 2024 | 120.25 | 120.25 | 119.85 | 119.85 | 119.85 | 700 |
28 Feb 2024 | 121.60 | 121.60 | 121.00 | 121.00 | 121.00 | 290 |
27 Feb 2024 | 121.00 | 121.60 | 121.00 | 121.60 | 121.60 | 25 |
26 Feb 2024 | 120.10 | 120.10 | 120.10 | 120.10 | 120.10 | - |
23 Feb 2024 | 118.15 | 120.05 | 118.15 | 120.05 | 120.05 | 350 |
22 Feb 2024 | 119.05 | 119.05 | 119.05 | 119.05 | 119.05 | - |
22 Feb 2024 | 1.56 Dividend | |||||
21 Feb 2024 | 121.05 | 121.05 | 119.00 | 119.00 | 117.44 | 5 |
20 Feb 2024 | 122.40 | 122.40 | 122.40 | 122.40 | 120.80 | - |
19 Feb 2024 | 118.75 | 118.75 | 118.75 | 118.75 | 117.19 | - |
16 Feb 2024 | 116.70 | 116.70 | 116.70 | 116.70 | 115.17 | - |
15 Feb 2024 | 114.70 | 114.85 | 114.70 | 114.85 | 113.34 | 160 |
14 Feb 2024 | 113.40 | 113.40 | 113.25 | 113.25 | 111.77 | 26 |
13 Feb 2024 | 112.65 | 114.25 | 112.65 | 114.25 | 112.75 | 50 |
12 Feb 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 113.49 | - |
09 Feb 2024 | 116.25 | 116.25 | 116.00 | 116.25 | 114.73 | 150 |
08 Feb 2024 | 123.20 | 123.20 | 123.20 | 123.20 | 121.58 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |