Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 May 2024 | 124.15 | 124.15 | 124.15 | 124.15 | 124.15 | - |
30 May 2024 | 123.30 | 123.30 | 123.30 | 123.30 | 123.30 | - |
29 May 2024 | 124.30 | 124.30 | 124.30 | 124.30 | 124.30 | - |
28 May 2024 | 127.70 | 127.70 | 127.70 | 127.70 | 127.70 | - |
27 May 2024 | 127.10 | 127.10 | 127.10 | 127.10 | 127.10 | - |
24 May 2024 | 125.80 | 125.80 | 125.80 | 125.80 | 125.80 | - |
24 May 2024 | 0.67 Dividend | |||||
23 May 2024 | 128.25 | 128.25 | 128.25 | 128.25 | 127.58 | - |
22 May 2024 | 127.90 | 127.90 | 127.90 | 127.90 | 127.23 | - |
21 May 2024 | 128.00 | 128.00 | 128.00 | 128.00 | 127.33 | - |
20 May 2024 | 129.90 | 129.90 | 129.90 | 129.90 | 129.22 | - |
17 May 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 129.32 | - |
16 May 2024 | 126.85 | 126.85 | 126.85 | 126.85 | 126.19 | - |
15 May 2024 | 126.70 | 126.70 | 126.70 | 126.70 | 126.04 | - |
14 May 2024 | 126.10 | 126.10 | 126.10 | 126.10 | 125.44 | - |
13 May 2024 | 127.45 | 127.45 | 126.95 | 126.95 | 126.29 | 120 |
10 May 2024 | 128.10 | 128.10 | 128.10 | 128.10 | 127.43 | - |
09 May 2024 | 127.00 | 127.00 | 127.00 | 127.00 | 126.34 | - |
08 May 2024 | 126.15 | 126.15 | 126.15 | 126.15 | 125.49 | - |
07 May 2024 | 126.10 | 126.10 | 126.10 | 126.10 | 125.44 | - |
06 May 2024 | 124.55 | 124.55 | 124.55 | 124.55 | 123.90 | - |
03 May 2024 | 126.20 | 126.20 | 126.20 | 126.20 | 125.54 | - |
02 May 2024 | 125.85 | 125.85 | 125.85 | 125.85 | 125.19 | - |
30 Apr 2024 | 133.30 | 133.30 | 133.30 | 133.30 | 132.60 | - |
29 Apr 2024 | 132.15 | 132.15 | 132.15 | 132.15 | 131.46 | - |
26 Apr 2024 | 131.80 | 132.70 | 131.80 | 132.70 | 132.01 | 153 |
25 Apr 2024 | 131.70 | 131.70 | 131.70 | 131.70 | 131.01 | - |
24 Apr 2024 | 130.70 | 130.70 | 130.70 | 130.70 | 130.02 | - |
23 Apr 2024 | 130.05 | 130.05 | 130.05 | 130.05 | 129.37 | - |
22 Apr 2024 | 129.80 | 131.10 | 129.80 | 131.10 | 130.42 | 155 |
19 Apr 2024 | 128.25 | 128.25 | 128.25 | 128.25 | 127.58 | - |
18 Apr 2024 | 128.95 | 128.95 | 128.95 | 128.95 | 128.28 | - |
17 Apr 2024 | 129.70 | 129.70 | 129.70 | 129.70 | 129.02 | - |
16 Apr 2024 | 129.10 | 129.10 | 129.10 | 129.10 | 128.43 | - |
15 Apr 2024 | 129.40 | 129.40 | 129.40 | 129.40 | 128.72 | - |
12 Apr 2024 | 128.85 | 128.85 | 128.85 | 128.85 | 128.18 | - |
11 Apr 2024 | 128.00 | 128.00 | 128.00 | 128.00 | 127.33 | - |
10 Apr 2024 | 125.90 | 125.90 | 125.90 | 125.90 | 125.24 | - |
09 Apr 2024 | 124.15 | 124.15 | 124.15 | 124.15 | 123.50 | - |
08 Apr 2024 | 125.10 | 125.10 | 125.10 | 125.10 | 124.45 | - |
05 Apr 2024 | 125.60 | 125.60 | 125.60 | 125.60 | 124.94 | - |
04 Apr 2024 | 128.00 | 128.00 | 128.00 | 128.00 | 127.33 | - |
03 Apr 2024 | 129.95 | 129.95 | 129.95 | 129.95 | 129.27 | - |
02 Apr 2024 | 130.40 | 130.50 | 130.40 | 130.50 | 129.82 | 80 |
28 Mar 2024 | 126.60 | 126.60 | 126.60 | 126.60 | 125.94 | - |
27 Mar 2024 | 124.50 | 124.50 | 124.50 | 124.50 | 123.85 | - |
26 Mar 2024 | 123.85 | 123.85 | 123.85 | 123.85 | 123.20 | - |
25 Mar 2024 | 125.55 | 125.55 | 125.55 | 125.55 | 124.89 | - |
22 Mar 2024 | 125.70 | 125.70 | 125.70 | 125.70 | 125.04 | - |
21 Mar 2024 | 124.85 | 124.85 | 124.85 | 124.85 | 124.20 | - |
20 Mar 2024 | 126.10 | 126.10 | 126.10 | 126.10 | 125.44 | - |
19 Mar 2024 | 125.00 | 125.00 | 125.00 | 125.00 | 124.35 | - |
18 Mar 2024 | 125.25 | 125.25 | 125.25 | 125.25 | 124.60 | - |
15 Mar 2024 | 125.65 | 125.65 | 125.65 | 125.65 | 124.99 | - |
14 Mar 2024 | 126.35 | 126.35 | 126.35 | 126.35 | 125.69 | - |
13 Mar 2024 | 128.50 | 128.50 | 128.50 | 128.50 | 127.83 | - |
12 Mar 2024 | 127.95 | 127.95 | 127.95 | 127.95 | 127.28 | - |
11 Mar 2024 | 127.05 | 127.05 | 127.05 | 127.05 | 126.39 | - |
08 Mar 2024 | 127.80 | 127.80 | 127.80 | 127.80 | 127.13 | - |
07 Mar 2024 | 127.45 | 127.45 | 127.45 | 127.45 | 126.78 | - |
06 Mar 2024 | 127.35 | 127.35 | 127.35 | 127.35 | 126.68 | - |
05 Mar 2024 | 127.00 | 127.00 | 127.00 | 127.00 | 126.34 | - |
04 Mar 2024 | 126.15 | 126.15 | 126.15 | 126.15 | 125.49 | - |
01 Mar 2024 | 127.85 | 127.85 | 127.85 | 127.85 | 127.18 | - |
29 Feb 2024 | 127.45 | 127.45 | 127.45 | 127.45 | 126.78 | - |
28 Feb 2024 | 126.10 | 126.10 | 126.10 | 126.10 | 125.44 | - |
27 Feb 2024 | 126.75 | 126.75 | 126.75 | 126.75 | 126.09 | - |
26 Feb 2024 | 127.25 | 127.25 | 127.25 | 127.25 | 126.59 | - |
23 Feb 2024 | 126.60 | 126.60 | 126.60 | 126.60 | 125.94 | - |
22 Feb 2024 | 124.70 | 124.70 | 124.70 | 124.70 | 124.05 | - |
21 Feb 2024 | 123.45 | 123.45 | 123.45 | 123.45 | 122.81 | - |
20 Feb 2024 | 123.65 | 123.65 | 123.65 | 123.65 | 123.00 | - |
20 Feb 2024 | 0.67 Dividend | |||||
19 Feb 2024 | 124.55 | 124.55 | 124.55 | 124.55 | 123.23 | - |
16 Feb 2024 | 125.25 | 125.25 | 125.25 | 125.25 | 123.93 | - |
15 Feb 2024 | 124.35 | 124.35 | 124.35 | 124.35 | 123.03 | - |
14 Feb 2024 | 122.05 | 122.05 | 122.05 | 122.05 | 120.76 | - |
13 Feb 2024 | 121.20 | 121.20 | 121.20 | 121.20 | 119.92 | - |
12 Feb 2024 | 120.30 | 120.30 | 120.30 | 120.30 | 119.03 | - |
09 Feb 2024 | 120.55 | 120.55 | 120.55 | 120.55 | 119.28 | - |
08 Feb 2024 | 119.90 | 119.90 | 119.90 | 119.90 | 118.63 | - |
07 Feb 2024 | 120.85 | 120.85 | 120.85 | 120.85 | 119.57 | - |
06 Feb 2024 | 117.10 | 117.10 | 117.10 | 117.10 | 115.86 | - |
05 Feb 2024 | 118.95 | 118.95 | 118.95 | 118.95 | 117.69 | - |
02 Feb 2024 | 119.60 | 119.60 | 119.60 | 119.60 | 118.34 | - |
01 Feb 2024 | 119.65 | 119.65 | 119.65 | 119.65 | 118.38 | - |
31 Jan 2024 | 120.35 | 120.35 | 120.35 | 120.35 | 119.08 | - |
30 Jan 2024 | 120.10 | 120.10 | 120.10 | 120.10 | 118.83 | - |
29 Jan 2024 | 118.55 | 119.90 | 118.55 | 119.90 | 118.63 | 45 |
26 Jan 2024 | 119.45 | 119.45 | 119.45 | 119.45 | 118.19 | - |
25 Jan 2024 | 118.85 | 118.85 | 118.85 | 118.85 | 117.59 | - |
24 Jan 2024 | 121.05 | 121.05 | 121.05 | 121.05 | 119.77 | - |
23 Jan 2024 | 119.70 | 119.70 | 119.70 | 119.70 | 118.43 | - |
22 Jan 2024 | 121.10 | 121.30 | 121.10 | 121.30 | 120.02 | 80 |
19 Jan 2024 | 119.50 | 119.50 | 119.50 | 119.50 | 118.24 | - |
18 Jan 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 116.75 | - |
17 Jan 2024 | 118.70 | 118.70 | 118.70 | 118.70 | 117.44 | - |
16 Jan 2024 | 117.65 | 117.65 | 117.65 | 117.65 | 116.41 | - |
15 Jan 2024 | 117.15 | 117.15 | 117.15 | 117.15 | 115.91 | - |
12 Jan 2024 | 117.15 | 117.15 | 117.15 | 117.15 | 115.91 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |