Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jun 2024 | - | - | - | - | - | - |
25 Jun 2024 | 129.50 | 129.50 | 129.50 | 129.50 | 129.50 | - |
24 Jun 2024 | 127.60 | 127.60 | 127.60 | 127.60 | 127.60 | - |
21 Jun 2024 | 126.80 | 126.80 | 126.80 | 126.80 | 126.80 | - |
20 Jun 2024 | 127.20 | 127.20 | 127.20 | 127.20 | 127.20 | - |
19 Jun 2024 | 127.10 | 127.10 | 127.10 | 127.10 | 127.10 | - |
18 Jun 2024 | 126.80 | 126.80 | 126.80 | 126.80 | 126.80 | - |
17 Jun 2024 | 126.10 | 126.10 | 126.10 | 126.10 | 126.10 | - |
14 Jun 2024 | 126.40 | 126.40 | 126.40 | 126.40 | 126.40 | - |
13 Jun 2024 | 126.50 | 126.50 | 126.50 | 126.50 | 126.50 | - |
12 Jun 2024 | 128.10 | 128.10 | 128.10 | 128.10 | 128.10 | - |
11 Jun 2024 | 128.40 | 128.40 | 128.40 | 128.40 | 128.40 | - |
10 Jun 2024 | 128.70 | 128.70 | 128.70 | 128.70 | 128.70 | - |
07 Jun 2024 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | - |
06 Jun 2024 | 127.20 | 127.20 | 127.20 | 127.20 | 127.20 | - |
05 Jun 2024 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | - |
04 Jun 2024 | 127.60 | 127.60 | 127.60 | 127.60 | 127.60 | - |
03 Jun 2024 | 129.10 | 129.10 | 129.10 | 129.10 | 129.10 | - |
31 May 2024 | 128.60 | 128.60 | 128.60 | 128.60 | 128.60 | - |
30 May 2024 | 126.60 | 126.60 | 126.60 | 126.60 | 126.60 | - |
29 May 2024 | 126.40 | 126.40 | 126.40 | 126.40 | 126.40 | - |
28 May 2024 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | - |
24 May 2024 | 126.20 | 126.20 | 126.20 | 126.20 | 126.20 | - |
23 May 2024 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | - |
22 May 2024 | 125.10 | 125.10 | 125.10 | 125.10 | 125.10 | - |
21 May 2024 | 126.40 | 126.40 | 126.40 | 126.40 | 126.40 | - |
20 May 2024 | 126.50 | 126.50 | 126.50 | 126.50 | 126.50 | - |
17 May 2024 | 125.30 | 125.30 | 125.30 | 125.30 | 125.30 | - |
16 May 2024 | 124.70 | 124.70 | 124.70 | 124.70 | 124.70 | - |
15 May 2024 | 124.50 | 124.50 | 124.50 | 124.50 | 124.50 | - |
14 May 2024 | 124.60 | 124.60 | 124.60 | 124.60 | 124.60 | - |
13 May 2024 | 124.80 | 124.80 | 124.80 | 124.80 | 124.80 | - |
10 May 2024 | 125.80 | 125.80 | 125.80 | 125.80 | 125.80 | - |
09 May 2024 | 125.20 | 125.20 | 125.20 | 125.20 | 125.20 | - |
08 May 2024 | 124.60 | 124.60 | 124.60 | 124.60 | 124.60 | - |
07 May 2024 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | - |
03 May 2024 | 123.90 | 123.90 | 123.90 | 123.90 | 123.90 | - |
02 May 2024 | 124.70 | 124.70 | 124.70 | 124.70 | 124.70 | - |
01 May 2024 | 124.70 | 124.70 | 124.70 | 124.70 | 124.70 | - |
30 Apr 2024 | 126.10 | 126.10 | 126.10 | 126.10 | 126.10 | - |
29 Apr 2024 | 123.90 | 123.90 | 123.90 | 123.90 | 123.90 | - |
26 Apr 2024 | 123.10 | 123.10 | 123.10 | 123.10 | 123.10 | - |
25 Apr 2024 | 121.80 | 121.80 | 121.80 | 121.80 | 121.80 | - |
24 Apr 2024 | 123.40 | 123.40 | 123.40 | 123.40 | 123.40 | - |
23 Apr 2024 | 122.20 | 122.20 | 122.20 | 122.20 | 122.20 | - |
22 Apr 2024 | 122.10 | 122.10 | 122.10 | 122.10 | 122.10 | - |
19 Apr 2024 | 121.20 | 121.20 | 121.20 | 121.20 | 121.20 | - |
18 Apr 2024 | 122.90 | 122.90 | 122.90 | 122.90 | 122.90 | - |
17 Apr 2024 | 122.50 | 122.50 | 122.50 | 122.50 | 122.50 | - |
16 Apr 2024 | 123.60 | 123.60 | 123.60 | 123.60 | 123.60 | - |
15 Apr 2024 | 126.60 | 126.60 | 126.60 | 126.60 | 126.60 | - |
12 Apr 2024 | 126.30 | 126.30 | 126.30 | 126.30 | 126.30 | - |
11 Apr 2024 | 125.50 | 125.50 | 125.50 | 125.50 | 125.50 | - |
10 Apr 2024 | 125.50 | 125.50 | 125.50 | 125.50 | 125.50 | - |
09 Apr 2024 | 125.50 | 125.50 | 125.50 | 125.50 | 125.50 | - |
08 Apr 2024 | 125.10 | 125.10 | 125.10 | 125.10 | 125.10 | - |
05 Apr 2024 | 123.80 | 123.80 | 123.80 | 123.80 | 123.80 | - |
04 Apr 2024 | 124.50 | 124.50 | 124.50 | 124.50 | 124.50 | - |
03 Apr 2024 | 123.40 | 123.40 | 123.40 | 123.40 | 123.40 | - |
02 Apr 2024 | 123.60 | 123.60 | 123.60 | 123.60 | 123.60 | - |
28 Mar 2024 | 125.30 | 125.30 | 125.30 | 125.30 | 125.30 | - |
27 Mar 2024 | 125.70 | 125.70 | 125.70 | 125.70 | 125.70 | - |
26 Mar 2024 | 125.30 | 125.30 | 125.30 | 125.30 | 125.30 | - |
25 Mar 2024 | 124.40 | 124.40 | 124.40 | 124.40 | 124.40 | - |
22 Mar 2024 | 125.90 | 125.90 | 125.90 | 125.90 | 125.90 | - |
21 Mar 2024 | 125.20 | 125.20 | 125.20 | 125.20 | 125.20 | - |
20 Mar 2024 | 124.10 | 124.10 | 124.10 | 124.10 | 124.10 | - |
19 Mar 2024 | 122.70 | 122.70 | 122.70 | 122.70 | 122.70 | - |
18 Mar 2024 | 121.70 | 121.70 | 121.70 | 121.70 | 121.70 | - |
15 Mar 2024 | 119.90 | 119.90 | 119.90 | 119.90 | 119.90 | - |
14 Mar 2024 | 119.10 | 119.10 | 119.10 | 119.10 | 119.10 | - |
13 Mar 2024 | 118.40 | 118.40 | 118.40 | 118.40 | 118.40 | - |
12 Mar 2024 | 118.40 | 118.40 | 118.40 | 118.40 | 118.40 | - |
11 Mar 2024 | 118.30 | 118.30 | 118.30 | 118.30 | 118.30 | - |
08 Mar 2024 | 121.30 | 121.30 | 121.30 | 121.30 | 121.30 | - |
07 Mar 2024 | 121.10 | 121.10 | 121.10 | 121.10 | 121.10 | - |
06 Mar 2024 | 122.10 | 122.10 | 122.10 | 122.10 | 122.10 | - |
05 Mar 2024 | 121.40 | 121.40 | 121.40 | 121.40 | 121.40 | - |
04 Mar 2024 | 120.70 | 120.70 | 120.70 | 120.70 | 120.70 | - |
01 Mar 2024 | 120.70 | 120.70 | 120.70 | 120.70 | 120.70 | - |
01 Mar 2024 | 0.012961 Dividend | |||||
29 Feb 2024 | 120.70 | 120.70 | 120.70 | 120.70 | 120.69 | - |
28 Feb 2024 | 120.40 | 120.40 | 120.40 | 120.40 | 120.39 | - |
27 Feb 2024 | 120.80 | 120.80 | 120.80 | 120.80 | 120.79 | - |
26 Feb 2024 | 120.70 | 120.70 | 120.70 | 120.70 | 120.69 | - |
23 Feb 2024 | 121.20 | 121.20 | 121.20 | 121.20 | 121.19 | - |
22 Feb 2024 | 120.50 | 120.50 | 120.50 | 120.50 | 120.49 | - |
21 Feb 2024 | 118.90 | 118.90 | 118.90 | 118.90 | 118.89 | - |
20 Feb 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 118.99 | - |
19 Feb 2024 | 119.10 | 119.10 | 119.10 | 119.10 | 119.09 | - |
16 Feb 2024 | 118.70 | 118.70 | 118.70 | 118.70 | 118.69 | - |
15 Feb 2024 | 117.10 | 117.10 | 117.10 | 117.10 | 117.09 | - |
14 Feb 2024 | 117.40 | 117.40 | 117.40 | 117.40 | 117.39 | - |
13 Feb 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 117.99 | - |
12 Feb 2024 | 116.40 | 116.40 | 116.40 | 116.40 | 116.39 | - |
09 Feb 2024 | 116.10 | 116.10 | 116.10 | 116.10 | 116.09 | - |
08 Feb 2024 | 116.10 | 116.10 | 116.10 | 116.10 | 116.09 | - |
07 Feb 2024 | 115.40 | 115.40 | 115.40 | 115.40 | 115.39 | - |
06 Feb 2024 | 114.80 | 114.80 | 114.80 | 114.80 | 114.79 | - |
05 Feb 2024 | 115.20 | 115.20 | 115.20 | 115.20 | 115.19 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |