Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 July 2024 | 147.05 | 147.05 | 144.85 | 144.85 | 144.85 | 16 |
28 June 2024 | 145.90 | 147.00 | 145.90 | 146.80 | 146.80 | 235 |
27 June 2024 | 147.45 | 147.80 | 146.95 | 147.30 | 147.30 | 153 |
26 June 2024 | 148.45 | 150.45 | 147.85 | 147.85 | 147.85 | 421 |
25 June 2024 | 147.65 | 150.00 | 146.55 | 150.00 | 150.00 | 300 |
24 June 2024 | 147.75 | 147.75 | 146.50 | 147.55 | 147.55 | 174 |
21 June 2024 | 146.55 | 148.20 | 146.50 | 148.20 | 148.20 | 90 |
20 June 2024 | 146.15 | 147.00 | 145.90 | 147.00 | 147.00 | 73 |
19 June 2024 | 145.90 | 146.35 | 144.65 | 146.35 | 146.35 | 152 |
18 June 2024 | 147.55 | 147.55 | 146.45 | 146.65 | 146.65 | 175 |
17 June 2024 | 148.30 | 148.45 | 146.50 | 146.50 | 146.50 | 189 |
14 June 2024 | 147.80 | 149.10 | 147.80 | 149.10 | 149.10 | 180 |
13 June 2024 | 147.90 | 148.05 | 146.30 | 148.05 | 148.05 | 74 |
12 June 2024 | 147.90 | 149.10 | 147.60 | 147.60 | 147.60 | 150 |
11 June 2024 | 149.50 | 149.90 | 147.15 | 147.40 | 147.40 | 230 |
10 June 2024 | 148.75 | 149.50 | 148.60 | 149.40 | 149.40 | 365 |
07 June 2024 | 148.05 | 148.65 | 147.40 | 148.65 | 148.65 | 70 |
06 June 2024 | 146.45 | 148.70 | 146.45 | 147.50 | 147.50 | 239 |
05 June 2024 | 147.40 | 149.40 | 146.55 | 149.40 | 149.40 | 383 |
04 June 2024 | 145.30 | 146.40 | 145.30 | 146.20 | 146.20 | 20 |
03 June 2024 | 143.65 | 145.65 | 142.65 | 145.65 | 145.65 | 123 |
31 May 2024 | 141.35 | 142.50 | 141.35 | 142.20 | 142.20 | 205 |
30 May 2024 | 140.45 | 142.00 | 140.45 | 141.85 | 141.85 | 57 |
29 May 2024 | 140.50 | 141.80 | 140.50 | 141.15 | 141.15 | 315 |
28 May 2024 | 143.90 | 143.95 | 141.80 | 141.80 | 141.80 | 110 |
27 May 2024 | 145.80 | 145.80 | 144.05 | 144.05 | 144.05 | 647 |
24 May 2024 | 144.90 | 145.00 | 143.75 | 143.75 | 143.75 | 43 |
23 May 2024 | 145.90 | 146.15 | 145.25 | 146.15 | 146.15 | 119 |
22 May 2024 | 145.90 | 145.90 | 144.30 | 145.10 | 145.10 | 170 |
21 May 2024 | 140.90 | 145.50 | 140.90 | 145.45 | 145.45 | 198 |
20 May 2024 | 141.05 | 141.50 | 140.90 | 141.50 | 141.50 | - |
17 May 2024 | 140.65 | 141.85 | 140.65 | 141.45 | 141.45 | 80 |
16 May 2024 | 141.75 | 142.15 | 140.95 | 140.95 | 140.95 | 130 |
15 May 2024 | 141.95 | 142.95 | 141.50 | 142.70 | 142.70 | 290 |
14 May 2024 | 142.60 | 144.10 | 142.60 | 143.90 | 143.90 | - |
13 May 2024 | 142.30 | 143.65 | 142.30 | 143.00 | 143.00 | 34 |
10 May 2024 | 143.90 | 144.20 | 143.75 | 144.10 | 144.10 | 75 |
09 May 2024 | 142.00 | 143.20 | 142.00 | 142.85 | 142.85 | 600 |
08 May 2024 | 141.10 | 143.40 | 141.10 | 143.15 | 143.15 | 32 |
07 May 2024 | 140.00 | 141.60 | 140.00 | 141.60 | 141.60 | 326 |
06 May 2024 | 140.40 | 140.70 | 139.70 | 140.40 | 140.40 | 400 |
03 May 2024 | 141.10 | 142.55 | 139.25 | 139.25 | 139.25 | 37 |
02 May 2024 | 141.70 | 143.65 | 141.70 | 142.35 | 142.35 | 10 |
30 Apr 2024 | 140.75 | 142.30 | 140.70 | 141.50 | 141.50 | 171 |
29 Apr 2024 | 140.05 | 143.05 | 140.05 | 142.15 | 142.15 | 226 |
26 Apr 2024 | 139.85 | 141.05 | 139.70 | 140.30 | 140.30 | 1,401 |
25 Apr 2024 | 134.00 | 141.20 | 134.00 | 141.20 | 141.20 | 91 |
24 Apr 2024 | 131.80 | 133.45 | 131.80 | 132.45 | 132.45 | 70 |
23 Apr 2024 | 131.20 | 132.55 | 131.20 | 131.60 | 131.60 | 1,295 |
22 Apr 2024 | 128.90 | 131.50 | 128.45 | 131.05 | 131.05 | 115 |
19 Apr 2024 | 126.70 | 128.45 | 126.70 | 128.45 | 128.45 | 30 |
18 Apr 2024 | 128.65 | 129.35 | 128.05 | 128.65 | 128.65 | 245 |
17 Apr 2024 | 127.10 | 128.25 | 127.10 | 128.25 | 128.25 | 44 |
16 Apr 2024 | 129.10 | 129.25 | 128.00 | 128.35 | 128.35 | 175 |
15 Apr 2024 | 129.90 | 130.15 | 128.70 | 128.70 | 128.70 | 527 |
12 Apr 2024 | 128.55 | 131.20 | 128.55 | 129.15 | 129.15 | 150 |
11 Apr 2024 | 125.95 | 130.45 | 125.85 | 129.10 | 129.10 | 413 |
10 Apr 2024 | 125.95 | 126.00 | 125.20 | 125.90 | 125.90 | 45 |
09 Apr 2024 | 124.00 | 125.60 | 124.00 | 125.35 | 125.35 | 298 |
08 Apr 2024 | 124.15 | 124.45 | 123.40 | 124.25 | 124.25 | 355 |
05 Apr 2024 | 124.30 | 124.30 | 124.20 | 124.20 | 124.20 | 53 |
04 Apr 2024 | 122.75 | 126.65 | 122.75 | 126.65 | 126.65 | 180 |
03 Apr 2024 | 123.00 | 123.10 | 122.50 | 122.80 | 122.80 | 92 |
02 Apr 2024 | 126.05 | 127.00 | 125.30 | 125.35 | 125.35 | 242 |
28 Mar 2024 | 125.25 | 126.35 | 125.25 | 126.10 | 126.10 | 105 |
27 Mar 2024 | 122.15 | 125.40 | 122.05 | 125.40 | 125.40 | 1,055 |
26 Mar 2024 | 120.70 | 121.70 | 120.70 | 121.25 | 121.25 | 40 |
25 Mar 2024 | 121.90 | 122.65 | 121.80 | 122.00 | 122.00 | 291 |
22 Mar 2024 | 121.40 | 123.45 | 121.35 | 122.95 | 122.95 | 35 |
21 Mar 2024 | 120.35 | 122.45 | 120.30 | 121.95 | 121.95 | 75 |
20 Mar 2024 | 120.30 | 120.95 | 120.00 | 120.10 | 120.10 | 208 |
19 Mar 2024 | 120.55 | 120.90 | 120.10 | 120.75 | 120.75 | 525 |
18 Mar 2024 | 121.55 | 121.55 | 120.90 | 121.25 | 121.25 | 215 |
15 Mar 2024 | 122.30 | 123.95 | 121.45 | 122.05 | 122.05 | 192 |
14 Mar 2024 | 121.55 | 123.60 | 121.55 | 123.30 | 123.30 | 128 |
13 Mar 2024 | 122.90 | 123.90 | 122.50 | 123.60 | 123.60 | 70 |
12 Mar 2024 | 123.20 | 124.05 | 123.20 | 123.50 | 123.50 | 110 |
11 Mar 2024 | 120.35 | 122.90 | 120.35 | 122.90 | 122.90 | 287 |
08 Mar 2024 | 120.15 | 121.05 | 120.15 | 120.70 | 120.70 | 120 |
07 Mar 2024 | 118.85 | 120.55 | 118.85 | 120.55 | 120.55 | 70 |
06 Mar 2024 | 117.90 | 119.50 | 117.90 | 119.35 | 119.35 | 363 |
05 Mar 2024 | 118.30 | 119.80 | 118.30 | 119.80 | 119.80 | 358 |
04 Mar 2024 | 119.85 | 119.85 | 118.05 | 118.10 | 118.10 | 323 |
01 Mar 2024 | 117.85 | 119.10 | 117.40 | 119.10 | 119.10 | 180 |
29 Feb 2024 | 120.65 | 121.60 | 119.45 | 119.45 | 119.45 | 22 |
28 Feb 2024 | 121.75 | 121.75 | 120.50 | 120.85 | 120.85 | 268 |
27 Feb 2024 | 121.25 | 121.65 | 120.95 | 121.65 | 121.65 | 200 |
26 Feb 2024 | 120.55 | 122.05 | 120.50 | 121.75 | 121.75 | 2,416 |
23 Feb 2024 | 118.10 | 120.70 | 118.00 | 120.70 | 120.70 | 15 |
22 Feb 2024 | 118.75 | 119.20 | 116.45 | 118.10 | 118.10 | 1,022 |
22 Feb 2024 | 1.56 Dividend | |||||
21 Feb 2024 | 120.95 | 120.95 | 118.80 | 118.80 | 117.24 | 50 |
20 Feb 2024 | 122.25 | 122.60 | 120.50 | 120.95 | 119.36 | 840 |
19 Feb 2024 | 118.95 | 123.25 | 118.95 | 123.25 | 121.63 | 25 |
16 Feb 2024 | 116.55 | 119.00 | 116.55 | 118.90 | 117.34 | 55 |
15 Feb 2024 | 114.80 | 115.30 | 114.60 | 115.30 | 113.79 | - |
14 Feb 2024 | 113.75 | 115.70 | 113.30 | 115.40 | 113.88 | 316 |
13 Feb 2024 | 112.65 | 114.50 | 112.65 | 113.80 | 112.31 | 1,242 |
12 Feb 2024 | 115.05 | 115.20 | 113.10 | 113.15 | 111.66 | 210 |
09 Feb 2024 | 116.50 | 117.20 | 115.50 | 115.75 | 114.23 | 30 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |