Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 May 2024 | - | - | - | - | - | - |
30 May 2024 | 159.11 | 159.11 | 159.11 | 159.11 | 159.11 | - |
29 May 2024 | 159.04 | 159.04 | 159.04 | 159.04 | 159.04 | - |
28 May 2024 | 160.91 | 160.91 | 160.91 | 160.91 | 160.91 | - |
27 May 2024 | 162.06 | 162.06 | 162.06 | 162.06 | 162.06 | - |
24 May 2024 | 161.35 | 161.35 | 161.35 | 161.35 | 161.35 | - |
23 May 2024 | 161.70 | 161.70 | 161.70 | 161.70 | 161.70 | - |
22 May 2024 | 161.48 | 161.48 | 161.48 | 161.48 | 161.48 | - |
21 May 2024 | 161.46 | 161.46 | 161.46 | 161.46 | 161.46 | - |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | 161.38 | 161.38 | 161.38 | 161.38 | 161.38 | - |
16 May 2024 | 162.06 | 162.06 | 162.06 | 162.06 | 162.06 | - |
15 May 2024 | 162.63 | 162.63 | 162.63 | 162.63 | 162.63 | - |
14 May 2024 | 161.41 | 161.41 | 161.41 | 161.41 | 161.41 | - |
13 May 2024 | 161.32 | 161.32 | 161.32 | 161.32 | 161.32 | - |
10 May 2024 | 161.44 | 161.44 | 161.44 | 161.44 | 161.44 | - |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | - | - | - | - | - | - |
07 May 2024 | 158.93 | 158.93 | 158.93 | 158.93 | 158.93 | - |
06 May 2024 | 157.34 | 157.34 | 157.34 | 157.34 | 157.34 | - |
03 May 2024 | 156.57 | 156.57 | 156.57 | 156.57 | 156.57 | - |
02 May 2024 | 154.92 | 154.92 | 154.92 | 154.92 | 154.92 | - |
30 Apr 2024 | 155.61 | 155.61 | 155.61 | 155.61 | 155.61 | - |
29 Apr 2024 | 156.50 | 156.50 | 156.50 | 156.50 | 156.50 | - |
26 Apr 2024 | 157.09 | 157.09 | 157.09 | 157.09 | 157.09 | - |
26 Apr 2024 | 0.79 Dividend | |||||
25 Apr 2024 | - | - | - | - | - | - |
24 Apr 2024 | 158.26 | 158.26 | 158.26 | 158.26 | 158.26 | - |
23 Apr 2024 | 158.26 | 158.26 | 158.26 | 158.26 | 158.26 | - |
22 Apr 2024 | 156.08 | 156.08 | 156.08 | 156.08 | 156.08 | - |
19 Apr 2024 | 155.86 | 155.86 | 155.86 | 155.86 | 155.86 | - |
18 Apr 2024 | 156.70 | 156.70 | 156.70 | 156.70 | 156.70 | - |
17 Apr 2024 | 156.55 | 156.55 | 156.55 | 156.55 | 156.55 | - |
16 Apr 2024 | 157.36 | 157.36 | 157.36 | 157.36 | 157.36 | - |
15 Apr 2024 | 158.89 | 158.89 | 158.89 | 158.89 | 158.89 | - |
12 Apr 2024 | 158.35 | 158.35 | 158.35 | 158.35 | 158.35 | - |
11 Apr 2024 | 159.16 | 159.16 | 159.16 | 159.16 | 159.16 | - |
10 Apr 2024 | 159.47 | 159.47 | 159.47 | 159.47 | 159.47 | - |
09 Apr 2024 | - | - | - | - | - | - |
08 Apr 2024 | 161.25 | 161.25 | 161.25 | 161.25 | 161.25 | - |
05 Apr 2024 | 160.68 | 160.68 | 160.68 | 160.68 | 160.68 | - |
04 Apr 2024 | 161.77 | 161.77 | 161.77 | 161.77 | 161.77 | - |
03 Apr 2024 | 162.38 | 162.38 | 162.38 | 162.38 | 162.38 | - |
02 Apr 2024 | 161.57 | 161.57 | 161.57 | 161.57 | 161.57 | - |
28 Mar 2024 | 163.62 | 163.62 | 163.62 | 163.62 | 163.62 | - |
27 Mar 2024 | 163.75 | 163.75 | 163.75 | 163.75 | 163.75 | - |
26 Mar 2024 | 163.41 | 163.41 | 163.41 | 163.41 | 163.41 | - |
25 Mar 2024 | 162.99 | 162.99 | 162.99 | 162.99 | 162.99 | - |
22 Mar 2024 | 163.02 | 163.02 | 163.02 | 163.02 | 163.02 | - |
21 Mar 2024 | 163.17 | 163.17 | 163.17 | 163.17 | 163.17 | - |
20 Mar 2024 | 161.53 | 161.53 | 161.53 | 161.53 | 161.53 | - |
19 Mar 2024 | 161.40 | 161.40 | 161.40 | 161.40 | 161.40 | - |
18 Mar 2024 | 161.19 | 161.19 | 161.19 | 161.19 | 161.19 | - |
15 Mar 2024 | 161.58 | 161.58 | 161.58 | 161.58 | 161.58 | - |
14 Mar 2024 | 162.27 | 162.27 | 162.27 | 162.27 | 162.27 | - |
13 Mar 2024 | 162.29 | 162.29 | 162.29 | 162.29 | 162.29 | - |
12 Mar 2024 | 162.39 | 162.39 | 162.39 | 162.39 | 162.39 | - |
11 Mar 2024 | 161.26 | 161.26 | 161.26 | 161.26 | 161.26 | - |
08 Mar 2024 | 162.39 | 162.39 | 162.39 | 162.39 | 162.39 | - |
07 Mar 2024 | 162.93 | 162.93 | 162.93 | 162.93 | 162.93 | - |
06 Mar 2024 | 161.63 | 161.63 | 161.63 | 161.63 | 161.63 | - |
05 Mar 2024 | 161.15 | 161.15 | 161.15 | 161.15 | 161.15 | - |
04 Mar 2024 | 161.18 | 161.18 | 161.18 | 161.18 | 161.18 | - |
01 Mar 2024 | 160.40 | 160.40 | 160.40 | 160.40 | 160.40 | - |
29 Feb 2024 | 159.72 | 159.72 | 159.72 | 159.72 | 159.72 | - |
28 Feb 2024 | 159.90 | 159.90 | 159.90 | 159.90 | 159.90 | - |
27 Feb 2024 | 160.03 | 160.03 | 160.03 | 160.03 | 160.03 | - |
26 Feb 2024 | 159.51 | 159.51 | 159.51 | 159.51 | 159.51 | - |
23 Feb 2024 | 159.73 | 159.73 | 159.73 | 159.73 | 159.73 | - |
22 Feb 2024 | 158.96 | 158.96 | 158.96 | 158.96 | 158.96 | - |
21 Feb 2024 | 156.60 | 156.60 | 156.60 | 156.60 | 156.60 | - |
20 Feb 2024 | 157.42 | 157.42 | 157.42 | 157.42 | 157.42 | - |
19 Feb 2024 | 157.56 | 157.56 | 157.56 | 157.56 | 157.56 | - |
16 Feb 2024 | 157.84 | 157.84 | 157.84 | 157.84 | 157.84 | - |
15 Feb 2024 | 157.04 | 157.04 | 157.04 | 157.04 | 157.04 | - |
14 Feb 2024 | 156.30 | 156.30 | 156.30 | 156.30 | 156.30 | - |
13 Feb 2024 | 155.04 | 155.04 | 155.04 | 155.04 | 155.04 | - |
12 Feb 2024 | 156.90 | 156.90 | 156.90 | 156.90 | 156.90 | - |
09 Feb 2024 | 156.41 | 156.41 | 156.41 | 156.41 | 156.41 | - |
08 Feb 2024 | 156.11 | 156.11 | 156.11 | 156.11 | 156.11 | - |
07 Feb 2024 | 154.97 | 154.97 | 154.97 | 154.97 | 154.97 | - |
06 Feb 2024 | 154.91 | 154.91 | 154.91 | 154.91 | 154.91 | - |
05 Feb 2024 | 154.02 | 154.02 | 154.02 | 154.02 | 154.02 | - |
02 Feb 2024 | 154.05 | 154.05 | 154.05 | 154.05 | 154.05 | - |
01 Feb 2024 | 154.36 | 154.36 | 154.36 | 154.36 | 154.36 | - |
31 Jan 2024 | 154.79 | 154.79 | 154.79 | 154.79 | 154.79 | - |
30 Jan 2024 | 155.30 | 155.30 | 155.30 | 155.30 | 155.30 | - |
29 Jan 2024 | 154.90 | 154.90 | 154.90 | 154.90 | 154.90 | - |
26 Jan 2024 | 154.87 | 154.87 | 154.87 | 154.87 | 154.87 | - |
25 Jan 2024 | 153.25 | 153.25 | 153.25 | 153.25 | 153.25 | - |
24 Jan 2024 | 152.28 | 152.28 | 152.28 | 152.28 | 152.28 | - |
23 Jan 2024 | 150.49 | 150.49 | 150.49 | 150.49 | 150.49 | - |
22 Jan 2024 | 151.15 | 151.15 | 151.15 | 151.15 | 151.15 | - |
19 Jan 2024 | 149.94 | 149.94 | 149.94 | 149.94 | 149.94 | - |
18 Jan 2024 | 150.30 | 150.30 | 150.30 | 150.30 | 150.30 | - |
17 Jan 2024 | 148.74 | 148.74 | 148.74 | 148.74 | 148.74 | - |
16 Jan 2024 | 150.01 | 150.01 | 150.01 | 150.01 | 150.01 | - |
15 Jan 2024 | 150.15 | 150.15 | 150.15 | 150.15 | 150.15 | - |
12 Jan 2024 | 151.17 | 151.17 | 151.17 | 151.17 | 151.17 | - |
11 Jan 2024 | 149.38 | 149.38 | 149.38 | 149.38 | 149.38 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |