Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 May 2024 | 109.69 | 109.69 | 109.69 | 109.69 | 109.69 | - |
30 May 2024 | - | - | - | - | - | - |
29 May 2024 | 109.43 | 109.43 | 109.43 | 109.43 | 109.43 | - |
28 May 2024 | 110.59 | 110.59 | 110.59 | 110.59 | 110.59 | - |
27 May 2024 | 110.32 | 110.32 | 110.32 | 110.32 | 110.32 | - |
24 May 2024 | 110.14 | 110.14 | 110.14 | 110.14 | 110.14 | - |
23 May 2024 | 110.81 | 110.81 | 110.81 | 110.81 | 110.81 | - |
22 May 2024 | 110.39 | 110.39 | 110.39 | 110.39 | 110.39 | - |
21 May 2024 | 110.33 | 110.33 | 110.33 | 110.33 | 110.33 | - |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | 110.86 | 110.86 | 110.86 | 110.86 | 110.86 | - |
17 May 2024 | 2.2 Dividend | |||||
16 May 2024 | 113.01 | 113.01 | 113.01 | 113.01 | 110.81 | - |
15 May 2024 | 112.48 | 112.48 | 112.48 | 112.48 | 110.29 | - |
14 May 2024 | 111.66 | 111.66 | 111.66 | 111.66 | 109.49 | - |
13 May 2024 | 111.08 | 111.08 | 111.08 | 111.08 | 108.92 | - |
10 May 2024 | 110.94 | 110.94 | 110.94 | 110.94 | 108.78 | - |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | 110.02 | 110.02 | 110.02 | 110.02 | 107.88 | - |
07 May 2024 | 109.06 | 109.06 | 109.06 | 109.06 | 106.94 | - |
06 May 2024 | 108.63 | 108.63 | 108.63 | 108.63 | 106.52 | - |
03 May 2024 | 108.30 | 108.30 | 108.30 | 108.30 | 106.19 | - |
02 May 2024 | 107.64 | 107.64 | 107.64 | 107.64 | 105.54 | - |
30 Apr 2024 | 108.33 | 108.33 | 108.33 | 108.33 | 106.22 | - |
29 Apr 2024 | 108.25 | 108.25 | 108.25 | 108.25 | 106.14 | - |
26 Apr 2024 | 107.97 | 107.97 | 107.97 | 107.97 | 105.87 | - |
25 Apr 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 105.90 | - |
24 Apr 2024 | 108.63 | 108.63 | 108.63 | 108.63 | 106.52 | - |
23 Apr 2024 | 108.40 | 108.40 | 108.40 | 108.40 | 106.29 | - |
22 Apr 2024 | 107.20 | 107.20 | 107.20 | 107.20 | 105.11 | - |
19 Apr 2024 | 105.84 | 105.84 | 105.84 | 105.84 | 103.78 | - |
18 Apr 2024 | 106.10 | 106.10 | 106.10 | 106.10 | 104.03 | - |
17 Apr 2024 | 106.03 | 106.03 | 106.03 | 106.03 | 103.97 | - |
16 Apr 2024 | 105.42 | 105.42 | 105.42 | 105.42 | 103.37 | - |
15 Apr 2024 | 107.04 | 107.04 | 107.04 | 107.04 | 104.96 | - |
12 Apr 2024 | 107.80 | 107.80 | 107.80 | 107.80 | 105.70 | - |
11 Apr 2024 | 107.25 | 107.25 | 107.25 | 107.25 | 105.16 | - |
10 Apr 2024 | 108.06 | 108.06 | 108.06 | 108.06 | 105.96 | - |
09 Apr 2024 | 107.74 | 107.74 | 107.74 | 107.74 | 105.64 | - |
08 Apr 2024 | 107.51 | 107.51 | 107.51 | 107.51 | 105.42 | - |
05 Apr 2024 | 107.51 | 107.51 | 107.51 | 107.51 | 105.42 | - |
04 Apr 2024 | 108.76 | 108.76 | 108.76 | 108.76 | 106.64 | - |
03 Apr 2024 | 108.54 | 108.54 | 108.54 | 108.54 | 106.43 | - |
02 Apr 2024 | 109.67 | 109.67 | 109.67 | 109.67 | 107.54 | - |
28 Mar 2024 | 110.17 | 110.17 | 110.17 | 110.17 | 108.03 | - |
27 Mar 2024 | 110.09 | 110.09 | 110.09 | 110.09 | 107.95 | - |
26 Mar 2024 | 109.82 | 109.82 | 109.82 | 109.82 | 107.68 | - |
25 Mar 2024 | 109.36 | 109.36 | 109.36 | 109.36 | 107.23 | - |
22 Mar 2024 | 109.52 | 109.52 | 109.52 | 109.52 | 107.39 | - |
21 Mar 2024 | 108.91 | 108.91 | 108.91 | 108.91 | 106.79 | - |
20 Mar 2024 | 108.23 | 108.23 | 108.23 | 108.23 | 106.12 | - |
19 Mar 2024 | 108.01 | 108.01 | 108.01 | 108.01 | 105.91 | - |
18 Mar 2024 | 108.03 | 108.03 | 108.03 | 108.03 | 105.93 | - |
15 Mar 2024 | 108.42 | 108.42 | 108.42 | 108.42 | 106.31 | - |
14 Mar 2024 | 109.09 | 109.09 | 109.09 | 109.09 | 106.97 | - |
13 Mar 2024 | 109.06 | 109.06 | 109.06 | 109.06 | 106.94 | - |
12 Mar 2024 | 108.44 | 108.44 | 108.44 | 108.44 | 106.33 | - |
11 Mar 2024 | 108.02 | 108.02 | 108.02 | 108.02 | 105.92 | - |
08 Mar 2024 | 108.28 | 108.28 | 108.28 | 108.28 | 106.17 | - |
07 Mar 2024 | 107.30 | 107.30 | 107.30 | 107.30 | 105.21 | - |
06 Mar 2024 | 107.58 | 107.58 | 107.58 | 107.58 | 105.49 | - |
05 Mar 2024 | 106.94 | 106.94 | 106.94 | 106.94 | 104.86 | - |
04 Mar 2024 | 107.31 | 107.31 | 107.31 | 107.31 | 105.22 | - |
01 Mar 2024 | 107.30 | 107.30 | 107.30 | 107.30 | 105.21 | - |
29 Feb 2024 | 107.26 | 107.26 | 107.26 | 107.26 | 105.17 | - |
28 Feb 2024 | 107.16 | 107.16 | 107.16 | 107.16 | 105.07 | - |
27 Feb 2024 | 106.88 | 106.88 | 106.88 | 106.88 | 104.80 | - |
26 Feb 2024 | 106.95 | 106.95 | 106.95 | 106.95 | 104.87 | - |
23 Feb 2024 | 107.09 | 107.09 | 107.09 | 107.09 | 105.01 | - |
22 Feb 2024 | 107.06 | 107.06 | 107.06 | 107.06 | 104.98 | - |
21 Feb 2024 | 106.49 | 106.49 | 106.49 | 106.49 | 104.42 | - |
20 Feb 2024 | 106.21 | 106.21 | 106.21 | 106.21 | 104.14 | - |
19 Feb 2024 | 106.36 | 106.36 | 106.36 | 106.36 | 104.29 | - |
16 Feb 2024 | 106.99 | 106.99 | 106.99 | 106.99 | 104.91 | - |
15 Feb 2024 | 106.29 | 106.29 | 106.29 | 106.29 | 104.22 | - |
14 Feb 2024 | 105.29 | 105.29 | 105.29 | 105.29 | 103.24 | - |
13 Feb 2024 | 105.93 | 105.93 | 105.93 | 105.93 | 103.87 | - |
12 Feb 2024 | 106.06 | 106.06 | 106.06 | 106.06 | 104.00 | - |
09 Feb 2024 | 105.43 | 105.43 | 105.43 | 105.43 | 103.38 | - |
08 Feb 2024 | 105.05 | 105.05 | 105.05 | 105.05 | 103.00 | - |
07 Feb 2024 | 104.58 | 104.58 | 104.58 | 104.58 | 102.54 | - |
06 Feb 2024 | 104.33 | 104.33 | 104.33 | 104.33 | 102.30 | - |
05 Feb 2024 | 104.76 | 104.76 | 104.76 | 104.76 | 102.72 | - |
02 Feb 2024 | 105.62 | 105.62 | 105.62 | 105.62 | 103.56 | - |
01 Feb 2024 | 105.44 | 105.44 | 105.44 | 105.44 | 103.39 | - |
31 Jan 2024 | 105.93 | 105.93 | 105.93 | 105.93 | 103.87 | - |
30 Jan 2024 | 105.70 | 105.70 | 105.70 | 105.70 | 103.64 | - |
29 Jan 2024 | 105.49 | 105.49 | 105.49 | 105.49 | 103.44 | - |
26 Jan 2024 | 105.33 | 105.33 | 105.33 | 105.33 | 103.28 | - |
25 Jan 2024 | 103.68 | 103.68 | 103.68 | 103.68 | 101.66 | - |
24 Jan 2024 | 104.33 | 104.33 | 104.33 | 104.33 | 102.30 | - |
23 Jan 2024 | 103.34 | 103.34 | 103.34 | 103.34 | 101.33 | - |
22 Jan 2024 | 103.07 | 103.07 | 103.07 | 103.07 | 101.06 | - |
19 Jan 2024 | 102.81 | 102.81 | 102.81 | 102.81 | 100.81 | - |
18 Jan 2024 | 102.42 | 102.42 | 102.42 | 102.42 | 100.43 | - |
17 Jan 2024 | 101.54 | 101.54 | 101.54 | 101.54 | 99.56 | - |
16 Jan 2024 | 102.23 | 102.23 | 102.23 | 102.23 | 100.24 | - |
15 Jan 2024 | 103.64 | 103.64 | 103.64 | 103.64 | 101.62 | - |
12 Jan 2024 | 103.92 | 103.92 | 103.92 | 103.92 | 101.90 | - |
11 Jan 2024 | 104.17 | 104.17 | 104.17 | 104.17 | 102.14 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |