Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jul 2024 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - |
04 Jul 2024 | 155.75 | 155.75 | 155.75 | 155.75 | 155.75 | - |
03 Jul 2024 | 155.05 | 155.05 | 155.05 | 155.05 | 155.05 | - |
02 Jul 2024 | 154.50 | 154.50 | 154.50 | 154.50 | 154.50 | - |
01 Jul 2024 | 160.20 | 160.20 | 160.20 | 160.20 | 160.20 | - |
28 Jun 2024 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | - |
27 Jun 2024 | 160.15 | 160.15 | 160.15 | 160.15 | 160.15 | - |
26 Jun 2024 | 160.80 | 160.80 | 160.80 | 160.80 | 160.80 | - |
25 Jun 2024 | 164.50 | 164.50 | 164.50 | 164.50 | 164.50 | - |
24 Jun 2024 | 164.30 | 164.30 | 164.30 | 164.30 | 164.30 | - |
21 Jun 2024 | 162.25 | 162.25 | 162.25 | 162.25 | 162.25 | - |
20 Jun 2024 | 165.20 | 165.20 | 165.20 | 165.20 | 165.20 | - |
19 Jun 2024 | 165.05 | 165.05 | 165.05 | 165.05 | 165.05 | - |
18 Jun 2024 | 163.80 | 163.80 | 163.80 | 163.80 | 163.80 | - |
17 Jun 2024 | 163.35 | 163.35 | 163.35 | 163.35 | 163.35 | - |
14 Jun 2024 | 167.05 | 167.05 | 167.05 | 167.05 | 167.05 | - |
13 Jun 2024 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | - |
12 Jun 2024 | 161.75 | 161.75 | 161.75 | 161.75 | 161.75 | - |
11 Jun 2024 | 162.05 | 162.05 | 162.05 | 162.05 | 162.05 | - |
10 Jun 2024 | 162.75 | 162.75 | 162.75 | 162.75 | 162.75 | - |
07 Jun 2024 | 160.65 | 160.65 | 160.65 | 160.65 | 160.65 | - |
06 Jun 2024 | 163.20 | 163.20 | 163.20 | 163.20 | 163.20 | - |
05 Jun 2024 | 160.05 | 160.05 | 160.05 | 160.05 | 160.05 | - |
04 Jun 2024 | 163.60 | 163.60 | 163.60 | 163.60 | 163.60 | - |
03 Jun 2024 | 165.60 | 165.60 | 165.60 | 165.60 | 165.60 | - |
31 May 2024 | 162.95 | 162.95 | 162.95 | 162.95 | 162.95 | - |
30 May 2024 | 158.30 | 158.30 | 158.30 | 158.30 | 158.30 | - |
29 May 2024 | 161.65 | 161.65 | 161.65 | 161.65 | 161.65 | - |
28 May 2024 | 165.20 | 165.20 | 165.20 | 165.20 | 165.20 | - |
27 May 2024 | 165.40 | 165.40 | 165.40 | 165.40 | 165.40 | - |
24 May 2024 | 161.80 | 161.80 | 161.80 | 161.80 | 161.80 | - |
23 May 2024 | 163.50 | 163.50 | 163.50 | 163.50 | 163.50 | - |
22 May 2024 | 162.75 | 162.75 | 162.75 | 162.75 | 162.75 | - |
21 May 2024 | 160.95 | 160.95 | 160.95 | 160.95 | 160.95 | - |
20 May 2024 | 160.55 | 162.45 | 160.55 | 162.45 | 162.45 | - |
17 May 2024 | 158.35 | 158.35 | 158.35 | 158.35 | 158.35 | - |
16 May 2024 | 163.30 | 163.30 | 163.30 | 163.30 | 163.30 | - |
15 May 2024 | 162.55 | 162.55 | 162.55 | 162.55 | 162.55 | - |
14 May 2024 | 161.20 | 161.20 | 161.20 | 161.20 | 161.20 | - |
13 May 2024 | 162.60 | 162.60 | 162.60 | 162.60 | 162.60 | - |
10 May 2024 | 163.55 | 163.55 | 163.55 | 163.55 | 163.55 | - |
09 May 2024 | 160.70 | 164.40 | 160.70 | 164.40 | 164.40 | - |
08 May 2024 | 161.35 | 161.35 | 161.35 | 161.35 | 161.35 | - |
07 May 2024 | 163.15 | 163.15 | 163.15 | 163.15 | 163.15 | - |
06 May 2024 | 160.95 | 160.95 | 160.95 | 160.95 | 160.95 | - |
03 May 2024 | 160.60 | 160.60 | 160.60 | 160.60 | 160.60 | - |
02 May 2024 | 155.15 | 155.15 | 155.15 | 155.15 | 155.15 | - |
30 Apr 2024 | 158.75 | 158.75 | 158.75 | 158.75 | 158.75 | - |
29 Apr 2024 | 155.95 | 155.95 | 155.95 | 155.95 | 155.95 | - |
26 Apr 2024 | 153.20 | 153.20 | 153.20 | 153.20 | 153.20 | - |
25 Apr 2024 | 152.40 | 152.40 | 152.40 | 152.40 | 152.40 | - |
24 Apr 2024 | 155.25 | 155.25 | 155.25 | 155.25 | 155.25 | - |
23 Apr 2024 | 152.80 | 152.80 | 152.80 | 152.80 | 152.80 | - |
22 Apr 2024 | 148.90 | 148.90 | 148.90 | 148.90 | 148.90 | - |
19 Apr 2024 | 148.30 | 148.30 | 148.30 | 148.30 | 148.30 | - |
18 Apr 2024 | 151.30 | 151.30 | 151.30 | 151.30 | 151.30 | - |
17 Apr 2024 | 152.60 | 152.60 | 152.60 | 152.60 | 152.60 | - |
16 Apr 2024 | 153.55 | 153.55 | 153.55 | 153.55 | 153.55 | - |
15 Apr 2024 | 154.30 | 154.30 | 154.30 | 154.30 | 154.30 | - |
12 Apr 2024 | 154.05 | 154.05 | 154.05 | 154.05 | 154.05 | - |
11 Apr 2024 | 152.80 | 152.80 | 152.80 | 152.80 | 152.80 | - |
10 Apr 2024 | 154.70 | 154.70 | 154.70 | 154.70 | 154.70 | - |
09 Apr 2024 | 156.15 | 156.15 | 156.15 | 156.15 | 156.15 | - |
08 Apr 2024 | 157.65 | 157.65 | 157.65 | 157.65 | 157.65 | - |
05 Apr 2024 | 154.65 | 154.65 | 154.65 | 154.65 | 154.65 | - |
04 Apr 2024 | 156.25 | 156.25 | 156.25 | 156.25 | 156.25 | - |
03 Apr 2024 | 152.95 | 152.95 | 152.95 | 152.95 | 152.95 | - |
02 Apr 2024 | 155.60 | 155.60 | 155.60 | 155.60 | 155.60 | - |
28 Mar 2024 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | - |
27 Mar 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - |
26 Mar 2024 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | - |
25 Mar 2024 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | - |
22 Mar 2024 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | - |
21 Mar 2024 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | - |
20 Mar 2024 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | - |
19 Mar 2024 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | - |
18 Mar 2024 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | - |
15 Mar 2024 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | - |
14 Mar 2024 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | - |
13 Mar 2024 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | - |
12 Mar 2024 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | - |
11 Mar 2024 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | - |
08 Mar 2024 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - |
07 Mar 2024 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | - |
06 Mar 2024 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | - |
05 Mar 2024 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | - |
04 Mar 2024 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | - |
01 Mar 2024 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | - |
01 Mar 2024 | 0.6 Dividend | |||||
29 Feb 2024 | 136.00 | 136.00 | 136.00 | 136.00 | 135.40 | - |
28 Feb 2024 | 136.00 | 136.00 | 136.00 | 136.00 | 135.40 | - |
27 Feb 2024 | 134.00 | 134.00 | 134.00 | 134.00 | 133.41 | - |
26 Feb 2024 | 134.00 | 134.00 | 134.00 | 134.00 | 133.41 | - |
23 Feb 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 131.42 | - |
22 Feb 2024 | 131.00 | 131.00 | 131.00 | 131.00 | 130.42 | - |
21 Feb 2024 | 129.00 | 129.00 | 129.00 | 129.00 | 128.43 | - |
20 Feb 2024 | 128.00 | 128.00 | 128.00 | 128.00 | 127.44 | - |
19 Feb 2024 | 128.00 | 128.00 | 128.00 | 128.00 | 127.44 | - |
16 Feb 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 129.43 | - |
15 Feb 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 131.42 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |