Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 Jun 2024 | - | - | - | - | - | - |
19 Jun 2024 | 136.83 | 136.83 | 136.83 | 136.83 | 136.83 | - |
18 Jun 2024 | 136.02 | 136.02 | 136.02 | 136.02 | 136.02 | - |
17 Jun 2024 | 135.19 | 135.19 | 135.19 | 135.19 | 135.19 | - |
14 Jun 2024 | 135.92 | 135.92 | 135.92 | 135.92 | 135.92 | - |
13 Jun 2024 | 136.18 | 136.18 | 136.18 | 136.18 | 136.18 | - |
12 Jun 2024 | 136.62 | 136.62 | 136.62 | 136.62 | 136.62 | - |
11 Jun 2024 | 136.89 | 136.89 | 136.89 | 136.89 | 136.89 | - |
10 Jun 2024 | 137.03 | 137.03 | 137.03 | 137.03 | 137.03 | - |
07 Jun 2024 | 136.81 | 136.81 | 136.81 | 136.81 | 136.81 | - |
06 Jun 2024 | 136.97 | 136.97 | 136.97 | 136.97 | 136.97 | - |
05 Jun 2024 | 135.95 | 135.95 | 135.95 | 135.95 | 135.95 | - |
04 Jun 2024 | 136.55 | 136.55 | 136.55 | 136.55 | 136.55 | - |
03 Jun 2024 | 138.31 | 138.31 | 138.31 | 138.31 | 138.31 | - |
31 May 2024 | 137.55 | 137.55 | 137.55 | 137.55 | 137.55 | - |
30 May 2024 | - | - | - | - | - | - |
29 May 2024 | 138.03 | 138.03 | 138.03 | 138.03 | 138.03 | - |
28 May 2024 | 138.82 | 138.82 | 138.82 | 138.82 | 138.82 | - |
27 May 2024 | 138.83 | 138.83 | 138.83 | 138.83 | 138.83 | - |
24 May 2024 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | - |
23 May 2024 | 138.61 | 138.61 | 138.61 | 138.61 | 138.61 | - |
22 May 2024 | 138.59 | 138.59 | 138.59 | 138.59 | 138.59 | - |
21 May 2024 | 138.51 | 138.51 | 138.51 | 138.51 | 138.51 | - |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | 138.43 | 138.43 | 138.43 | 138.43 | 138.43 | - |
16 May 2024 | 138.61 | 138.61 | 138.61 | 138.61 | 138.61 | - |
15 May 2024 | 138.30 | 138.30 | 138.30 | 138.30 | 138.30 | - |
14 May 2024 | 138.16 | 138.16 | 138.16 | 138.16 | 138.16 | - |
13 May 2024 | 138.03 | 138.03 | 138.03 | 138.03 | 138.03 | - |
10 May 2024 | 138.10 | 138.10 | 138.10 | 138.10 | 138.10 | - |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | 136.99 | 136.99 | 136.99 | 136.99 | 136.99 | - |
07 May 2024 | 136.98 | 136.98 | 136.98 | 136.98 | 136.98 | - |
06 May 2024 | 135.90 | 135.90 | 135.90 | 135.90 | 135.90 | - |
03 May 2024 | 135.67 | 135.67 | 135.67 | 135.67 | 135.67 | - |
02 May 2024 | 134.67 | 134.67 | 134.67 | 134.67 | 134.67 | - |
30 Apr 2024 | 136.91 | 136.91 | 136.91 | 136.91 | 136.91 | - |
29 Apr 2024 | 136.65 | 136.65 | 136.65 | 136.65 | 136.65 | - |
26 Apr 2024 | 136.03 | 136.03 | 136.03 | 136.03 | 136.03 | - |
25 Apr 2024 | 136.04 | 136.04 | 136.04 | 136.04 | 136.04 | - |
24 Apr 2024 | 136.55 | 136.55 | 136.55 | 136.55 | 136.55 | - |
23 Apr 2024 | 135.34 | 135.34 | 135.34 | 135.34 | 135.34 | - |
22 Apr 2024 | 134.69 | 134.69 | 134.69 | 134.69 | 134.69 | - |
19 Apr 2024 | 133.81 | 133.81 | 133.81 | 133.81 | 133.81 | - |
18 Apr 2024 | 134.19 | 134.19 | 134.19 | 134.19 | 134.19 | - |
17 Apr 2024 | 134.73 | 134.73 | 134.73 | 134.73 | 134.73 | - |
16 Apr 2024 | 134.99 | 134.99 | 134.99 | 134.99 | 134.99 | - |
15 Apr 2024 | 136.49 | 136.49 | 136.49 | 136.49 | 136.49 | - |
12 Apr 2024 | 137.55 | 137.55 | 137.55 | 137.55 | 137.55 | - |
11 Apr 2024 | 136.92 | 136.92 | 136.92 | 136.92 | 136.92 | - |
10 Apr 2024 | 137.17 | 137.17 | 137.17 | 137.17 | 137.17 | - |
09 Apr 2024 | 136.89 | 136.89 | 136.89 | 136.89 | 136.89 | - |
08 Apr 2024 | 136.81 | 136.81 | 136.81 | 136.81 | 136.81 | - |
05 Apr 2024 | 135.93 | 135.93 | 135.93 | 135.93 | 135.93 | - |
04 Apr 2024 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | - |
03 Apr 2024 | 136.60 | 136.60 | 136.60 | 136.60 | 136.60 | - |
02 Apr 2024 | 137.51 | 137.51 | 137.51 | 137.51 | 137.51 | - |
28 Mar 2024 | 136.65 | 136.65 | 136.65 | 136.65 | 136.65 | - |
27 Mar 2024 | 135.42 | 135.42 | 135.42 | 135.42 | 135.42 | - |
26 Mar 2024 | 135.03 | 135.03 | 135.03 | 135.03 | 135.03 | - |
25 Mar 2024 | 135.16 | 135.16 | 135.16 | 135.16 | 135.16 | - |
22 Mar 2024 | 135.59 | 135.59 | 135.59 | 135.59 | 135.59 | - |
21 Mar 2024 | 134.73 | 134.73 | 134.73 | 134.73 | 134.73 | - |
20 Mar 2024 | 133.80 | 133.80 | 133.80 | 133.80 | 133.80 | - |
19 Mar 2024 | 133.35 | 133.35 | 133.35 | 133.35 | 133.35 | - |
18 Mar 2024 | 132.67 | 132.67 | 132.67 | 132.67 | 132.67 | - |
15 Mar 2024 | 132.46 | 132.46 | 132.46 | 132.46 | 132.46 | - |
14 Mar 2024 | 132.50 | 132.50 | 132.50 | 132.50 | 132.50 | - |
13 Mar 2024 | 132.18 | 132.18 | 132.18 | 132.18 | 132.18 | - |
12 Mar 2024 | 131.66 | 131.66 | 131.66 | 131.66 | 131.66 | - |
11 Mar 2024 | 130.84 | 130.84 | 130.84 | 130.84 | 130.84 | - |
08 Mar 2024 | 131.36 | 131.36 | 131.36 | 131.36 | 131.36 | - |
07 Mar 2024 | 130.81 | 130.81 | 130.81 | 130.81 | 130.81 | - |
06 Mar 2024 | 130.33 | 130.33 | 130.33 | 130.33 | 130.33 | - |
05 Mar 2024 | 130.48 | 130.48 | 130.48 | 130.48 | 130.48 | - |
04 Mar 2024 | 130.98 | 130.98 | 130.98 | 130.98 | 130.98 | - |
01 Mar 2024 | 130.47 | 130.47 | 130.47 | 130.47 | 130.47 | - |
29 Feb 2024 | 129.92 | 129.92 | 129.92 | 129.92 | 129.92 | - |
28 Feb 2024 | 130.26 | 130.26 | 130.26 | 130.26 | 130.26 | - |
27 Feb 2024 | 129.70 | 129.70 | 129.70 | 129.70 | 129.70 | - |
26 Feb 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - |
23 Feb 2024 | 129.71 | 129.71 | 129.71 | 129.71 | 129.71 | - |
23 Feb 2024 | 2.4 Dividend | |||||
22 Feb 2024 | 131.41 | 131.41 | 131.41 | 131.41 | 129.01 | - |
21 Feb 2024 | 131.21 | 131.21 | 131.21 | 131.21 | 128.81 | - |
20 Feb 2024 | 131.82 | 131.82 | 131.82 | 131.82 | 129.41 | - |
19 Feb 2024 | 131.86 | 131.86 | 131.86 | 131.86 | 129.45 | - |
16 Feb 2024 | 132.56 | 132.56 | 132.56 | 132.56 | 130.14 | - |
15 Feb 2024 | 131.06 | 131.06 | 131.06 | 131.06 | 128.67 | - |
14 Feb 2024 | 130.62 | 130.62 | 130.62 | 130.62 | 128.23 | - |
13 Feb 2024 | 131.30 | 131.30 | 131.30 | 131.30 | 128.90 | - |
12 Feb 2024 | 130.95 | 130.95 | 130.95 | 130.95 | 128.56 | - |
09 Feb 2024 | 130.80 | 130.80 | 130.80 | 130.80 | 128.41 | - |
08 Feb 2024 | 130.82 | 130.82 | 130.82 | 130.82 | 128.43 | - |
07 Feb 2024 | 131.04 | 131.04 | 131.04 | 131.04 | 128.65 | - |
06 Feb 2024 | 130.80 | 130.80 | 130.80 | 130.80 | 128.41 | - |
05 Feb 2024 | 131.00 | 131.00 | 131.00 | 131.00 | 128.61 | - |
02 Feb 2024 | 130.62 | 130.62 | 130.62 | 130.62 | 128.23 | - |
01 Feb 2024 | 130.51 | 130.51 | 130.51 | 130.51 | 128.13 | - |
31 Jan 2024 | 131.16 | 131.16 | 131.16 | 131.16 | 128.76 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |