Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jul 2024 | - | - | - | - | - | - |
04 Jul 2024 | 112.97 | 112.97 | 112.97 | 112.97 | 112.97 | - |
03 Jul 2024 | 112.58 | 112.58 | 112.58 | 112.58 | 112.58 | - |
02 Jul 2024 | 112.32 | 112.32 | 112.32 | 112.32 | 112.32 | - |
01 Jul 2024 | 112.56 | 112.56 | 112.56 | 112.56 | 112.56 | - |
28 Jun 2024 | 112.69 | 112.69 | 112.69 | 112.69 | 112.69 | - |
27 Jun 2024 | 112.57 | 112.57 | 112.57 | 112.57 | 112.57 | - |
26 Jun 2024 | 112.39 | 112.39 | 112.39 | 112.39 | 112.39 | - |
25 Jun 2024 | 112.60 | 112.60 | 112.60 | 112.60 | 112.60 | - |
24 Jun 2024 | 112.53 | 112.53 | 112.53 | 112.53 | 112.53 | - |
21 Jun 2024 | 112.51 | 112.51 | 112.51 | 112.51 | 112.51 | - |
20 Jun 2024 | 112.68 | 112.68 | 112.68 | 112.68 | 112.68 | - |
19 Jun 2024 | 112.33 | 112.33 | 112.33 | 112.33 | 112.33 | - |
18 Jun 2024 | 111.98 | 111.98 | 111.98 | 111.98 | 111.98 | - |
17 Jun 2024 | 111.89 | 111.89 | 111.89 | 111.89 | 111.89 | - |
14 Jun 2024 | 111.87 | 111.87 | 111.87 | 111.87 | 111.87 | - |
13 Jun 2024 | 111.71 | 111.71 | 111.71 | 111.71 | 111.71 | - |
12 Jun 2024 | 111.64 | 111.64 | 111.64 | 111.64 | 111.64 | - |
11 Jun 2024 | 111.67 | 111.67 | 111.67 | 111.67 | 111.67 | - |
10 Jun 2024 | 111.79 | 111.79 | 111.79 | 111.79 | 111.79 | - |
07 Jun 2024 | 111.70 | 111.70 | 111.70 | 111.70 | 111.70 | - |
06 Jun 2024 | 111.43 | 111.43 | 111.43 | 111.43 | 111.43 | - |
05 Jun 2024 | 110.98 | 110.98 | 110.98 | 110.98 | 110.98 | - |
04 Jun 2024 | 110.61 | 110.61 | 110.61 | 110.61 | 110.61 | - |
03 Jun 2024 | 111.45 | 111.45 | 111.45 | 111.45 | 111.45 | - |
31 May 2024 | 110.96 | 110.96 | 110.96 | 110.96 | 110.96 | - |
30 May 2024 | 111.32 | 111.32 | 111.32 | 111.32 | 111.32 | - |
29 May 2024 | 111.77 | 111.77 | 111.77 | 111.77 | 111.77 | - |
28 May 2024 | 112.04 | 112.04 | 112.04 | 112.04 | 112.04 | - |
24 May 2024 | 112.13 | 112.13 | 112.13 | 112.13 | 112.13 | - |
23 May 2024 | 112.46 | 112.46 | 112.46 | 112.46 | 112.46 | - |
22 May 2024 | 112.61 | 112.61 | 112.61 | 112.61 | 112.61 | - |
21 May 2024 | 112.82 | 112.82 | 112.82 | 112.82 | 112.82 | - |
20 May 2024 | 113.07 | 113.07 | 113.07 | 113.07 | 113.07 | - |
17 May 2024 | 113.05 | 113.05 | 113.05 | 113.05 | 113.05 | - |
16 May 2024 | 112.81 | 112.81 | 112.81 | 112.81 | 112.81 | - |
15 May 2024 | 112.44 | 112.44 | 112.44 | 112.44 | 112.44 | - |
14 May 2024 | 112.34 | 112.34 | 112.34 | 112.34 | 112.34 | - |
13 May 2024 | 112.30 | 112.30 | 112.30 | 112.30 | 112.30 | - |
10 May 2024 | 112.09 | 112.09 | 112.09 | 112.09 | 112.09 | - |
09 May 2024 | 111.58 | 111.58 | 111.58 | 111.58 | 111.58 | - |
08 May 2024 | 111.22 | 111.22 | 111.22 | 111.22 | 111.22 | - |
07 May 2024 | 110.69 | 110.69 | 110.69 | 110.69 | 110.69 | - |
03 May 2024 | 110.21 | 110.21 | 110.21 | 110.21 | 110.21 | - |
02 May 2024 | 109.77 | 109.77 | 109.77 | 109.77 | 109.77 | - |
01 May 2024 | 109.43 | 109.43 | 109.43 | 109.43 | 109.43 | - |
30 Apr 2024 | 110.27 | 110.27 | 110.27 | 110.27 | 110.27 | - |
29 Apr 2024 | 109.77 | 109.77 | 109.77 | 109.77 | 109.77 | - |
26 Apr 2024 | 109.96 | 109.96 | 109.96 | 109.96 | 109.96 | - |
25 Apr 2024 | 109.71 | 109.71 | 109.71 | 109.71 | 109.71 | - |
24 Apr 2024 | 109.77 | 109.77 | 109.77 | 109.77 | 109.77 | - |
23 Apr 2024 | 109.42 | 109.42 | 109.42 | 109.42 | 109.42 | - |
22 Apr 2024 | 108.81 | 108.81 | 108.81 | 108.81 | 108.81 | - |
19 Apr 2024 | 108.28 | 108.28 | 108.28 | 108.28 | 108.28 | - |
18 Apr 2024 | 108.53 | 108.53 | 108.53 | 108.53 | 108.53 | - |
17 Apr 2024 | 108.89 | 108.89 | 108.89 | 108.89 | 108.89 | - |
16 Apr 2024 | 109.44 | 109.44 | 109.44 | 109.44 | 109.44 | - |
15 Apr 2024 | 110.62 | 110.62 | 110.62 | 110.62 | 110.62 | - |
12 Apr 2024 | 110.93 | 110.93 | 110.93 | 110.93 | 110.93 | - |
11 Apr 2024 | 110.60 | 110.60 | 110.60 | 110.60 | 110.60 | - |
10 Apr 2024 | 110.66 | 110.66 | 110.66 | 110.66 | 110.66 | - |
09 Apr 2024 | 110.34 | 110.34 | 110.34 | 110.34 | 110.34 | - |
08 Apr 2024 | 110.09 | 110.09 | 110.09 | 110.09 | 110.09 | - |
05 Apr 2024 | 110.04 | 110.04 | 110.04 | 110.04 | 110.04 | - |
04 Apr 2024 | 110.53 | 110.53 | 110.53 | 110.53 | 110.53 | - |
03 Apr 2024 | 110.65 | 110.65 | 110.65 | 110.65 | 110.65 | - |
02 Apr 2024 | 111.08 | 111.08 | 111.08 | 111.08 | 111.08 | - |
28 Mar 2024 | 110.72 | 110.72 | 110.72 | 110.72 | 110.72 | - |
28 Mar 2024 | 0.007791 Dividend | |||||
27 Mar 2024 | 110.39 | 110.39 | 110.39 | 110.39 | 110.39 | - |
26 Mar 2024 | 110.50 | 110.50 | 110.50 | 110.50 | 110.50 | - |
25 Mar 2024 | 110.61 | 110.61 | 110.61 | 110.61 | 110.61 | - |
22 Mar 2024 | 110.65 | 110.65 | 110.65 | 110.65 | 110.65 | - |
21 Mar 2024 | 109.70 | 109.70 | 109.70 | 109.70 | 109.70 | - |
20 Mar 2024 | 108.92 | 108.92 | 108.92 | 108.92 | 108.91 | - |
19 Mar 2024 | 108.61 | 108.61 | 108.61 | 108.61 | 108.60 | - |
18 Mar 2024 | 108.86 | 108.86 | 108.86 | 108.86 | 108.85 | - |
15 Mar 2024 | 108.86 | 108.86 | 108.86 | 108.86 | 108.85 | - |
14 Mar 2024 | 108.80 | 108.80 | 108.80 | 108.80 | 108.79 | - |
13 Mar 2024 | 108.42 | 108.42 | 108.42 | 108.42 | 108.41 | - |
12 Mar 2024 | 108.40 | 108.40 | 108.40 | 108.40 | 108.39 | - |
11 Mar 2024 | 108.15 | 108.15 | 108.15 | 108.15 | 108.14 | - |
08 Mar 2024 | 108.30 | 108.30 | 108.30 | 108.30 | 108.29 | - |
07 Mar 2024 | 108.14 | 108.14 | 108.14 | 108.14 | 108.13 | - |
06 Mar 2024 | 108.21 | 108.21 | 108.21 | 108.21 | 108.21 | - |
05 Mar 2024 | 108.16 | 108.16 | 108.16 | 108.16 | 108.15 | - |
04 Mar 2024 | 107.97 | 107.97 | 107.97 | 107.97 | 107.96 | - |
01 Mar 2024 | 107.88 | 107.88 | 107.88 | 107.88 | 107.87 | - |
29 Feb 2024 | 107.31 | 107.31 | 107.31 | 107.31 | 107.30 | - |
28 Feb 2024 | 107.17 | 107.17 | 107.17 | 107.17 | 107.16 | - |
27 Feb 2024 | 107.45 | 107.45 | 107.45 | 107.45 | 107.44 | - |
26 Feb 2024 | 107.30 | 107.30 | 107.30 | 107.30 | 107.30 | - |
23 Feb 2024 | 106.81 | 106.81 | 106.81 | 106.81 | 106.81 | - |
22 Feb 2024 | 106.76 | 106.76 | 106.76 | 106.76 | 106.76 | - |
21 Feb 2024 | 106.84 | 106.84 | 106.84 | 106.84 | 106.83 | - |
20 Feb 2024 | 107.07 | 107.07 | 107.07 | 107.07 | 107.07 | - |
19 Feb 2024 | 106.98 | 106.98 | 106.98 | 106.98 | 106.97 | - |
16 Feb 2024 | 106.91 | 106.91 | 106.91 | 106.91 | 106.91 | - |
15 Feb 2024 | 106.15 | 106.15 | 106.15 | 106.15 | 106.14 | - |
14 Feb 2024 | 106.21 | 106.21 | 106.21 | 106.21 | 106.20 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |