Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 Jun 2024 | - | - | - | - | - | - |
14 Jun 2024 | 121.71 | 121.71 | 121.71 | 121.71 | 121.71 | - |
13 Jun 2024 | 121.12 | 121.12 | 121.12 | 121.12 | 121.12 | - |
12 Jun 2024 | 119.88 | 119.88 | 119.88 | 119.88 | 119.88 | - |
11 Jun 2024 | 119.41 | 119.41 | 119.41 | 119.41 | 119.41 | - |
10 Jun 2024 | 120.14 | 120.14 | 120.14 | 120.14 | 120.14 | - |
07 Jun 2024 | 120.61 | 120.61 | 120.61 | 120.61 | 120.61 | - |
06 Jun 2024 | 120.92 | 120.92 | 120.92 | 120.92 | 120.92 | - |
05 Jun 2024 | 119.35 | 119.35 | 119.35 | 119.35 | 119.35 | - |
04 Jun 2024 | 119.89 | 119.89 | 119.89 | 119.89 | 119.89 | - |
03 Jun 2024 | 120.83 | 120.83 | 120.83 | 120.83 | 120.83 | - |
31 May 2024 | 119.01 | 119.01 | 119.01 | 119.01 | 119.01 | - |
30 May 2024 | 120.09 | 120.09 | 120.09 | 120.09 | 120.09 | - |
29 May 2024 | 121.68 | 121.68 | 121.68 | 121.68 | 121.68 | - |
28 May 2024 | 123.23 | 123.23 | 123.23 | 123.23 | 123.23 | - |
24 May 2024 | 123.37 | 123.37 | 123.37 | 123.37 | 123.37 | - |
23 May 2024 | 124.65 | 124.65 | 124.65 | 124.65 | 124.65 | - |
22 May 2024 | 125.18 | 125.18 | 125.18 | 125.18 | 125.18 | - |
21 May 2024 | 124.98 | 124.98 | 124.98 | 124.98 | 124.98 | - |
20 May 2024 | 125.76 | 125.76 | 125.76 | 125.76 | 125.76 | - |
17 May 2024 | 125.74 | 125.74 | 125.74 | 125.74 | 125.74 | - |
16 May 2024 | 124.96 | 124.96 | 124.96 | 124.96 | 124.96 | - |
15 May 2024 | 124.27 | 124.27 | 124.27 | 124.27 | 124.27 | - |
14 May 2024 | 124.25 | 124.25 | 124.25 | 124.25 | 124.25 | - |
13 May 2024 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | - |
10 May 2024 | 123.68 | 123.68 | 123.68 | 123.68 | 123.68 | - |
09 May 2024 | 123.81 | 123.81 | 123.81 | 123.81 | 123.81 | - |
08 May 2024 | 123.47 | 123.47 | 123.47 | 123.47 | 123.47 | - |
07 May 2024 | 123.63 | 123.63 | 123.63 | 123.63 | 123.63 | - |
03 May 2024 | 121.82 | 121.82 | 121.82 | 121.82 | 121.82 | - |
02 May 2024 | 120.99 | 120.99 | 120.99 | 120.99 | 120.99 | - |
01 May 2024 | 120.21 | 120.21 | 120.21 | 120.21 | 120.21 | - |
30 Apr 2024 | 121.06 | 121.06 | 121.06 | 121.06 | 121.06 | - |
29 Apr 2024 | 121.03 | 121.03 | 121.03 | 121.03 | 121.03 | - |
26 Apr 2024 | 120.04 | 120.04 | 120.04 | 120.04 | 120.04 | - |
25 Apr 2024 | 119.10 | 119.10 | 119.10 | 119.10 | 119.10 | - |
24 Apr 2024 | 120.76 | 120.76 | 120.76 | 120.76 | 120.76 | - |
23 Apr 2024 | 119.46 | 119.46 | 119.46 | 119.46 | 119.46 | - |
22 Apr 2024 | 118.41 | 118.41 | 118.41 | 118.41 | 118.41 | - |
19 Apr 2024 | 117.15 | 117.15 | 117.15 | 117.15 | 117.15 | - |
18 Apr 2024 | 118.96 | 118.96 | 118.96 | 118.96 | 118.96 | - |
17 Apr 2024 | 118.97 | 118.97 | 118.97 | 118.97 | 118.97 | - |
16 Apr 2024 | 119.01 | 119.01 | 119.01 | 119.01 | 119.01 | - |
15 Apr 2024 | 122.04 | 122.04 | 122.04 | 122.04 | 122.04 | - |
12 Apr 2024 | 123.60 | 123.60 | 123.60 | 123.60 | 123.60 | - |
11 Apr 2024 | 123.59 | 123.59 | 123.59 | 123.59 | 123.59 | - |
10 Apr 2024 | 123.31 | 123.31 | 123.31 | 123.31 | 123.31 | - |
09 Apr 2024 | 122.98 | 122.98 | 122.98 | 122.98 | 122.98 | - |
08 Apr 2024 | 122.68 | 122.68 | 122.68 | 122.68 | 122.68 | - |
05 Apr 2024 | 122.63 | 122.63 | 122.63 | 122.63 | 122.63 | - |
04 Apr 2024 | 123.18 | 123.18 | 123.18 | 123.18 | 123.18 | - |
03 Apr 2024 | 122.97 | 122.97 | 122.97 | 122.97 | 122.97 | - |
02 Apr 2024 | 123.36 | 123.36 | 123.36 | 123.36 | 123.36 | - |
02 Apr 2024 | 0.002843 Dividend | |||||
28 Mar 2024 | 122.28 | 122.28 | 122.28 | 122.28 | 122.28 | - |
27 Mar 2024 | 122.54 | 122.54 | 122.54 | 122.54 | 122.54 | - |
26 Mar 2024 | 122.05 | 122.05 | 122.05 | 122.05 | 122.05 | - |
25 Mar 2024 | 121.24 | 121.24 | 121.24 | 121.24 | 121.24 | - |
22 Mar 2024 | 122.58 | 122.58 | 122.58 | 122.58 | 122.58 | - |
21 Mar 2024 | 122.66 | 122.66 | 122.66 | 122.66 | 122.66 | - |
20 Mar 2024 | 120.57 | 120.57 | 120.57 | 120.57 | 120.57 | - |
19 Mar 2024 | 120.08 | 120.08 | 120.08 | 120.08 | 120.07 | - |
18 Mar 2024 | 120.99 | 120.99 | 120.99 | 120.99 | 120.99 | - |
15 Mar 2024 | 120.02 | 120.02 | 120.02 | 120.02 | 120.02 | - |
14 Mar 2024 | 120.99 | 120.99 | 120.99 | 120.99 | 120.99 | - |
13 Mar 2024 | 120.87 | 120.87 | 120.87 | 120.87 | 120.87 | - |
12 Mar 2024 | 120.81 | 120.81 | 120.81 | 120.81 | 120.81 | - |
11 Mar 2024 | 119.02 | 119.02 | 119.02 | 119.02 | 119.01 | - |
08 Mar 2024 | 119.22 | 119.22 | 119.22 | 119.22 | 119.22 | - |
07 Mar 2024 | 119.54 | 119.54 | 119.54 | 119.54 | 119.53 | - |
06 Mar 2024 | 118.86 | 118.86 | 118.86 | 118.86 | 118.86 | - |
05 Mar 2024 | 118.04 | 118.04 | 118.04 | 118.04 | 118.03 | - |
04 Mar 2024 | 118.85 | 118.85 | 118.85 | 118.85 | 118.85 | - |
01 Mar 2024 | 117.61 | 117.61 | 117.61 | 117.61 | 117.61 | - |
29 Feb 2024 | 117.03 | 117.03 | 117.03 | 117.03 | 117.03 | - |
28 Feb 2024 | 116.58 | 116.58 | 116.58 | 116.58 | 116.57 | - |
27 Feb 2024 | 117.12 | 117.12 | 117.12 | 117.12 | 117.12 | - |
26 Feb 2024 | 117.44 | 117.44 | 117.44 | 117.44 | 117.44 | - |
23 Feb 2024 | 118.18 | 118.18 | 118.18 | 118.18 | 118.17 | - |
22 Feb 2024 | 118.19 | 118.19 | 118.19 | 118.19 | 118.18 | - |
21 Feb 2024 | 117.36 | 117.36 | 117.36 | 117.36 | 117.35 | - |
20 Feb 2024 | 117.01 | 117.01 | 117.01 | 117.01 | 117.01 | - |
19 Feb 2024 | 116.45 | 116.45 | 116.45 | 116.45 | 116.45 | - |
16 Feb 2024 | 116.86 | 116.86 | 116.86 | 116.86 | 116.86 | - |
15 Feb 2024 | 115.86 | 115.86 | 115.86 | 115.86 | 115.86 | - |
14 Feb 2024 | 114.58 | 114.58 | 114.58 | 114.58 | 114.58 | - |
13 Feb 2024 | 113.90 | 113.90 | 113.90 | 113.90 | 113.90 | - |
12 Feb 2024 | 114.22 | 114.22 | 114.22 | 114.22 | 114.22 | - |
09 Feb 2024 | 114.01 | 114.01 | 114.01 | 114.01 | 114.01 | - |
08 Feb 2024 | 114.70 | 114.70 | 114.70 | 114.70 | 114.70 | - |
07 Feb 2024 | 114.57 | 114.57 | 114.57 | 114.57 | 114.57 | - |
06 Feb 2024 | 114.07 | 114.07 | 114.07 | 114.07 | 114.07 | - |
05 Feb 2024 | 112.89 | 112.89 | 112.89 | 112.89 | 112.89 | - |
02 Feb 2024 | 112.38 | 112.38 | 112.38 | 112.38 | 112.37 | - |
01 Feb 2024 | 111.63 | 111.63 | 111.63 | 111.63 | 111.63 | - |
31 Jan 2024 | 110.92 | 110.92 | 110.92 | 110.92 | 110.92 | - |
30 Jan 2024 | 111.74 | 111.74 | 111.74 | 111.74 | 111.73 | - |
29 Jan 2024 | 112.40 | 112.40 | 112.40 | 112.40 | 112.40 | - |
26 Jan 2024 | 111.38 | 111.38 | 111.38 | 111.38 | 111.38 | - |
25 Jan 2024 | 111.71 | 111.71 | 111.71 | 111.71 | 111.71 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |