Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 May 2024 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | - |
30 May 2024 | 129.50 | 129.50 | 129.50 | 129.50 | 129.50 | - |
29 May 2024 | 131.20 | 131.20 | 131.20 | 131.20 | 131.20 | - |
28 May 2024 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | - |
24 May 2024 | 131.70 | 131.70 | 131.70 | 131.70 | 131.70 | - |
23 May 2024 | 133.30 | 133.30 | 133.30 | 133.30 | 133.30 | - |
22 May 2024 | 133.40 | 133.40 | 133.40 | 133.40 | 133.40 | - |
21 May 2024 | 132.70 | 132.70 | 132.70 | 132.70 | 132.70 | - |
20 May 2024 | 133.80 | 133.80 | 133.80 | 133.80 | 133.80 | - |
17 May 2024 | 133.70 | 133.70 | 133.70 | 133.70 | 133.70 | - |
16 May 2024 | 134.70 | 134.70 | 134.70 | 134.70 | 134.70 | - |
15 May 2024 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | - |
14 May 2024 | 132.60 | 132.60 | 132.60 | 132.60 | 132.60 | - |
13 May 2024 | 132.70 | 132.70 | 132.70 | 132.70 | 132.70 | - |
10 May 2024 | 132.20 | 132.20 | 132.20 | 132.20 | 132.20 | - |
09 May 2024 | 131.30 | 131.30 | 131.30 | 131.30 | 131.30 | - |
08 May 2024 | 132.30 | 132.30 | 132.30 | 132.30 | 132.30 | - |
07 May 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | - |
03 May 2024 | 129.20 | 129.20 | 129.20 | 129.20 | 129.20 | - |
02 May 2024 | 128.30 | 128.30 | 128.30 | 128.30 | 128.30 | - |
01 May 2024 | 128.30 | 128.30 | 128.30 | 128.30 | 128.30 | - |
30 Apr 2024 | 128.50 | 128.50 | 128.50 | 128.50 | 128.50 | - |
29 Apr 2024 | 128.80 | 128.80 | 128.80 | 128.80 | 128.80 | - |
26 Apr 2024 | 127.40 | 127.40 | 127.40 | 127.40 | 127.40 | - |
25 Apr 2024 | 126.90 | 126.90 | 126.90 | 126.90 | 126.90 | - |
24 Apr 2024 | 128.70 | 128.70 | 128.70 | 128.70 | 128.70 | - |
23 Apr 2024 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | - |
22 Apr 2024 | 126.40 | 126.40 | 126.40 | 126.40 | 126.40 | - |
19 Apr 2024 | 124.30 | 124.30 | 124.30 | 124.30 | 124.30 | - |
18 Apr 2024 | 126.90 | 126.90 | 126.90 | 126.90 | 126.90 | - |
17 Apr 2024 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | - |
16 Apr 2024 | 125.80 | 125.80 | 125.80 | 125.80 | 125.80 | - |
15 Apr 2024 | 128.80 | 128.80 | 128.80 | 128.80 | 128.80 | - |
12 Apr 2024 | 130.50 | 130.50 | 130.50 | 130.50 | 130.50 | - |
11 Apr 2024 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | - |
10 Apr 2024 | 130.80 | 130.80 | 130.80 | 130.80 | 130.80 | - |
09 Apr 2024 | 130.70 | 130.70 | 130.70 | 130.70 | 130.70 | - |
08 Apr 2024 | 129.90 | 129.90 | 129.90 | 129.90 | 129.90 | - |
05 Apr 2024 | 129.70 | 129.70 | 129.70 | 129.70 | 129.70 | - |
04 Apr 2024 | 130.30 | 130.30 | 130.30 | 130.30 | 130.30 | - |
03 Apr 2024 | 129.80 | 129.80 | 129.80 | 129.80 | 129.80 | - |
02 Apr 2024 | 131.30 | 131.30 | 131.30 | 131.30 | 131.30 | - |
28 Mar 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - |
27 Mar 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - |
26 Mar 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - |
26 Mar 2024 | 0.011504 Dividend | |||||
25 Mar 2024 | 131.00 | 131.00 | 131.00 | 131.00 | 130.99 | - |
22 Mar 2024 | 131.60 | 131.60 | 131.60 | 131.60 | 131.59 | - |
21 Mar 2024 | 131.40 | 131.40 | 131.40 | 131.40 | 131.39 | - |
20 Mar 2024 | 128.40 | 128.40 | 128.40 | 128.40 | 128.39 | - |
19 Mar 2024 | 128.40 | 128.40 | 128.40 | 128.40 | 128.39 | - |
18 Mar 2024 | 128.90 | 128.90 | 128.90 | 128.90 | 128.89 | - |
15 Mar 2024 | 128.40 | 128.40 | 128.40 | 128.40 | 128.39 | - |
14 Mar 2024 | 130.30 | 130.30 | 130.30 | 130.30 | 130.29 | - |
13 Mar 2024 | 130.10 | 130.10 | 130.10 | 130.10 | 130.09 | - |
12 Mar 2024 | 129.90 | 129.90 | 129.90 | 129.90 | 129.89 | - |
11 Mar 2024 | 128.40 | 128.40 | 128.40 | 128.40 | 128.39 | - |
08 Mar 2024 | 129.70 | 129.70 | 129.70 | 129.70 | 129.69 | - |
07 Mar 2024 | 128.40 | 128.40 | 128.40 | 128.40 | 128.39 | - |
06 Mar 2024 | 127.10 | 127.10 | 127.10 | 127.10 | 127.09 | - |
05 Mar 2024 | 127.00 | 127.00 | 127.00 | 127.00 | 126.99 | - |
04 Mar 2024 | 127.80 | 127.80 | 127.80 | 127.80 | 127.79 | - |
01 Mar 2024 | 126.60 | 126.60 | 126.60 | 126.60 | 126.59 | - |
29 Feb 2024 | 126.50 | 126.50 | 126.50 | 126.50 | 126.49 | - |
28 Feb 2024 | 126.10 | 126.10 | 126.10 | 126.10 | 126.09 | - |
27 Feb 2024 | 125.90 | 125.90 | 125.90 | 125.90 | 125.89 | - |
26 Feb 2024 | 126.10 | 126.10 | 126.10 | 126.10 | 126.09 | - |
23 Feb 2024 | 126.50 | 126.50 | 126.50 | 126.50 | 126.49 | - |
22 Feb 2024 | 126.50 | 126.50 | 126.50 | 126.50 | 126.49 | - |
21 Feb 2024 | 126.20 | 126.20 | 126.20 | 126.20 | 126.19 | - |
20 Feb 2024 | 126.70 | 126.70 | 126.70 | 126.70 | 126.69 | - |
19 Feb 2024 | 126.40 | 126.40 | 126.40 | 126.40 | 126.39 | - |
16 Feb 2024 | 126.20 | 126.20 | 126.20 | 126.20 | 126.19 | - |
15 Feb 2024 | 125.80 | 125.80 | 125.80 | 125.80 | 125.79 | - |
14 Feb 2024 | 124.00 | 124.00 | 124.00 | 124.00 | 123.99 | - |
13 Feb 2024 | 124.00 | 124.00 | 124.00 | 124.00 | 123.99 | - |
12 Feb 2024 | 124.20 | 124.20 | 124.20 | 124.20 | 124.19 | - |
09 Feb 2024 | 124.40 | 124.40 | 124.40 | 124.40 | 124.39 | - |
08 Feb 2024 | 124.40 | 124.40 | 124.40 | 124.40 | 124.39 | - |
07 Feb 2024 | 124.30 | 124.30 | 124.30 | 124.30 | 124.29 | - |
06 Feb 2024 | 124.10 | 124.10 | 124.10 | 124.10 | 124.09 | - |
05 Feb 2024 | 123.90 | 123.90 | 123.90 | 123.90 | 123.89 | - |
02 Feb 2024 | 123.80 | 123.80 | 123.80 | 123.80 | 123.79 | - |
01 Feb 2024 | 122.30 | 122.30 | 122.30 | 122.30 | 122.29 | - |
31 Jan 2024 | 122.20 | 122.20 | 122.20 | 122.20 | 122.19 | - |
30 Jan 2024 | 122.80 | 122.80 | 122.80 | 122.80 | 122.79 | - |
29 Jan 2024 | 122.90 | 122.90 | 122.90 | 122.90 | 122.89 | - |
26 Jan 2024 | 121.70 | 121.70 | 121.70 | 121.70 | 121.69 | - |
25 Jan 2024 | 121.30 | 121.30 | 121.30 | 121.30 | 121.29 | - |
24 Jan 2024 | 120.90 | 120.90 | 120.90 | 120.90 | 120.89 | - |
23 Jan 2024 | 120.90 | 120.90 | 120.90 | 120.90 | 120.89 | - |
22 Jan 2024 | 120.10 | 120.10 | 120.10 | 120.10 | 120.09 | - |
19 Jan 2024 | 120.30 | 120.30 | 120.30 | 120.30 | 120.29 | - |
18 Jan 2024 | 117.90 | 117.90 | 117.90 | 117.90 | 117.89 | - |
17 Jan 2024 | 117.60 | 117.60 | 117.60 | 117.60 | 117.59 | - |
16 Jan 2024 | 120.40 | 120.40 | 120.40 | 120.40 | 120.39 | - |
15 Jan 2024 | 121.90 | 121.90 | 121.90 | 121.90 | 121.89 | - |
12 Jan 2024 | 122.20 | 122.20 | 122.20 | 122.20 | 122.19 | - |
11 Jan 2024 | 122.30 | 122.30 | 122.30 | 122.30 | 122.29 | - |
10 Jan 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 121.99 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |