Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Jul 2024 | 180.84 | 180.84 | 180.84 | 180.84 | 180.84 | 135 |
28 Jun 2024 | 181.26 | 181.26 | 181.26 | 181.26 | 181.26 | - |
27 Jun 2024 | 180.04 | 180.04 | 180.04 | 180.04 | 180.04 | - |
26 Jun 2024 | 181.42 | 181.42 | 181.42 | 181.42 | 181.42 | - |
25 Jun 2024 | 180.32 | 180.32 | 180.32 | 180.32 | 180.32 | - |
24 Jun 2024 | 182.46 | 182.46 | 182.46 | 182.46 | 182.46 | - |
21 Jun 2024 | 180.10 | 180.10 | 180.10 | 180.10 | 180.10 | - |
20 Jun 2024 | 181.56 | 181.56 | 181.56 | 181.56 | 181.56 | - |
19 Jun 2024 | 182.38 | 182.38 | 182.38 | 182.38 | 182.38 | - |
18 Jun 2024 | 181.38 | 181.38 | 181.38 | 181.38 | 181.38 | - |
17 Jun 2024 | 180.72 | 180.72 | 180.72 | 180.72 | 180.72 | - |
14 Jun 2024 | 182.54 | 182.54 | 182.54 | 182.54 | 182.54 | - |
13 Jun 2024 | 183.98 | 183.98 | 183.98 | 183.98 | 183.98 | - |
12 Jun 2024 | 183.48 | 183.48 | 183.48 | 183.48 | 183.48 | - |
11 Jun 2024 | 183.06 | 183.06 | 183.06 | 183.06 | 183.06 | - |
10 Jun 2024 | 181.56 | 181.56 | 181.56 | 181.56 | 181.56 | - |
07 Jun 2024 | 179.80 | 179.80 | 179.80 | 179.80 | 179.80 | - |
06 Jun 2024 | 179.80 | 179.80 | 179.80 | 179.80 | 179.80 | - |
05 Jun 2024 | 177.64 | 177.64 | 177.64 | 177.64 | 177.64 | - |
04 Jun 2024 | 177.14 | 177.14 | 177.14 | 177.14 | 177.14 | - |
03 Jun 2024 | 179.02 | 179.02 | 179.02 | 179.02 | 179.02 | - |
31 May 2024 | 179.86 | 179.86 | 179.86 | 179.86 | 179.86 | - |
30 May 2024 | 178.52 | 178.52 | 178.52 | 178.52 | 178.52 | - |
29 May 2024 | 182.98 | 183.54 | 182.98 | 183.54 | 183.54 | 135 |
28 May 2024 | 184.02 | 184.02 | 184.02 | 184.02 | 184.02 | - |
27 May 2024 | 182.82 | 182.82 | 182.82 | 182.82 | 182.82 | - |
24 May 2024 | 182.20 | 182.20 | 182.20 | 182.20 | 182.20 | - |
23 May 2024 | 185.56 | 185.56 | 185.56 | 185.56 | 185.56 | - |
22 May 2024 | 182.96 | 182.96 | 182.96 | 182.96 | 182.96 | - |
21 May 2024 | 183.14 | 183.14 | 183.14 | 183.14 | 183.14 | - |
20 May 2024 | 178.94 | 178.94 | 178.94 | 178.94 | 178.94 | - |
17 May 2024 | 178.70 | 178.70 | 178.70 | 178.70 | 178.70 | - |
16 May 2024 | 179.16 | 179.16 | 179.16 | 179.16 | 179.16 | - |
15 May 2024 | 176.16 | 176.16 | 176.16 | 176.16 | 176.16 | - |
14 May 2024 | 173.80 | 173.80 | 173.80 | 173.80 | 173.80 | - |
13 May 2024 | 173.42 | 173.42 | 173.42 | 173.42 | 173.42 | - |
10 May 2024 | 171.66 | 171.66 | 171.66 | 171.66 | 171.66 | - |
09 May 2024 | 170.52 | 170.52 | 170.52 | 170.52 | 170.52 | - |
08 May 2024 | 169.68 | 169.68 | 169.68 | 169.68 | 169.68 | - |
07 May 2024 | 166.84 | 166.84 | 166.84 | 166.84 | 166.84 | - |
07 May 2024 | 1.3 Dividend | |||||
06 May 2024 | 165.84 | 165.84 | 165.84 | 165.84 | 164.54 | - |
03 May 2024 | 164.42 | 164.42 | 164.42 | 164.42 | 163.13 | - |
02 May 2024 | 165.00 | 165.00 | 164.32 | 164.32 | 163.03 | 5 |
30 Apr 2024 | 167.20 | 167.20 | 167.20 | 167.20 | 165.89 | - |
29 Apr 2024 | 165.48 | 165.48 | 165.48 | 165.48 | 164.18 | - |
26 Apr 2024 | 162.86 | 162.86 | 162.86 | 162.86 | 161.58 | - |
25 Apr 2024 | 161.90 | 161.90 | 161.90 | 161.90 | 160.63 | - |
24 Apr 2024 | 166.06 | 166.06 | 166.06 | 166.06 | 164.76 | - |
23 Apr 2024 | 152.86 | 152.86 | 152.86 | 152.86 | 151.66 | - |
22 Apr 2024 | 149.52 | 149.52 | 149.52 | 149.52 | 148.35 | - |
19 Apr 2024 | 152.62 | 152.62 | 152.62 | 152.62 | 151.42 | - |
18 Apr 2024 | 154.76 | 154.76 | 154.76 | 154.76 | 153.55 | - |
17 Apr 2024 | 157.38 | 157.38 | 157.38 | 157.38 | 156.15 | - |
16 Apr 2024 | 156.70 | 156.70 | 156.70 | 156.70 | 155.47 | - |
15 Apr 2024 | 155.00 | 155.00 | 155.00 | 155.00 | 153.78 | - |
12 Apr 2024 | 159.46 | 159.46 | 159.46 | 159.46 | 158.21 | - |
11 Apr 2024 | 156.86 | 156.86 | 156.86 | 156.86 | 155.63 | - |
10 Apr 2024 | 159.52 | 159.52 | 159.52 | 159.52 | 158.27 | - |
09 Apr 2024 | 155.78 | 155.78 | 155.78 | 155.78 | 154.56 | - |
08 Apr 2024 | 154.50 | 154.50 | 154.50 | 154.50 | 153.29 | - |
05 Apr 2024 | 155.54 | 155.54 | 155.54 | 155.54 | 154.32 | - |
04 Apr 2024 | 156.96 | 156.96 | 156.96 | 156.96 | 155.73 | - |
03 Apr 2024 | 157.44 | 157.44 | 157.44 | 157.44 | 156.21 | - |
02 Apr 2024 | 160.80 | 160.80 | 160.80 | 160.80 | 159.54 | - |
28 Mar 2024 | 159.54 | 159.54 | 159.54 | 159.54 | 158.29 | - |
27 Mar 2024 | 155.44 | 155.44 | 155.36 | 155.36 | 154.14 | - |
26 Mar 2024 | 157.46 | 158.90 | 157.46 | 158.90 | 157.65 | 25 |
25 Mar 2024 | 158.72 | 158.72 | 158.72 | 158.72 | 157.48 | - |
22 Mar 2024 | 158.80 | 158.80 | 158.80 | 158.80 | 157.56 | 20 |
21 Mar 2024 | 156.78 | 156.78 | 156.78 | 156.78 | 155.55 | - |
20 Mar 2024 | 153.36 | 153.58 | 153.36 | 153.58 | 152.38 | 6 |
19 Mar 2024 | 154.98 | 154.98 | 154.98 | 154.98 | 153.77 | - |
18 Mar 2024 | 158.36 | 158.36 | 158.36 | 158.36 | 157.12 | - |
15 Mar 2024 | 156.68 | 156.68 | 156.62 | 156.62 | 155.39 | 85 |
14 Mar 2024 | 158.00 | 158.00 | 158.00 | 158.00 | 156.76 | - |
13 Mar 2024 | 159.74 | 159.74 | 159.74 | 159.74 | 158.49 | - |
12 Mar 2024 | 159.34 | 159.34 | 159.34 | 159.34 | 158.09 | - |
11 Mar 2024 | 157.86 | 157.86 | 157.86 | 157.86 | 156.62 | 8 |
08 Mar 2024 | 159.72 | 159.72 | 159.72 | 159.72 | 158.47 | - |
07 Mar 2024 | 156.92 | 156.92 | 156.92 | 156.92 | 155.69 | - |
06 Mar 2024 | 156.96 | 156.96 | 156.96 | 156.96 | 155.73 | - |
05 Mar 2024 | 158.48 | 158.48 | 158.48 | 158.48 | 157.24 | - |
04 Mar 2024 | 158.12 | 158.12 | 158.12 | 158.12 | 156.88 | 20 |
01 Mar 2024 | 154.66 | 154.66 | 154.66 | 154.66 | 153.45 | - |
29 Feb 2024 | 150.02 | 150.02 | 150.02 | 150.02 | 148.84 | - |
28 Feb 2024 | 151.90 | 151.90 | 151.90 | 151.90 | 150.71 | - |
27 Feb 2024 | 150.92 | 150.92 | 150.92 | 150.92 | 149.74 | - |
26 Feb 2024 | 150.62 | 150.62 | 150.62 | 150.62 | 149.44 | - |
23 Feb 2024 | 152.06 | 152.06 | 152.06 | 152.06 | 150.87 | - |
22 Feb 2024 | 153.16 | 153.16 | 153.16 | 153.16 | 151.96 | - |
21 Feb 2024 | 150.12 | 150.12 | 150.12 | 150.12 | 148.94 | - |
20 Feb 2024 | 148.42 | 148.42 | 148.42 | 148.42 | 147.26 | - |
19 Feb 2024 | 148.56 | 148.56 | 148.56 | 148.56 | 147.40 | - |
16 Feb 2024 | 149.42 | 149.42 | 149.42 | 149.42 | 148.25 | - |
15 Feb 2024 | 147.02 | 147.02 | 147.02 | 147.02 | 145.87 | - |
14 Feb 2024 | 146.20 | 148.32 | 146.20 | 148.32 | 147.16 | 10 |
13 Feb 2024 | 149.12 | 149.12 | 149.12 | 149.12 | 147.95 | - |
12 Feb 2024 | 151.22 | 151.22 | 151.22 | 151.22 | 150.03 | - |
09 Feb 2024 | 148.48 | 148.48 | 148.48 | 148.48 | 147.32 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |