Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 Jun 2024 | - | - | - | - | - | - |
03 Jun 2024 | 121.36 | 121.36 | 121.36 | 121.36 | 121.36 | - |
31 May 2024 | 120.53 | 120.53 | 120.53 | 120.53 | 120.53 | - |
30 May 2024 | 120.13 | 120.13 | 120.13 | 120.13 | 120.13 | - |
29 May 2024 | 120.28 | 120.28 | 120.28 | 120.28 | 120.28 | - |
28 May 2024 | 121.65 | 121.65 | 121.65 | 121.65 | 121.65 | - |
24 May 2024 | 120.97 | 120.97 | 120.97 | 120.97 | 120.97 | - |
23 May 2024 | 121.32 | 121.32 | 121.32 | 121.32 | 121.32 | - |
22 May 2024 | 121.39 | 121.39 | 121.39 | 121.39 | 121.39 | - |
21 May 2024 | 121.78 | 121.78 | 121.78 | 121.78 | 121.78 | - |
20 May 2024 | 122.03 | 122.03 | 122.03 | 122.03 | 122.03 | - |
17 May 2024 | 121.49 | 121.49 | 121.49 | 121.49 | 121.49 | - |
16 May 2024 | 122.08 | 122.08 | 122.08 | 122.08 | 122.08 | - |
15 May 2024 | 121.50 | 121.50 | 121.50 | 121.50 | 121.50 | - |
14 May 2024 | 120.65 | 120.65 | 120.65 | 120.65 | 120.65 | - |
13 May 2024 | 120.71 | 120.71 | 120.71 | 120.71 | 120.71 | - |
10 May 2024 | 120.92 | 120.92 | 120.92 | 120.92 | 120.92 | - |
09 May 2024 | 119.96 | 119.96 | 119.96 | 119.96 | 119.96 | - |
08 May 2024 | 119.89 | 119.89 | 119.89 | 119.89 | 119.89 | - |
07 May 2024 | 119.38 | 119.38 | 119.38 | 119.38 | 119.38 | - |
03 May 2024 | 117.93 | 117.93 | 117.93 | 117.93 | 117.93 | - |
02 May 2024 | 117.19 | 117.19 | 117.19 | 117.19 | 117.19 | - |
01 May 2024 | 116.52 | 116.52 | 116.52 | 116.52 | 116.52 | - |
01 May 2024 | 0.007995 Dividend | |||||
30 Apr 2024 | 117.97 | 117.97 | 117.97 | 117.97 | 117.96 | - |
29 Apr 2024 | 117.68 | 117.68 | 117.68 | 117.68 | 117.67 | - |
26 Apr 2024 | 117.16 | 117.16 | 117.16 | 117.16 | 117.16 | - |
25 Apr 2024 | 116.85 | 116.85 | 116.85 | 116.85 | 116.84 | - |
24 Apr 2024 | 117.32 | 117.32 | 117.32 | 117.32 | 117.31 | - |
23 Apr 2024 | 117.51 | 117.51 | 117.51 | 117.51 | 117.50 | - |
22 Apr 2024 | 116.72 | 116.72 | 116.72 | 116.72 | 116.72 | - |
19 Apr 2024 | 116.01 | 116.01 | 116.01 | 116.01 | 116.00 | - |
18 Apr 2024 | 116.53 | 116.53 | 116.53 | 116.53 | 116.52 | - |
17 Apr 2024 | 116.68 | 116.68 | 116.68 | 116.68 | 116.68 | - |
16 Apr 2024 | 116.77 | 116.77 | 116.77 | 116.77 | 116.76 | - |
15 Apr 2024 | 118.16 | 118.16 | 118.16 | 118.16 | 118.16 | - |
12 Apr 2024 | 118.84 | 118.84 | 118.84 | 118.84 | 118.83 | - |
11 Apr 2024 | 118.04 | 118.04 | 118.04 | 118.04 | 118.03 | - |
10 Apr 2024 | 119.16 | 119.16 | 119.16 | 119.16 | 119.15 | - |
09 Apr 2024 | 118.82 | 118.82 | 118.82 | 118.82 | 118.81 | - |
08 Apr 2024 | 118.50 | 118.50 | 118.50 | 118.50 | 118.49 | - |
05 Apr 2024 | 118.42 | 118.42 | 118.42 | 118.42 | 118.41 | - |
04 Apr 2024 | 118.91 | 118.91 | 118.91 | 118.91 | 118.90 | - |
03 Apr 2024 | 118.42 | 118.42 | 118.42 | 118.42 | 118.41 | - |
02 Apr 2024 | 119.19 | 119.19 | 119.19 | 119.19 | 119.18 | - |
28 Mar 2024 | 119.53 | 119.53 | 119.53 | 119.53 | 119.52 | - |
27 Mar 2024 | 119.41 | 119.41 | 119.41 | 119.41 | 119.40 | - |
26 Mar 2024 | 118.91 | 118.91 | 118.91 | 118.91 | 118.90 | - |
25 Mar 2024 | 118.60 | 118.60 | 118.60 | 118.60 | 118.59 | - |
22 Mar 2024 | 119.03 | 119.03 | 119.03 | 119.03 | 119.02 | - |
21 Mar 2024 | 118.37 | 118.37 | 118.37 | 118.37 | 118.36 | - |
20 Mar 2024 | 117.63 | 117.63 | 117.63 | 117.63 | 117.62 | - |
19 Mar 2024 | 117.48 | 117.48 | 117.48 | 117.48 | 117.47 | - |
18 Mar 2024 | 117.74 | 117.74 | 117.74 | 117.74 | 117.73 | - |
15 Mar 2024 | 117.80 | 117.80 | 117.80 | 117.80 | 117.79 | - |
14 Mar 2024 | 118.20 | 118.20 | 118.20 | 118.20 | 118.19 | - |
13 Mar 2024 | 118.24 | 118.24 | 118.24 | 118.24 | 118.23 | - |
12 Mar 2024 | 118.47 | 118.47 | 118.47 | 118.47 | 118.46 | - |
11 Mar 2024 | 117.86 | 117.86 | 117.86 | 117.86 | 117.85 | - |
08 Mar 2024 | 117.81 | 117.81 | 117.81 | 117.81 | 117.80 | - |
07 Mar 2024 | 117.63 | 117.63 | 117.63 | 117.63 | 117.62 | - |
06 Mar 2024 | 117.26 | 117.26 | 117.26 | 117.26 | 117.25 | - |
05 Mar 2024 | 117.19 | 117.19 | 117.19 | 117.19 | 117.18 | - |
04 Mar 2024 | 117.15 | 117.15 | 117.15 | 117.15 | 117.14 | - |
01 Mar 2024 | 117.10 | 117.10 | 117.10 | 117.10 | 117.09 | - |
29 Feb 2024 | 116.47 | 116.47 | 116.47 | 116.47 | 116.47 | - |
28 Feb 2024 | 116.28 | 116.28 | 116.28 | 116.28 | 116.27 | - |
27 Feb 2024 | 116.82 | 116.82 | 116.82 | 116.82 | 116.81 | - |
26 Feb 2024 | 116.96 | 116.96 | 116.96 | 116.96 | 116.95 | - |
23 Feb 2024 | 116.81 | 116.81 | 116.81 | 116.81 | 116.80 | - |
22 Feb 2024 | 116.68 | 116.68 | 116.68 | 116.68 | 116.68 | - |
21 Feb 2024 | 116.70 | 116.70 | 116.70 | 116.70 | 116.70 | - |
20 Feb 2024 | 116.85 | 116.85 | 116.85 | 116.85 | 116.84 | - |
19 Feb 2024 | 116.65 | 116.65 | 116.65 | 116.65 | 116.64 | - |
16 Feb 2024 | 116.60 | 116.60 | 116.60 | 116.60 | 116.59 | - |
15 Feb 2024 | 116.14 | 116.14 | 116.14 | 116.14 | 116.13 | - |
14 Feb 2024 | 115.76 | 115.76 | 115.76 | 115.76 | 115.75 | - |
13 Feb 2024 | 115.58 | 115.58 | 115.58 | 115.58 | 115.57 | - |
12 Feb 2024 | 116.11 | 116.11 | 116.11 | 116.11 | 116.11 | - |
09 Feb 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | - |
08 Feb 2024 | 116.44 | 116.44 | 116.44 | 116.44 | 116.44 | - |
07 Feb 2024 | 116.17 | 116.17 | 116.17 | 116.17 | 116.16 | - |
06 Feb 2024 | 115.63 | 115.63 | 115.63 | 115.63 | 115.62 | - |
05 Feb 2024 | 116.39 | 116.39 | 116.39 | 116.39 | 116.39 | - |
02 Feb 2024 | 117.14 | 117.14 | 117.14 | 117.14 | 117.14 | - |
01 Feb 2024 | 117.16 | 117.16 | 117.16 | 117.16 | 117.15 | - |
01 Feb 2024 | 0.005936 Dividend | |||||
31 Jan 2024 | 117.59 | 117.59 | 117.59 | 117.59 | 117.58 | - |
30 Jan 2024 | 117.64 | 117.64 | 117.64 | 117.64 | 117.63 | - |
29 Jan 2024 | 116.95 | 116.95 | 116.95 | 116.95 | 116.94 | - |
26 Jan 2024 | 116.83 | 116.83 | 116.83 | 116.83 | 116.82 | - |
25 Jan 2024 | 115.99 | 115.99 | 115.99 | 115.99 | 115.97 | - |
24 Jan 2024 | 115.88 | 115.88 | 115.88 | 115.88 | 115.86 | - |
23 Jan 2024 | 116.02 | 116.02 | 116.02 | 116.02 | 116.01 | - |
22 Jan 2024 | 115.86 | 115.86 | 115.86 | 115.86 | 115.84 | - |
19 Jan 2024 | 115.63 | 115.63 | 115.63 | 115.63 | 115.62 | - |
18 Jan 2024 | 115.13 | 115.13 | 115.13 | 115.13 | 115.12 | - |
17 Jan 2024 | 114.95 | 114.95 | 114.95 | 114.95 | 114.94 | - |
16 Jan 2024 | 116.41 | 116.41 | 116.41 | 116.41 | 116.40 | - |
15 Jan 2024 | 116.42 | 116.42 | 116.42 | 116.42 | 116.41 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |