Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 May 2024 | - | - | - | - | - | - |
28 May 2024 | 123.70 | 123.70 | 123.70 | 123.70 | 123.70 | - |
24 May 2024 | 123.90 | 123.90 | 123.90 | 123.90 | 123.90 | - |
23 May 2024 | 124.40 | 124.40 | 124.40 | 124.40 | 124.40 | - |
22 May 2024 | 124.50 | 124.50 | 124.50 | 124.50 | 124.50 | - |
21 May 2024 | 124.80 | 124.80 | 124.80 | 124.80 | 124.80 | - |
20 May 2024 | 124.80 | 124.80 | 124.80 | 124.80 | 124.80 | - |
17 May 2024 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - |
16 May 2024 | 124.80 | 124.80 | 124.80 | 124.80 | 124.80 | - |
15 May 2024 | 124.40 | 124.40 | 124.40 | 124.40 | 124.40 | - |
14 May 2024 | 124.30 | 124.30 | 124.30 | 124.30 | 124.30 | - |
13 May 2024 | 124.30 | 124.30 | 124.30 | 124.30 | 124.30 | - |
10 May 2024 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | - |
09 May 2024 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | - |
08 May 2024 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | - |
07 May 2024 | 122.90 | 122.90 | 122.90 | 122.90 | 122.90 | - |
03 May 2024 | 122.10 | 122.10 | 122.10 | 122.10 | 122.10 | - |
02 May 2024 | 121.70 | 121.70 | 121.70 | 121.70 | 121.70 | - |
01 May 2024 | 121.70 | 121.70 | 121.70 | 121.70 | 121.70 | - |
30 Apr 2024 | 122.30 | 122.30 | 122.30 | 122.30 | 122.30 | - |
29 Apr 2024 | 122.10 | 122.10 | 122.10 | 122.10 | 122.10 | - |
26 Apr 2024 | 121.40 | 121.40 | 121.40 | 121.40 | 121.40 | - |
25 Apr 2024 | 121.70 | 121.70 | 121.70 | 121.70 | 121.70 | - |
24 Apr 2024 | 121.90 | 121.90 | 121.90 | 121.90 | 121.90 | - |
23 Apr 2024 | 121.70 | 121.70 | 121.70 | 121.70 | 121.70 | - |
22 Apr 2024 | 121.40 | 121.40 | 121.40 | 121.40 | 121.40 | - |
19 Apr 2024 | 121.20 | 121.20 | 121.20 | 121.20 | 121.20 | - |
18 Apr 2024 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | - |
17 Apr 2024 | 121.20 | 121.20 | 121.20 | 121.20 | 121.20 | - |
16 Apr 2024 | 122.10 | 122.10 | 122.10 | 122.10 | 122.10 | - |
15 Apr 2024 | 122.70 | 122.70 | 122.70 | 122.70 | 122.70 | - |
12 Apr 2024 | 123.70 | 123.70 | 123.70 | 123.70 | 123.70 | - |
11 Apr 2024 | 123.20 | 123.20 | 123.20 | 123.20 | 123.20 | - |
10 Apr 2024 | 123.20 | 123.20 | 123.20 | 123.20 | 123.20 | - |
09 Apr 2024 | 122.90 | 122.90 | 122.90 | 122.90 | 122.90 | - |
08 Apr 2024 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | - |
05 Apr 2024 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | - |
04 Apr 2024 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | - |
03 Apr 2024 | 123.40 | 123.40 | 123.40 | 123.40 | 123.40 | - |
02 Apr 2024 | 123.90 | 123.90 | 123.90 | 123.90 | 123.90 | - |
28 Mar 2024 | 123.50 | 123.50 | 123.50 | 123.50 | 123.50 | - |
27 Mar 2024 | 123.20 | 123.20 | 123.20 | 123.20 | 123.20 | - |
26 Mar 2024 | 122.90 | 122.90 | 122.90 | 122.90 | 122.90 | - |
25 Mar 2024 | 123.10 | 123.10 | 123.10 | 123.10 | 123.10 | - |
22 Mar 2024 | 123.70 | 123.70 | 123.70 | 123.70 | 123.70 | - |
21 Mar 2024 | 122.20 | 122.20 | 122.20 | 122.20 | 122.20 | - |
20 Mar 2024 | 121.80 | 121.80 | 121.80 | 121.80 | 121.80 | - |
19 Mar 2024 | 121.50 | 121.50 | 121.50 | 121.50 | 121.50 | - |
18 Mar 2024 | 121.70 | 121.70 | 121.70 | 121.70 | 121.70 | - |
15 Mar 2024 | 121.70 | 121.70 | 121.70 | 121.70 | 121.70 | - |
14 Mar 2024 | 121.80 | 121.80 | 121.80 | 121.80 | 121.80 | - |
13 Mar 2024 | 121.80 | 121.80 | 121.80 | 121.80 | 121.80 | - |
12 Mar 2024 | 121.30 | 121.30 | 121.30 | 121.30 | 121.30 | - |
11 Mar 2024 | 121.20 | 121.20 | 121.20 | 121.20 | 121.20 | - |
08 Mar 2024 | 121.30 | 121.30 | 121.30 | 121.30 | 121.30 | - |
07 Mar 2024 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | - |
06 Mar 2024 | 120.60 | 120.60 | 120.60 | 120.60 | 120.60 | - |
05 Mar 2024 | 121.20 | 121.20 | 121.20 | 121.20 | 121.20 | - |
04 Mar 2024 | 120.90 | 120.90 | 120.90 | 120.90 | 120.90 | - |
01 Mar 2024 | 120.60 | 120.60 | 120.60 | 120.60 | 120.60 | - |
29 Feb 2024 | 120.30 | 120.30 | 120.30 | 120.30 | 120.30 | - |
28 Feb 2024 | 120.60 | 120.60 | 120.60 | 120.60 | 120.60 | - |
28 Feb 2024 | 0.016797 Dividend | |||||
27 Feb 2024 | 120.50 | 120.50 | 120.50 | 120.50 | 120.48 | - |
26 Feb 2024 | 120.70 | 120.70 | 120.70 | 120.70 | 120.68 | - |
23 Feb 2024 | 120.60 | 120.60 | 120.60 | 120.60 | 120.58 | - |
22 Feb 2024 | 119.80 | 119.80 | 119.80 | 119.80 | 119.78 | - |
21 Feb 2024 | 120.20 | 120.20 | 120.20 | 120.20 | 120.18 | - |
20 Feb 2024 | 120.40 | 120.40 | 120.40 | 120.40 | 120.38 | - |
19 Feb 2024 | 120.20 | 120.20 | 120.20 | 120.20 | 120.18 | - |
16 Feb 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 119.98 | - |
15 Feb 2024 | 119.60 | 119.60 | 119.60 | 119.60 | 119.58 | - |
14 Feb 2024 | 119.20 | 119.20 | 119.20 | 119.20 | 119.18 | - |
13 Feb 2024 | 119.40 | 119.40 | 119.40 | 119.40 | 119.38 | - |
12 Feb 2024 | 119.50 | 119.50 | 119.50 | 119.50 | 119.48 | - |
09 Feb 2024 | 119.50 | 119.50 | 119.50 | 119.50 | 119.48 | - |
08 Feb 2024 | 119.70 | 119.70 | 119.70 | 119.70 | 119.68 | - |
07 Feb 2024 | 119.50 | 119.50 | 119.50 | 119.50 | 119.48 | - |
06 Feb 2024 | 119.60 | 119.60 | 119.60 | 119.60 | 119.58 | - |
05 Feb 2024 | 119.40 | 119.40 | 119.40 | 119.40 | 119.38 | - |
02 Feb 2024 | 118.90 | 118.90 | 118.90 | 118.90 | 118.88 | - |
01 Feb 2024 | 119.10 | 119.10 | 119.10 | 119.10 | 119.08 | - |
31 Jan 2024 | 119.10 | 119.10 | 119.10 | 119.10 | 119.08 | - |
30 Jan 2024 | 119.20 | 119.20 | 119.20 | 119.20 | 119.18 | - |
29 Jan 2024 | 118.80 | 118.80 | 118.80 | 118.80 | 118.78 | - |
26 Jan 2024 | 118.50 | 118.50 | 118.50 | 118.50 | 118.48 | - |
25 Jan 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 117.98 | - |
24 Jan 2024 | 117.70 | 117.70 | 117.70 | 117.70 | 117.68 | - |
23 Jan 2024 | 117.70 | 117.70 | 117.70 | 117.70 | 117.68 | - |
22 Jan 2024 | 117.50 | 117.50 | 117.50 | 117.50 | 117.48 | - |
19 Jan 2024 | 117.20 | 117.20 | 117.20 | 117.20 | 117.18 | - |
18 Jan 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 116.98 | - |
17 Jan 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 117.98 | - |
16 Jan 2024 | 118.90 | 118.90 | 118.90 | 118.90 | 118.88 | - |
15 Jan 2024 | 118.70 | 118.70 | 118.70 | 118.70 | 118.68 | - |
12 Jan 2024 | 118.40 | 118.40 | 118.40 | 118.40 | 118.38 | - |
11 Jan 2024 | 118.20 | 118.20 | 118.20 | 118.20 | 118.18 | - |
10 Jan 2024 | 118.30 | 118.30 | 118.30 | 118.30 | 118.28 | - |
09 Jan 2024 | 118.50 | 118.50 | 118.50 | 118.50 | 118.48 | - |
08 Jan 2024 | 118.20 | 118.20 | 118.20 | 118.20 | 118.18 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |