Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Jul 2024 | - | - | - | - | - | - |
01 Jul 2024 | 134.59 | 134.59 | 134.59 | 134.59 | 134.59 | - |
28 Jun 2024 | 134.88 | 134.88 | 134.88 | 134.88 | 134.88 | - |
27 Jun 2024 | 134.53 | 134.53 | 134.53 | 134.53 | 134.53 | - |
26 Jun 2024 | 134.48 | 134.48 | 134.48 | 134.48 | 134.48 | - |
25 Jun 2024 | 134.52 | 134.52 | 134.52 | 134.52 | 134.52 | - |
24 Jun 2024 | 134.57 | 134.57 | 134.57 | 134.57 | 134.57 | - |
21 Jun 2024 | 134.65 | 134.65 | 134.65 | 134.65 | 134.65 | - |
20 Jun 2024 | 134.56 | 134.56 | 134.56 | 134.56 | 134.56 | - |
19 Jun 2024 | 134.29 | 134.29 | 134.29 | 134.29 | 134.29 | - |
18 Jun 2024 | 133.95 | 133.95 | 133.95 | 133.95 | 133.95 | - |
17 Jun 2024 | 133.52 | 133.52 | 133.52 | 133.52 | 133.52 | - |
14 Jun 2024 | 133.22 | 133.22 | 133.22 | 133.22 | 133.22 | - |
13 Jun 2024 | 133.36 | 133.36 | 133.36 | 133.36 | 133.36 | - |
12 Jun 2024 | 132.84 | 132.84 | 132.84 | 132.84 | 132.84 | - |
11 Jun 2024 | 132.87 | 132.87 | 132.87 | 132.87 | 132.87 | - |
10 Jun 2024 | 133.18 | 133.18 | 133.18 | 133.18 | 133.18 | - |
07 Jun 2024 | 133.23 | 133.23 | 133.23 | 133.23 | 133.23 | - |
06 Jun 2024 | 133.06 | 133.06 | 133.06 | 133.06 | 133.06 | - |
05 Jun 2024 | 132.35 | 132.35 | 132.35 | 132.35 | 132.35 | - |
04 Jun 2024 | 132.23 | 132.23 | 132.23 | 132.23 | 132.23 | - |
03 Jun 2024 | 132.38 | 132.38 | 132.38 | 132.38 | 132.38 | - |
31 May 2024 | 131.34 | 131.34 | 131.34 | 131.34 | 131.34 | - |
30 May 2024 | 131.54 | 131.54 | 131.54 | 131.54 | 131.54 | - |
29 May 2024 | 132.25 | 132.25 | 132.25 | 132.25 | 132.25 | - |
28 May 2024 | 132.78 | 132.78 | 132.78 | 132.78 | 132.78 | - |
27 May 2024 | - | - | - | - | - | - |
24 May 2024 | 132.81 | 132.81 | 132.81 | 132.81 | 132.81 | - |
23 May 2024 | 133.32 | 133.32 | 133.32 | 133.32 | 133.32 | - |
22 May 2024 | 133.30 | 133.30 | 133.30 | 133.30 | 133.30 | - |
21 May 2024 | 133.73 | 133.73 | 133.73 | 133.73 | 133.73 | - |
20 May 2024 | 133.80 | 133.80 | 133.80 | 133.80 | 133.80 | - |
17 May 2024 | 133.93 | 133.93 | 133.93 | 133.93 | 133.93 | - |
16 May 2024 | 133.85 | 133.85 | 133.85 | 133.85 | 133.85 | - |
15 May 2024 | 133.01 | 133.01 | 133.01 | 133.01 | 133.01 | - |
14 May 2024 | 132.96 | 132.96 | 132.96 | 132.96 | 132.96 | - |
13 May 2024 | 133.22 | 133.22 | 133.22 | 133.22 | 133.22 | - |
10 May 2024 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | - |
09 May 2024 | 132.46 | 132.46 | 132.46 | 132.46 | 132.46 | - |
08 May 2024 | 132.31 | 132.31 | 132.31 | 132.31 | 132.31 | - |
07 May 2024 | 131.57 | 131.57 | 131.57 | 131.57 | 131.57 | - |
06 May 2024 | - | - | - | - | - | - |
03 May 2024 | 130.09 | 130.09 | 130.09 | 130.09 | 130.09 | - |
02 May 2024 | 129.54 | 129.54 | 129.54 | 129.54 | 129.54 | - |
30 Apr 2024 | 130.31 | 130.31 | 130.31 | 130.31 | 130.31 | - |
29 Apr 2024 | 129.92 | 129.92 | 129.92 | 129.92 | 129.92 | - |
26 Apr 2024 | 129.25 | 129.25 | 129.25 | 129.25 | 129.25 | - |
25 Apr 2024 | 129.60 | 129.60 | 129.60 | 129.60 | 129.60 | - |
24 Apr 2024 | 129.97 | 129.97 | 129.97 | 129.97 | 129.97 | - |
23 Apr 2024 | - | - | - | - | - | - |
22 Apr 2024 | 128.48 | 128.48 | 128.48 | 128.48 | 128.48 | - |
19 Apr 2024 | 128.24 | 128.24 | 128.24 | 128.24 | 128.24 | - |
18 Apr 2024 | 128.71 | 128.71 | 128.71 | 128.71 | 128.71 | - |
17 Apr 2024 | 129.16 | 129.16 | 129.16 | 129.16 | 129.16 | - |
16 Apr 2024 | 129.91 | 129.91 | 129.91 | 129.91 | 129.91 | - |
15 Apr 2024 | 131.12 | 131.12 | 131.12 | 131.12 | 131.12 | - |
12 Apr 2024 | 131.15 | 131.15 | 131.15 | 131.15 | 131.15 | - |
11 Apr 2024 | 130.85 | 130.85 | 130.85 | 130.85 | 130.85 | - |
10 Apr 2024 | 131.24 | 131.24 | 131.24 | 131.24 | 131.24 | - |
09 Apr 2024 | 131.10 | 131.10 | 131.10 | 131.10 | 131.10 | - |
08 Apr 2024 | 130.99 | 130.99 | 130.99 | 130.99 | 130.99 | - |
05 Apr 2024 | 130.93 | 130.93 | 130.93 | 130.93 | 130.93 | - |
04 Apr 2024 | 131.29 | 131.29 | 131.29 | 131.29 | 131.29 | - |
03 Apr 2024 | 131.47 | 131.47 | 131.47 | 131.47 | 131.47 | - |
02 Apr 2024 | 132.04 | 132.04 | 132.04 | 132.04 | 132.04 | - |
02 Apr 2024 | 0.017257 Dividend | |||||
28 Mar 2024 | 133.52 | 133.52 | 133.52 | 133.52 | 133.51 | - |
27 Mar 2024 | 133.17 | 133.17 | 133.17 | 133.17 | 133.15 | - |
26 Mar 2024 | 133.08 | 133.08 | 133.08 | 133.08 | 133.07 | - |
25 Mar 2024 | 133.34 | 133.34 | 133.34 | 133.34 | 133.32 | - |
22 Mar 2024 | 133.39 | 133.39 | 133.39 | 133.39 | 133.37 | - |
21 Mar 2024 | 132.39 | 132.39 | 132.39 | 132.39 | 132.38 | - |
20 Mar 2024 | 131.51 | 131.51 | 131.51 | 131.51 | 131.50 | - |
19 Mar 2024 | 131.19 | 131.19 | 131.19 | 131.19 | 131.18 | - |
18 Mar 2024 | 131.15 | 131.15 | 131.15 | 131.15 | 131.13 | - |
15 Mar 2024 | 131.25 | 131.25 | 131.25 | 131.25 | 131.24 | - |
14 Mar 2024 | 131.52 | 131.52 | 131.52 | 131.52 | 131.50 | - |
13 Mar 2024 | 131.60 | 131.60 | 131.60 | 131.60 | 131.59 | - |
12 Mar 2024 | 131.07 | 131.07 | 131.07 | 131.07 | 131.05 | - |
11 Mar 2024 | 131.06 | 131.06 | 131.06 | 131.06 | 131.05 | - |
08 Mar 2024 | 131.32 | 131.32 | 131.32 | 131.32 | 131.31 | - |
07 Mar 2024 | 130.97 | 130.97 | 130.97 | 130.97 | 130.95 | - |
06 Mar 2024 | 130.69 | 130.69 | 130.69 | 130.69 | 130.68 | - |
05 Mar 2024 | 130.91 | 130.91 | 130.91 | 130.91 | 130.89 | - |
04 Mar 2024 | 131.03 | 131.03 | 131.03 | 131.03 | 131.02 | - |
01 Mar 2024 | 130.28 | 130.28 | 130.28 | 130.28 | 130.26 | - |
29 Feb 2024 | 129.66 | 129.66 | 129.66 | 129.66 | 129.65 | - |
28 Feb 2024 | 129.84 | 129.84 | 129.84 | 129.84 | 129.82 | - |
27 Feb 2024 | 129.98 | 129.98 | 129.98 | 129.98 | 129.97 | - |
26 Feb 2024 | 130.19 | 130.19 | 130.19 | 130.19 | 130.17 | - |
23 Feb 2024 | 130.26 | 130.26 | 130.26 | 130.26 | 130.24 | - |
22 Feb 2024 | 129.52 | 129.52 | 129.52 | 129.52 | 129.50 | - |
21 Feb 2024 | 129.04 | 129.04 | 129.04 | 129.04 | 129.02 | - |
20 Feb 2024 | 129.31 | 129.31 | 129.31 | 129.31 | 129.29 | - |
19 Feb 2024 | 129.35 | 129.35 | 129.35 | 129.35 | 129.34 | - |
16 Feb 2024 | 129.56 | 129.56 | 129.56 | 129.56 | 129.55 | - |
15 Feb 2024 | 128.85 | 128.85 | 128.85 | 128.85 | 128.83 | - |
14 Feb 2024 | 128.48 | 128.48 | 128.48 | 128.48 | 128.47 | - |
13 Feb 2024 | 128.68 | 128.68 | 128.68 | 128.68 | 128.67 | - |
12 Feb 2024 | 128.86 | 128.86 | 128.86 | 128.86 | 128.84 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |