Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Jun 2024 | - | - | - | - | - | - |
18 Jun 2024 | - | - | - | - | - | - |
17 Jun 2024 | 121.29 | 121.29 | 121.29 | 121.29 | 121.29 | - |
14 Jun 2024 | 122.07 | 122.07 | 122.07 | 122.07 | 122.07 | - |
13 Jun 2024 | 121.73 | 121.73 | 121.73 | 121.73 | 121.73 | - |
12 Jun 2024 | 121.47 | 121.47 | 121.47 | 121.47 | 121.47 | - |
11 Jun 2024 | 121.37 | 121.37 | 121.37 | 121.37 | 121.37 | - |
10 Jun 2024 | 121.12 | 121.12 | 121.12 | 121.12 | 121.12 | - |
07 Jun 2024 | 120.82 | 120.82 | 120.82 | 120.82 | 120.82 | - |
06 Jun 2024 | 121.11 | 121.11 | 121.11 | 121.11 | 121.11 | - |
05 Jun 2024 | 120.61 | 120.61 | 120.61 | 120.61 | 120.61 | - |
05 Jun 2024 | 2.38 Dividend | |||||
04 Jun 2024 | 122.30 | 122.30 | 122.30 | 122.30 | 119.92 | - |
03 Jun 2024 | 121.58 | 121.58 | 121.58 | 121.58 | 119.21 | - |
31 May 2024 | 120.74 | 120.74 | 120.74 | 120.74 | 118.39 | - |
30 May 2024 | 120.53 | 120.53 | 120.53 | 120.53 | 118.18 | - |
29 May 2024 | 120.60 | 120.60 | 120.60 | 120.60 | 118.25 | - |
28 May 2024 | 121.57 | 121.57 | 121.57 | 121.57 | 119.20 | - |
27 May 2024 | 122.64 | 122.64 | 122.64 | 122.64 | 120.25 | - |
24 May 2024 | 122.29 | 122.29 | 122.29 | 122.29 | 119.91 | - |
23 May 2024 | 122.78 | 122.78 | 122.78 | 122.78 | 120.39 | - |
22 May 2024 | 122.89 | 122.89 | 122.89 | 122.89 | 120.50 | - |
21 May 2024 | 122.89 | 122.89 | 122.89 | 122.89 | 120.50 | - |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | 123.10 | 123.10 | 123.10 | 123.10 | 120.70 | - |
16 May 2024 | 123.69 | 123.69 | 123.69 | 123.69 | 121.28 | - |
15 May 2024 | 123.13 | 123.13 | 123.13 | 123.13 | 120.73 | - |
14 May 2024 | 121.86 | 121.86 | 121.86 | 121.86 | 119.49 | - |
13 May 2024 | 121.62 | 121.62 | 121.62 | 121.62 | 119.25 | - |
10 May 2024 | 121.96 | 121.96 | 121.96 | 121.96 | 119.59 | - |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | 121.11 | 121.11 | 121.11 | 121.11 | 118.75 | - |
07 May 2024 | 121.63 | 121.63 | 121.63 | 121.63 | 119.26 | - |
06 May 2024 | 120.65 | 120.65 | 120.65 | 120.65 | 118.30 | - |
03 May 2024 | 120.44 | 120.44 | 120.44 | 120.44 | 118.10 | - |
02 May 2024 | 119.48 | 119.48 | 119.48 | 119.48 | 117.15 | - |
30 Apr 2024 | 118.81 | 118.81 | 118.81 | 118.81 | 116.50 | - |
29 Apr 2024 | 119.19 | 119.19 | 119.19 | 119.19 | 116.87 | - |
26 Apr 2024 | 119.07 | 119.07 | 119.07 | 119.07 | 116.75 | - |
25 Apr 2024 | 117.71 | 117.71 | 117.71 | 117.71 | 115.42 | - |
24 Apr 2024 | 119.27 | 119.27 | 119.27 | 119.27 | 116.95 | - |
23 Apr 2024 | 118.85 | 118.85 | 118.85 | 118.85 | 116.54 | - |
22 Apr 2024 | 118.28 | 118.28 | 118.28 | 118.28 | 115.98 | - |
19 Apr 2024 | 117.61 | 117.61 | 117.61 | 117.61 | 115.32 | - |
18 Apr 2024 | 118.37 | 118.37 | 118.37 | 118.37 | 116.07 | - |
17 Apr 2024 | 118.57 | 118.57 | 118.57 | 118.57 | 116.26 | - |
16 Apr 2024 | 119.08 | 119.08 | 119.08 | 119.08 | 116.76 | - |
15 Apr 2024 | 120.47 | 120.47 | 120.47 | 120.47 | 118.13 | - |
12 Apr 2024 | 121.29 | 121.29 | 121.29 | 121.29 | 118.93 | - |
11 Apr 2024 | 121.17 | 121.17 | 121.17 | 121.17 | 118.81 | - |
10 Apr 2024 | 121.18 | 121.18 | 121.18 | 121.18 | 118.82 | - |
09 Apr 2024 | 121.52 | 121.52 | 121.52 | 121.52 | 119.16 | - |
08 Apr 2024 | 120.83 | 120.83 | 120.83 | 120.83 | 118.48 | - |
05 Apr 2024 | 120.77 | 120.77 | 120.77 | 120.77 | 118.42 | - |
04 Apr 2024 | 121.20 | 121.20 | 121.20 | 121.20 | 118.84 | - |
03 Apr 2024 | 121.26 | 121.26 | 121.26 | 121.26 | 118.90 | - |
02 Apr 2024 | 121.80 | 121.80 | 121.80 | 121.80 | 119.43 | - |
28 Mar 2024 | 123.04 | 123.04 | 123.04 | 123.04 | 120.65 | - |
27 Mar 2024 | 122.78 | 122.78 | 122.78 | 122.78 | 120.39 | - |
26 Mar 2024 | 122.32 | 122.32 | 122.32 | 122.32 | 119.94 | - |
25 Mar 2024 | 122.30 | 122.30 | 122.30 | 122.30 | 119.92 | - |
22 Mar 2024 | 123.27 | 123.27 | 123.27 | 123.27 | 120.87 | - |
21 Mar 2024 | 123.02 | 123.02 | 123.02 | 123.02 | 120.63 | - |
20 Mar 2024 | 122.28 | 122.28 | 122.28 | 122.28 | 119.90 | - |
19 Mar 2024 | 122.04 | 122.04 | 122.04 | 122.04 | 119.67 | - |
18 Mar 2024 | 122.17 | 122.17 | 122.17 | 122.17 | 119.79 | - |
15 Mar 2024 | 121.95 | 121.95 | 121.95 | 121.95 | 119.58 | - |
14 Mar 2024 | 122.93 | 122.93 | 122.93 | 122.93 | 120.54 | - |
13 Mar 2024 | 123.52 | 123.52 | 123.52 | 123.52 | 121.12 | - |
12 Mar 2024 | 124.04 | 124.04 | 124.04 | 124.04 | 121.63 | - |
11 Mar 2024 | 123.40 | 123.40 | 123.40 | 123.40 | 121.00 | - |
08 Mar 2024 | 123.85 | 123.85 | 123.85 | 123.85 | 121.44 | - |
07 Mar 2024 | 123.74 | 123.74 | 123.74 | 123.74 | 121.33 | - |
06 Mar 2024 | 122.62 | 122.62 | 122.62 | 122.62 | 120.23 | - |
05 Mar 2024 | 122.03 | 122.03 | 122.03 | 122.03 | 119.66 | - |
04 Mar 2024 | 122.15 | 122.15 | 122.15 | 122.15 | 119.77 | - |
01 Mar 2024 | 122.07 | 122.07 | 122.07 | 122.07 | 119.69 | - |
29 Feb 2024 | 121.25 | 121.25 | 121.25 | 121.25 | 118.89 | - |
28 Feb 2024 | 120.87 | 120.87 | 120.87 | 120.87 | 118.52 | - |
27 Feb 2024 | 121.51 | 121.51 | 121.51 | 121.51 | 119.15 | - |
26 Feb 2024 | 121.63 | 121.63 | 121.63 | 121.63 | 119.26 | - |
23 Feb 2024 | 122.05 | 122.05 | 122.05 | 122.05 | 119.67 | - |
22 Feb 2024 | 121.43 | 121.43 | 121.43 | 121.43 | 119.07 | - |
21 Feb 2024 | 120.49 | 120.49 | 120.49 | 120.49 | 118.15 | - |
20 Feb 2024 | 120.52 | 120.52 | 120.52 | 120.52 | 118.17 | - |
19 Feb 2024 | 120.85 | 120.85 | 120.85 | 120.85 | 118.50 | - |
16 Feb 2024 | 120.95 | 120.95 | 120.95 | 120.95 | 118.60 | - |
15 Feb 2024 | 120.66 | 120.66 | 120.66 | 120.66 | 118.31 | - |
14 Feb 2024 | 120.38 | 120.38 | 120.38 | 120.38 | 118.04 | - |
13 Feb 2024 | 120.57 | 120.57 | 120.57 | 120.57 | 118.22 | - |
12 Feb 2024 | 120.87 | 120.87 | 120.87 | 120.87 | 118.52 | - |
09 Feb 2024 | 120.83 | 120.83 | 120.83 | 120.83 | 118.48 | - |
08 Feb 2024 | 120.80 | 120.80 | 120.80 | 120.80 | 118.45 | - |
07 Feb 2024 | 120.98 | 120.98 | 120.98 | 120.98 | 118.63 | - |
06 Feb 2024 | 120.87 | 120.87 | 120.87 | 120.87 | 118.52 | - |
05 Feb 2024 | 120.36 | 120.36 | 120.36 | 120.36 | 118.02 | - |
02 Feb 2024 | 120.43 | 120.43 | 120.43 | 120.43 | 118.09 | - |
01 Feb 2024 | 120.74 | 120.74 | 120.74 | 120.74 | 118.39 | - |
31 Jan 2024 | 120.53 | 120.53 | 120.53 | 120.53 | 118.18 | - |
30 Jan 2024 | 119.98 | 119.98 | 119.98 | 119.98 | 117.65 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |