Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 119.30 | 119.30 | 119.30 | 119.30 | 119.30 | - |
27 Jun 2024 | 120.61 | 120.61 | 120.61 | 120.61 | 120.61 | - |
26 Jun 2024 | 121.03 | 121.03 | 121.03 | 121.03 | 121.03 | - |
25 Jun 2024 | 121.33 | 121.33 | 121.33 | 121.33 | 121.33 | - |
24 Jun 2024 | 120.91 | 120.91 | 120.91 | 120.91 | 120.91 | - |
20 Jun 2024 | 120.42 | 120.42 | 120.42 | 120.42 | 120.42 | - |
19 Jun 2024 | 120.08 | 120.08 | 120.08 | 120.08 | 120.08 | - |
18 Jun 2024 | 119.83 | 119.83 | 119.83 | 119.83 | 119.83 | - |
17 Jun 2024 | 118.99 | 118.99 | 118.99 | 118.99 | 118.99 | - |
14 Jun 2024 | 118.70 | 118.70 | 118.70 | 118.70 | 118.70 | - |
13 Jun 2024 | 118.55 | 118.55 | 118.55 | 118.55 | 118.55 | - |
12 Jun 2024 | 118.71 | 118.71 | 118.71 | 118.71 | 118.71 | - |
11 Jun 2024 | 118.49 | 118.49 | 118.49 | 118.49 | 118.49 | - |
10 Jun 2024 | 119.19 | 119.19 | 119.19 | 119.19 | 119.19 | - |
07 Jun 2024 | 119.25 | 119.25 | 119.25 | 119.25 | 119.25 | - |
05 Jun 2024 | 118.88 | 118.88 | 118.88 | 118.88 | 118.88 | - |
04 Jun 2024 | 118.42 | 118.42 | 118.42 | 118.42 | 118.42 | - |
03 Jun 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - |
31 May 2024 | 118.29 | 118.29 | 118.29 | 118.29 | 118.29 | - |
30 May 2024 | 117.63 | 117.63 | 117.63 | 117.63 | 117.63 | - |
29 May 2024 | 118.06 | 118.06 | 118.06 | 118.06 | 118.06 | - |
28 May 2024 | 119.06 | 119.06 | 119.06 | 119.06 | 119.06 | - |
27 May 2024 | - | - | - | - | - | - |
24 May 2024 | 119.01 | 119.01 | 119.01 | 119.01 | 119.01 | - |
23 May 2024 | 120.24 | 120.24 | 120.24 | 120.24 | 120.24 | - |
22 May 2024 | 119.61 | 119.61 | 119.61 | 119.61 | 119.61 | - |
21 May 2024 | 119.77 | 119.77 | 119.77 | 119.77 | 119.77 | - |
20 May 2024 | 120.30 | 120.30 | 120.30 | 120.30 | 120.30 | - |
17 May 2024 | 120.53 | 120.53 | 120.53 | 120.53 | 120.53 | - |
16 May 2024 | 120.43 | 120.43 | 120.43 | 120.43 | 120.43 | - |
15 May 2024 | 120.05 | 120.05 | 120.05 | 120.05 | 120.05 | - |
14 May 2024 | 119.59 | 119.59 | 119.59 | 119.59 | 119.59 | - |
13 May 2024 | 119.39 | 119.39 | 119.39 | 119.39 | 119.39 | - |
10 May 2024 | 119.17 | 119.17 | 119.17 | 119.17 | 119.17 | - |
08 May 2024 | 117.68 | 117.68 | 117.68 | 117.68 | 117.68 | - |
07 May 2024 | 116.92 | 116.92 | 116.92 | 116.92 | 116.92 | - |
06 May 2024 | - | - | - | - | - | - |
03 May 2024 | 115.10 | 115.10 | 115.10 | 115.10 | 115.10 | - |
02 May 2024 | 114.65 | 114.65 | 114.65 | 114.65 | 114.65 | - |
30 Apr 2024 | 116.16 | 116.16 | 116.16 | 116.16 | 116.16 | - |
29 Apr 2024 | 115.79 | 115.79 | 115.79 | 115.79 | 115.79 | - |
26 Apr 2024 | 115.46 | 115.46 | 115.46 | 115.46 | 115.46 | - |
25 Apr 2024 | 115.32 | 115.32 | 115.32 | 115.32 | 115.32 | - |
24 Apr 2024 | 115.81 | 115.81 | 115.81 | 115.81 | 115.81 | - |
23 Apr 2024 | 115.92 | 115.92 | 115.92 | 115.92 | 115.92 | - |
22 Apr 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - |
19 Apr 2024 | 113.34 | 113.34 | 113.34 | 113.34 | 113.34 | - |
18 Apr 2024 | 113.66 | 113.66 | 113.66 | 113.66 | 113.66 | - |
17 Apr 2024 | 113.88 | 113.88 | 113.88 | 113.88 | 113.88 | - |
16 Apr 2024 | 113.85 | 113.85 | 113.85 | 113.85 | 113.85 | - |
15 Apr 2024 | 114.85 | 114.85 | 114.85 | 114.85 | 114.85 | - |
12 Apr 2024 | 115.97 | 115.97 | 115.97 | 115.97 | 115.97 | - |
11 Apr 2024 | 115.41 | 115.41 | 115.41 | 115.41 | 115.41 | - |
10 Apr 2024 | 115.66 | 115.66 | 115.66 | 115.66 | 115.66 | - |
09 Apr 2024 | 115.38 | 115.38 | 115.38 | 115.38 | 115.38 | - |
08 Apr 2024 | 115.28 | 115.28 | 115.28 | 115.28 | 115.28 | - |
05 Apr 2024 | 114.97 | 114.97 | 114.97 | 114.97 | 114.97 | - |
04 Apr 2024 | 115.80 | 115.80 | 115.80 | 115.80 | 115.80 | - |
03 Apr 2024 | 116.09 | 116.09 | 116.09 | 116.09 | 116.09 | - |
02 Apr 2024 | 117.18 | 117.18 | 117.18 | 117.18 | 117.18 | - |
28 Mar 2024 | 117.06 | 117.06 | 117.06 | 117.06 | 117.06 | - |
28 Mar 2024 | 0.00918 Dividend | |||||
27 Mar 2024 | 117.04 | 117.04 | 117.04 | 117.04 | 117.03 | - |
26 Mar 2024 | 116.86 | 116.86 | 116.86 | 116.86 | 116.85 | - |
25 Mar 2024 | 116.92 | 116.92 | 116.92 | 116.92 | 116.91 | - |
22 Mar 2024 | 117.84 | 117.84 | 117.84 | 117.84 | 117.83 | - |
21 Mar 2024 | 116.26 | 116.26 | 116.26 | 116.26 | 116.25 | - |
20 Mar 2024 | 115.50 | 115.50 | 115.50 | 115.50 | 115.49 | - |
19 Mar 2024 | 115.32 | 115.32 | 115.32 | 115.32 | 115.31 | - |
18 Mar 2024 | 115.36 | 115.36 | 115.36 | 115.36 | 115.35 | - |
15 Mar 2024 | 115.91 | 115.91 | 115.91 | 115.91 | 115.90 | - |
14 Mar 2024 | 116.06 | 116.06 | 116.06 | 116.06 | 116.05 | - |
13 Mar 2024 | 115.82 | 115.82 | 115.82 | 115.82 | 115.81 | - |
12 Mar 2024 | 115.52 | 115.52 | 115.52 | 115.52 | 115.51 | - |
11 Mar 2024 | 114.68 | 114.68 | 114.68 | 114.68 | 114.67 | - |
08 Mar 2024 | 115.09 | 115.09 | 115.09 | 115.09 | 115.08 | - |
07 Mar 2024 | 114.93 | 114.93 | 114.93 | 114.93 | 114.92 | - |
06 Mar 2024 | 114.72 | 114.72 | 114.72 | 114.72 | 114.71 | - |
05 Mar 2024 | 115.04 | 115.04 | 115.04 | 115.04 | 115.03 | - |
04 Mar 2024 | 115.11 | 115.11 | 115.11 | 115.11 | 115.10 | - |
01 Mar 2024 | 115.08 | 115.08 | 115.08 | 115.08 | 115.07 | - |
29 Feb 2024 | 114.67 | 114.67 | 114.67 | 114.67 | 114.66 | - |
28 Feb 2024 | 114.23 | 114.23 | 114.23 | 114.23 | 114.22 | - |
27 Feb 2024 | 114.79 | 114.79 | 114.79 | 114.79 | 114.78 | - |
26 Feb 2024 | 115.24 | 115.24 | 115.24 | 115.24 | 115.23 | - |
23 Feb 2024 | 115.53 | 115.53 | 115.53 | 115.53 | 115.52 | - |
22 Feb 2024 | 115.36 | 115.36 | 115.36 | 115.36 | 115.35 | - |
21 Feb 2024 | 115.18 | 115.18 | 115.18 | 115.18 | 115.17 | - |
20 Feb 2024 | 115.52 | 115.52 | 115.52 | 115.52 | 115.51 | - |
19 Feb 2024 | 115.36 | 115.36 | 115.36 | 115.36 | 115.35 | - |
16 Feb 2024 | 115.50 | 115.50 | 115.50 | 115.50 | 115.49 | - |
15 Feb 2024 | 114.76 | 114.76 | 114.76 | 114.76 | 114.76 | - |
14 Feb 2024 | 114.10 | 114.10 | 114.10 | 114.10 | 114.09 | - |
13 Feb 2024 | 114.12 | 114.12 | 114.12 | 114.12 | 114.11 | - |
12 Feb 2024 | 114.41 | 114.41 | 114.41 | 114.41 | 114.40 | - |
09 Feb 2024 | 114.43 | 114.43 | 114.43 | 114.43 | 114.43 | - |
08 Feb 2024 | 114.66 | 114.66 | 114.66 | 114.66 | 114.65 | - |
07 Feb 2024 | 114.04 | 114.04 | 114.04 | 114.04 | 114.03 | - |
06 Feb 2024 | 114.02 | 114.02 | 114.02 | 114.02 | 114.01 | - |
05 Feb 2024 | 114.45 | 114.45 | 114.45 | 114.45 | 114.44 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |