Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 168.89 | 168.89 | 166.14 | 166.15 | 166.15 | 666 |
13 Jun 2024 | 172.87 | 172.87 | 170.48 | 170.67 | 170.67 | 483 |
12 Jun 2024 | 174.42 | 174.42 | 174.42 | 174.42 | 174.42 | - |
11 Jun 2024 | 174.42 | 174.42 | 174.42 | 174.42 | 174.42 | - |
10 Jun 2024 | 174.42 | 174.42 | 174.42 | 174.42 | 174.42 | - |
07 Jun 2024 | 174.53 | 174.53 | 173.29 | 174.42 | 174.42 | 227 |
06 Jun 2024 | 175.93 | 175.93 | 175.93 | 175.93 | 175.93 | - |
05 Jun 2024 | 176.06 | 176.06 | 175.93 | 175.93 | 175.93 | 130 |
04 Jun 2024 | 176.56 | 176.56 | 176.56 | 176.56 | 176.56 | 181 |
03 Jun 2024 | 176.33 | 176.33 | 176.33 | 176.33 | 176.33 | - |
31 May 2024 | 176.33 | 176.33 | 176.33 | 176.33 | 176.33 | - |
30 May 2024 | 176.33 | 176.33 | 176.33 | 176.33 | 176.33 | 62 |
29 May 2024 | 177.75 | 177.75 | 177.75 | 177.75 | 177.75 | - |
28 May 2024 | 177.75 | 177.75 | 177.75 | 177.75 | 177.75 | - |
24 May 2024 | 177.75 | 177.75 | 177.75 | 177.75 | 177.75 | - |
23 May 2024 | 174.92 | 177.84 | 174.92 | 177.75 | 177.75 | 349 |
22 May 2024 | 174.14 | 175.89 | 174.14 | 175.89 | 175.89 | 186 |
21 May 2024 | 173.06 | 173.06 | 173.06 | 173.06 | 173.06 | - |
20 May 2024 | 173.06 | 173.06 | 173.06 | 173.06 | 173.06 | 66 |
17 May 2024 | 171.98 | 174.17 | 171.16 | 174.17 | 174.17 | 237 |
16 May 2024 | 177.97 | 178.77 | 175.20 | 175.25 | 175.25 | 1,824 |
15 May 2024 | 186.63 | 187.41 | 186.50 | 187.41 | 187.41 | 531 |
14 May 2024 | 185.50 | 185.61 | 185.49 | 185.61 | 185.61 | 158 |
13 May 2024 | 188.26 | 188.26 | 188.06 | 188.07 | 188.07 | 241 |
10 May 2024 | 188.30 | 188.30 | 188.16 | 188.16 | 188.16 | 2 |
09 May 2024 | 181.47 | 181.47 | 181.47 | 181.47 | 181.47 | - |
08 May 2024 | 182.05 | 182.05 | 181.47 | 181.47 | 181.47 | 100 |
07 May 2024 | 179.27 | 180.08 | 173.62 | 175.06 | 175.06 | 645 |
03 May 2024 | 175.45 | 177.14 | 175.45 | 177.14 | 177.14 | 171 |
02 May 2024 | 175.22 | 176.04 | 174.12 | 175.19 | 175.19 | 2,968 |
01 May 2024 | 175.85 | 175.85 | 175.85 | 175.85 | 175.85 | - |
30 Apr 2024 | 177.56 | 178.06 | 175.85 | 175.85 | 175.85 | 1,119 |
29 Apr 2024 | 178.51 | 178.62 | 177.53 | 177.63 | 177.63 | 2,231 |
26 Apr 2024 | 175.22 | 177.84 | 175.22 | 177.55 | 177.55 | 786 |
25 Apr 2024 | 174.47 | 174.47 | 172.13 | 173.76 | 173.76 | 494 |
24 Apr 2024 | 175.45 | 175.45 | 175.45 | 175.45 | 175.45 | - |
23 Apr 2024 | 174.17 | 175.47 | 174.10 | 175.45 | 175.45 | 400 |
22 Apr 2024 | 173.96 | 173.96 | 173.96 | 173.96 | 173.96 | 87 |
19 Apr 2024 | 172.38 | 173.08 | 172.18 | 173.08 | 173.08 | 5,123 |
18 Apr 2024 | 176.51 | 176.51 | 174.37 | 175.90 | 175.90 | 1,335 |
17 Apr 2024 | 173.00 | 173.32 | 172.95 | 173.30 | 173.30 | 640 |
16 Apr 2024 | 172.01 | 174.18 | 172.01 | 172.99 | 172.99 | 1,328 |
15 Apr 2024 | 177.82 | 178.52 | 175.55 | 175.55 | 175.55 | 576 |
12 Apr 2024 | 175.97 | 175.97 | 175.97 | 175.97 | 175.97 | 63 |
11 Apr 2024 | 173.19 | 173.19 | 173.19 | 173.19 | 173.19 | 64 |
10 Apr 2024 | 173.13 | 174.98 | 173.13 | 174.33 | 174.33 | 261 |
09 Apr 2024 | 175.30 | 175.30 | 175.30 | 175.30 | 175.30 | 70 |
08 Apr 2024 | 173.73 | 173.73 | 173.73 | 173.73 | 173.73 | 63 |
05 Apr 2024 | 172.71 | 172.71 | 171.22 | 171.42 | 171.42 | 447 |
04 Apr 2024 | 175.57 | 175.57 | 175.57 | 175.57 | 175.57 | 63 |
03 Apr 2024 | 175.39 | 175.39 | 175.39 | 175.39 | 175.39 | - |
02 Apr 2024 | 177.60 | 177.60 | 175.39 | 175.39 | 175.39 | 429 |
28 Mar 2024 | 176.86 | 176.95 | 176.86 | 176.93 | 176.93 | 176 |
27 Mar 2024 | 175.73 | 176.86 | 175.73 | 176.86 | 176.86 | 278 |
26 Mar 2024 | 174.08 | 175.50 | 174.08 | 175.50 | 175.50 | 157 |
25 Mar 2024 | 173.72 | 174.89 | 173.65 | 174.89 | 174.89 | 845 |
22 Mar 2024 | 173.56 | 173.92 | 172.90 | 173.92 | 173.92 | 434 |
21 Mar 2024 | 176.42 | 176.59 | 173.70 | 174.92 | 174.92 | 1,169 |
20 Mar 2024 | 173.07 | 175.31 | 173.07 | 175.31 | 175.31 | 374 |
19 Mar 2024 | 183.28 | 183.71 | 171.38 | 173.39 | 173.39 | 3,116 |
18 Mar 2024 | 184.43 | 184.43 | 183.61 | 183.79 | 183.79 | 527 |
15 Mar 2024 | 185.37 | 185.37 | 185.37 | 185.37 | 185.37 | 1 |
14 Mar 2024 | 183.66 | 183.66 | 183.66 | 183.66 | 183.66 | 18 |
13 Mar 2024 | 183.16 | 184.10 | 182.62 | 184.10 | 184.10 | 121 |
12 Mar 2024 | 180.32 | 180.32 | 180.32 | 180.32 | 180.32 | - |
11 Mar 2024 | 179.22 | 180.32 | 178.36 | 180.32 | 180.32 | 427 |
08 Mar 2024 | 182.14 | 182.14 | 182.14 | 182.14 | 182.14 | 50 |
07 Mar 2024 | 178.75 | 181.99 | 178.64 | 181.81 | 181.81 | 1,276 |
06 Mar 2024 | 178.75 | 178.75 | 178.75 | 178.75 | 178.75 | - |
05 Mar 2024 | 179.56 | 180.29 | 178.57 | 178.75 | 178.75 | 466 |
04 Mar 2024 | 181.58 | 181.79 | 181.38 | 181.79 | 181.79 | 176 |
01 Mar 2024 | 184.62 | 184.62 | 183.47 | 183.61 | 183.61 | 174 |
29 Feb 2024 | 179.57 | 179.57 | 179.57 | 179.57 | 179.57 | - |
28 Feb 2024 | 176.54 | 179.87 | 176.54 | 179.57 | 179.57 | 2,639 |
27 Feb 2024 | 174.94 | 176.60 | 174.94 | 176.60 | 176.60 | 937 |
26 Feb 2024 | 174.12 | 175.09 | 174.09 | 174.69 | 174.69 | 1,273 |
23 Feb 2024 | 172.35 | 175.33 | 172.35 | 174.75 | 174.75 | 1,888 |
22 Feb 2024 | 172.14 | 172.63 | 170.62 | 172.15 | 172.15 | 816 |
21 Feb 2024 | 170.01 | 170.01 | 169.81 | 169.81 | 169.81 | 678 |
20 Feb 2024 | 168.75 | 169.09 | 168.15 | 169.09 | 169.09 | 1,271 |
19 Feb 2024 | 168.07 | 168.07 | 168.07 | 168.07 | 168.07 | 66 |
16 Feb 2024 | 168.93 | 169.06 | 168.78 | 168.86 | 168.86 | 262 |
15 Feb 2024 | 167.18 | 168.16 | 165.98 | 166.69 | 166.69 | 1,462 |
14 Feb 2024 | 163.50 | 163.50 | 163.50 | 163.50 | 163.50 | - |
13 Feb 2024 | 163.82 | 163.82 | 162.43 | 163.50 | 163.50 | 796 |
12 Feb 2024 | 165.66 | 165.66 | 165.29 | 165.29 | 165.29 | 445 |
09 Feb 2024 | 166.06 | 166.06 | 165.07 | 165.07 | 165.07 | 342 |
09 Feb 2024 | 4.7 Dividend | |||||
08 Feb 2024 | 167.85 | 173.26 | 167.85 | 170.63 | 165.93 | 588 |
07 Feb 2024 | 168.84 | 168.84 | 168.84 | 168.84 | 164.19 | 66 |
06 Feb 2024 | 164.40 | 164.40 | 163.90 | 163.90 | 159.39 | 230 |
05 Feb 2024 | 165.66 | 165.66 | 165.66 | 165.66 | 161.10 | - |
02 Feb 2024 | 165.66 | 165.66 | 165.66 | 165.66 | 161.10 | - |
01 Feb 2024 | 165.52 | 165.66 | 165.52 | 165.66 | 161.10 | 198 |
31 Jan 2024 | 168.93 | 168.93 | 166.47 | 166.47 | 161.88 | 980 |
30 Jan 2024 | 169.25 | 169.25 | 168.95 | 168.95 | 164.30 | 188 |
29 Jan 2024 | 166.74 | 167.26 | 166.74 | 167.14 | 162.54 | 259 |
26 Jan 2024 | 166.54 | 166.54 | 166.54 | 166.54 | 161.95 | - |
25 Jan 2024 | 166.89 | 166.89 | 166.54 | 166.54 | 161.95 | 249 |
24 Jan 2024 | 164.87 | 165.53 | 164.66 | 165.53 | 160.97 | 1,405 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |