Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Jul 2024 | 138.88 | 138.88 | 138.88 | 138.88 | 138.88 | 148 |
28 Jun 2024 | 136.54 | 138.46 | 136.14 | 136.14 | 136.14 | - |
27 Jun 2024 | 136.96 | 137.02 | 135.78 | 136.44 | 136.44 | - |
26 Jun 2024 | 136.62 | 136.84 | 136.02 | 136.56 | 136.56 | - |
25 Jun 2024 | 139.22 | 139.40 | 137.10 | 137.10 | 137.10 | - |
24 Jun 2024 | 136.68 | 139.46 | 136.56 | 138.92 | 138.92 | - |
21 Jun 2024 | 133.44 | 135.82 | 133.44 | 135.48 | 135.48 | - |
20 Jun 2024 | 132.22 | 133.06 | 132.22 | 133.06 | 133.06 | - |
19 Jun 2024 | 132.12 | 132.18 | 132.00 | 132.00 | 132.00 | - |
18 Jun 2024 | 134.88 | 134.88 | 132.68 | 132.68 | 132.68 | - |
17 Jun 2024 | 131.24 | 133.56 | 131.14 | 133.56 | 133.56 | - |
14 Jun 2024 | 134.30 | 134.30 | 130.68 | 130.68 | 130.68 | - |
13 Jun 2024 | 135.20 | 135.20 | 134.56 | 134.92 | 134.92 | - |
12 Jun 2024 | 135.72 | 135.74 | 135.30 | 135.30 | 135.30 | - |
11 Jun 2024 | 137.14 | 137.20 | 135.94 | 135.94 | 135.94 | - |
10 Jun 2024 | 135.48 | 137.64 | 134.88 | 137.64 | 137.64 | - |
07 Jun 2024 | 132.98 | 134.74 | 132.92 | 134.74 | 134.74 | - |
06 Jun 2024 | 134.54 | 134.60 | 133.60 | 133.60 | 133.60 | - |
05 Jun 2024 | 138.24 | 138.24 | 135.58 | 135.58 | 135.58 | - |
04 Jun 2024 | 139.96 | 140.30 | 138.66 | 138.66 | 138.66 | - |
03 Jun 2024 | 143.40 | 143.40 | 139.84 | 139.84 | 139.84 | - |
31 May 2024 | 137.94 | 140.34 | 137.48 | 140.34 | 140.34 | - |
30 May 2024 | 135.20 | 138.00 | 135.20 | 138.00 | 138.00 | - |
29 May 2024 | 134.48 | 135.96 | 134.48 | 135.96 | 135.96 | - |
28 May 2024 | 133.16 | 134.28 | 132.96 | 134.22 | 134.22 | - |
27 May 2024 | 133.30 | 133.50 | 133.06 | 133.50 | 133.50 | - |
24 May 2024 | 133.12 | 133.88 | 133.04 | 133.82 | 133.82 | - |
23 May 2024 | 131.88 | 133.58 | 131.88 | 133.58 | 133.58 | - |
22 May 2024 | 143.28 | 143.28 | 132.40 | 133.24 | 133.24 | - |
21 May 2024 | 143.80 | 144.26 | 142.98 | 142.98 | 142.98 | - |
20 May 2024 | 146.76 | 147.20 | 143.94 | 143.94 | 143.94 | - |
17 May 2024 | 147.70 | 147.90 | 146.64 | 146.64 | 146.64 | - |
16 May 2024 | 144.42 | 149.60 | 144.42 | 149.60 | 149.60 | - |
15 May 2024 | 146.40 | 146.40 | 145.36 | 145.36 | 145.36 | - |
14 May 2024 | 147.60 | 148.70 | 146.72 | 146.72 | 146.72 | - |
14 May 2024 | 1.1 Dividend | |||||
13 May 2024 | 151.00 | 151.48 | 149.10 | 149.10 | 148.00 | - |
10 May 2024 | 152.54 | 153.14 | 150.38 | 150.38 | 149.27 | - |
09 May 2024 | 147.92 | 151.12 | 147.86 | 151.02 | 149.91 | - |
08 May 2024 | 148.84 | 149.22 | 148.38 | 149.22 | 148.12 | - |
07 May 2024 | 146.74 | 148.84 | 146.74 | 148.68 | 147.58 | - |
06 May 2024 | 146.48 | 146.62 | 145.48 | 146.00 | 144.92 | - |
03 May 2024 | 147.68 | 147.96 | 146.74 | 147.02 | 145.94 | - |
02 May 2024 | 145.40 | 146.92 | 145.26 | 146.84 | 145.76 | - |
30 Apr 2024 | 152.44 | 152.44 | 150.18 | 150.36 | 149.25 | - |
29 Apr 2024 | 153.52 | 153.52 | 151.42 | 151.42 | 150.30 | - |
26 Apr 2024 | 152.68 | 154.80 | 152.32 | 154.80 | 153.66 | - |
25 Apr 2024 | 153.48 | 153.48 | 152.52 | 153.08 | 151.95 | - |
24 Apr 2024 | 155.28 | 155.28 | 154.70 | 154.70 | 153.56 | - |
23 Apr 2024 | 156.38 | 156.40 | 155.22 | 155.22 | 154.07 | - |
22 Apr 2024 | 157.82 | 158.20 | 156.08 | 157.38 | 156.22 | - |
19 Apr 2024 | 155.14 | 157.08 | 155.14 | 157.08 | 155.92 | - |
18 Apr 2024 | 153.84 | 156.20 | 153.76 | 156.20 | 155.05 | - |
17 Apr 2024 | 153.22 | 155.64 | 153.14 | 154.30 | 153.16 | - |
16 Apr 2024 | 154.68 | 154.74 | 152.94 | 153.20 | 152.07 | - |
15 Apr 2024 | 155.96 | 156.96 | 155.40 | 156.38 | 155.23 | - |
12 Apr 2024 | 159.62 | 160.10 | 156.54 | 156.54 | 155.39 | - |
11 Apr 2024 | 159.16 | 160.14 | 158.88 | 160.14 | 158.96 | - |
10 Apr 2024 | 157.62 | 159.34 | 157.54 | 159.34 | 158.16 | - |
09 Apr 2024 | 155.72 | 157.06 | 155.66 | 157.06 | 155.90 | - |
08 Apr 2024 | 157.84 | 157.96 | 156.76 | 156.76 | 155.60 | - |
05 Apr 2024 | 158.64 | 158.64 | 157.28 | 158.20 | 157.03 | - |
04 Apr 2024 | 161.50 | 161.86 | 160.10 | 160.10 | 158.92 | - |
03 Apr 2024 | 162.68 | 162.96 | 161.88 | 161.88 | 160.69 | - |
02 Apr 2024 | 165.00 | 165.00 | 163.00 | 163.10 | 161.90 | - |
28 Mar 2024 | 160.30 | 162.85 | 160.30 | 162.85 | 161.65 | - |
27 Mar 2024 | 159.15 | 161.80 | 159.15 | 160.95 | 159.76 | - |
26 Mar 2024 | 158.50 | 159.30 | 158.50 | 159.30 | 158.12 | - |
25 Mar 2024 | 155.10 | 158.80 | 155.10 | 158.65 | 157.48 | - |
22 Mar 2024 | 156.20 | 157.50 | 156.05 | 156.05 | 154.90 | - |
21 Mar 2024 | 154.90 | 156.40 | 154.90 | 156.40 | 155.25 | - |
20 Mar 2024 | 154.15 | 154.65 | 154.15 | 154.65 | 153.51 | - |
19 Mar 2024 | 153.20 | 154.70 | 153.20 | 154.70 | 153.56 | - |
18 Mar 2024 | 150.35 | 153.20 | 150.05 | 153.20 | 152.07 | - |
15 Mar 2024 | 150.10 | 151.35 | 150.10 | 150.75 | 149.64 | - |
14 Mar 2024 | 151.75 | 152.10 | 150.05 | 150.50 | 149.39 | - |
13 Mar 2024 | 152.75 | 152.90 | 149.90 | 150.70 | 149.59 | - |
12 Mar 2024 | 153.15 | 153.60 | 152.90 | 153.60 | 152.47 | - |
11 Mar 2024 | 154.40 | 154.50 | 153.00 | 153.00 | 151.87 | - |
08 Mar 2024 | 155.65 | 156.25 | 155.60 | 155.75 | 154.60 | - |
07 Mar 2024 | 158.40 | 158.45 | 157.10 | 157.10 | 155.94 | 148 |
06 Mar 2024 | 155.25 | 160.50 | 153.10 | 158.65 | 157.48 | - |
05 Mar 2024 | 138.90 | 155.95 | 138.90 | 155.95 | 154.80 | - |
04 Mar 2024 | 142.75 | 143.25 | 138.45 | 138.45 | 137.43 | - |
01 Mar 2024 | 141.20 | 142.85 | 140.85 | 142.85 | 141.80 | - |
29 Feb 2024 | 139.15 | 141.00 | 138.80 | 140.80 | 139.76 | - |
28 Feb 2024 | 139.85 | 140.15 | 139.55 | 139.55 | 138.52 | - |
27 Feb 2024 | 137.80 | 139.85 | 137.80 | 139.35 | 138.32 | - |
26 Feb 2024 | 139.30 | 139.30 | 137.70 | 137.70 | 136.68 | 15 |
23 Feb 2024 | 138.55 | 140.70 | 138.40 | 140.70 | 139.66 | - |
22 Feb 2024 | 137.05 | 138.35 | 137.05 | 138.35 | 137.33 | - |
21 Feb 2024 | 138.10 | 138.10 | 137.00 | 137.00 | 135.99 | - |
20 Feb 2024 | 137.05 | 138.60 | 137.00 | 138.10 | 137.08 | - |
20 Feb 2024 | 1.1 Dividend | |||||
19 Feb 2024 | 138.75 | 138.75 | 138.40 | 138.40 | 136.29 | - |
16 Feb 2024 | 135.30 | 138.95 | 135.30 | 138.95 | 136.83 | - |
15 Feb 2024 | 134.85 | 136.75 | 134.85 | 136.10 | 134.02 | - |
14 Feb 2024 | 135.80 | 136.15 | 134.55 | 135.25 | 133.19 | - |
13 Feb 2024 | 138.15 | 138.15 | 135.40 | 136.45 | 134.37 | - |
12 Feb 2024 | 135.55 | 138.85 | 135.55 | 138.85 | 136.73 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |