Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Jun 2024 | 119.40 | 119.40 | 119.40 | 119.40 | 119.40 | - |
21 Jun 2024 | 119.50 | 119.50 | 119.50 | 119.50 | 119.50 | - |
20 Jun 2024 | 119.40 | 119.40 | 119.40 | 119.40 | 119.40 | - |
19 Jun 2024 | 119.20 | 119.20 | 119.20 | 119.20 | 119.20 | - |
18 Jun 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - |
17 Jun 2024 | 118.80 | 118.80 | 118.80 | 118.80 | 118.80 | - |
14 Jun 2024 | 118.80 | 118.80 | 118.80 | 118.80 | 118.80 | - |
13 Jun 2024 | 118.80 | 118.80 | 118.80 | 118.80 | 118.80 | - |
12 Jun 2024 | 118.80 | 118.80 | 118.80 | 118.80 | 118.80 | - |
11 Jun 2024 | 118.20 | 118.20 | 118.20 | 118.20 | 118.20 | - |
10 Jun 2024 | 118.30 | 118.30 | 118.30 | 118.30 | 118.30 | - |
07 Jun 2024 | 118.50 | 118.50 | 118.50 | 118.50 | 118.50 | - |
06 Jun 2024 | 118.70 | 118.70 | 118.70 | 118.70 | 118.70 | - |
05 Jun 2024 | 118.20 | 118.20 | 118.20 | 118.20 | 118.20 | - |
04 Jun 2024 | 118.10 | 118.10 | 118.10 | 118.10 | 118.10 | - |
03 Jun 2024 | 118.30 | 118.30 | 118.30 | 118.30 | 118.30 | - |
31 May 2024 | 117.60 | 117.60 | 117.60 | 117.60 | 117.60 | - |
30 May 2024 | 117.60 | 117.60 | 117.60 | 117.60 | 117.60 | - |
29 May 2024 | 117.90 | 117.90 | 117.90 | 117.90 | 117.90 | - |
28 May 2024 | 118.40 | 118.40 | 118.40 | 118.40 | 118.40 | - |
24 May 2024 | 118.20 | 118.20 | 118.20 | 118.20 | 118.20 | - |
23 May 2024 | 118.90 | 118.90 | 118.90 | 118.90 | 118.90 | - |
22 May 2024 | 118.90 | 118.90 | 118.90 | 118.90 | 118.90 | - |
21 May 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - |
20 May 2024 | 119.20 | 119.20 | 119.20 | 119.20 | 119.20 | - |
17 May 2024 | 119.20 | 119.20 | 119.20 | 119.20 | 119.20 | - |
16 May 2024 | 119.40 | 119.40 | 119.40 | 119.40 | 119.40 | - |
15 May 2024 | 118.90 | 118.90 | 118.90 | 118.90 | 118.90 | - |
14 May 2024 | 118.70 | 118.70 | 118.70 | 118.70 | 118.70 | - |
13 May 2024 | 118.80 | 118.80 | 118.80 | 118.80 | 118.80 | - |
10 May 2024 | 118.80 | 118.80 | 118.80 | 118.80 | 118.80 | - |
09 May 2024 | 118.50 | 118.50 | 118.50 | 118.50 | 118.50 | - |
08 May 2024 | 118.50 | 118.50 | 118.50 | 118.50 | 118.50 | - |
07 May 2024 | 118.30 | 118.30 | 118.30 | 118.30 | 118.30 | - |
03 May 2024 | 117.20 | 117.20 | 117.20 | 117.20 | 117.20 | - |
02 May 2024 | 116.90 | 116.90 | 116.90 | 116.90 | 116.90 | - |
01 May 2024 | 116.60 | 116.60 | 116.60 | 116.60 | 116.60 | - |
01 May 2024 | 0.00657 Dividend | |||||
30 Apr 2024 | 117.90 | 117.90 | 117.90 | 117.90 | 117.89 | - |
29 Apr 2024 | 117.80 | 117.80 | 117.80 | 117.80 | 117.79 | - |
26 Apr 2024 | 117.40 | 117.40 | 117.40 | 117.40 | 117.39 | - |
25 Apr 2024 | 117.40 | 117.40 | 117.40 | 117.40 | 117.39 | - |
24 Apr 2024 | 117.90 | 117.90 | 117.90 | 117.90 | 117.89 | - |
23 Apr 2024 | 117.70 | 117.70 | 117.70 | 117.70 | 117.69 | - |
22 Apr 2024 | 117.20 | 117.20 | 117.20 | 117.20 | 117.19 | - |
19 Apr 2024 | 116.70 | 116.70 | 116.70 | 116.70 | 116.69 | - |
18 Apr 2024 | 116.90 | 116.90 | 116.90 | 116.90 | 116.89 | - |
17 Apr 2024 | 116.90 | 116.90 | 116.90 | 116.90 | 116.89 | - |
16 Apr 2024 | 117.10 | 117.10 | 117.10 | 117.10 | 117.09 | - |
15 Apr 2024 | 117.90 | 117.90 | 117.90 | 117.90 | 117.89 | - |
12 Apr 2024 | 118.50 | 118.50 | 118.50 | 118.50 | 118.49 | - |
11 Apr 2024 | 118.20 | 118.20 | 118.20 | 118.20 | 118.19 | - |
10 Apr 2024 | 118.80 | 118.80 | 118.80 | 118.80 | 118.79 | - |
09 Apr 2024 | 118.60 | 118.60 | 118.60 | 118.60 | 118.59 | - |
08 Apr 2024 | 118.40 | 118.40 | 118.40 | 118.40 | 118.39 | - |
05 Apr 2024 | 118.30 | 118.30 | 118.30 | 118.30 | 118.29 | - |
04 Apr 2024 | 118.70 | 118.70 | 118.70 | 118.70 | 118.69 | - |
03 Apr 2024 | 118.50 | 118.50 | 118.50 | 118.50 | 118.49 | - |
02 Apr 2024 | 118.80 | 118.80 | 118.80 | 118.80 | 118.79 | - |
28 Mar 2024 | 118.90 | 118.90 | 118.90 | 118.90 | 118.89 | - |
27 Mar 2024 | 118.60 | 118.60 | 118.60 | 118.60 | 118.59 | - |
26 Mar 2024 | 118.50 | 118.50 | 118.50 | 118.50 | 118.49 | - |
25 Mar 2024 | 118.40 | 118.40 | 118.40 | 118.40 | 118.39 | - |
22 Mar 2024 | 118.70 | 118.70 | 118.70 | 118.70 | 118.69 | - |
21 Mar 2024 | 118.20 | 118.20 | 118.20 | 118.20 | 118.19 | - |
20 Mar 2024 | 117.50 | 117.50 | 117.50 | 117.50 | 117.49 | - |
19 Mar 2024 | 117.20 | 117.20 | 117.20 | 117.20 | 117.19 | - |
18 Mar 2024 | 117.20 | 117.20 | 117.20 | 117.20 | 117.19 | - |
15 Mar 2024 | 117.20 | 117.20 | 117.20 | 117.20 | 117.19 | - |
14 Mar 2024 | 117.50 | 117.50 | 117.50 | 117.50 | 117.49 | - |
13 Mar 2024 | 117.40 | 117.40 | 117.40 | 117.40 | 117.39 | - |
12 Mar 2024 | 117.40 | 117.40 | 117.40 | 117.40 | 117.39 | - |
11 Mar 2024 | 117.10 | 117.10 | 117.10 | 117.10 | 117.09 | - |
08 Mar 2024 | 117.40 | 117.40 | 117.40 | 117.40 | 117.39 | - |
07 Mar 2024 | 117.20 | 117.20 | 117.20 | 117.20 | 117.19 | - |
06 Mar 2024 | 116.90 | 116.90 | 116.90 | 116.90 | 116.89 | - |
05 Mar 2024 | 116.90 | 116.90 | 116.90 | 116.90 | 116.89 | - |
04 Mar 2024 | 116.80 | 116.80 | 116.80 | 116.80 | 116.79 | - |
01 Mar 2024 | 116.60 | 116.60 | 116.60 | 116.60 | 116.59 | - |
29 Feb 2024 | 116.20 | 116.20 | 116.20 | 116.20 | 116.19 | - |
28 Feb 2024 | 116.10 | 116.10 | 116.10 | 116.10 | 116.09 | - |
27 Feb 2024 | 116.20 | 116.20 | 116.20 | 116.20 | 116.19 | - |
26 Feb 2024 | 116.40 | 116.40 | 116.40 | 116.40 | 116.39 | - |
23 Feb 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 115.99 | - |
22 Feb 2024 | 115.90 | 115.90 | 115.90 | 115.90 | 115.89 | - |
21 Feb 2024 | 115.90 | 115.90 | 115.90 | 115.90 | 115.89 | - |
20 Feb 2024 | 115.80 | 115.80 | 115.80 | 115.80 | 115.79 | - |
19 Feb 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 115.99 | - |
16 Feb 2024 | 115.80 | 115.80 | 115.80 | 115.80 | 115.79 | - |
15 Feb 2024 | 115.30 | 115.30 | 115.30 | 115.30 | 115.29 | - |
14 Feb 2024 | 115.50 | 115.50 | 115.50 | 115.50 | 115.49 | - |
13 Feb 2024 | 115.70 | 115.70 | 115.70 | 115.70 | 115.69 | - |
12 Feb 2024 | 115.60 | 115.60 | 115.60 | 115.60 | 115.59 | - |
09 Feb 2024 | 115.70 | 115.70 | 115.70 | 115.70 | 115.69 | - |
08 Feb 2024 | 115.60 | 115.60 | 115.60 | 115.60 | 115.59 | - |
07 Feb 2024 | 115.50 | 115.50 | 115.50 | 115.50 | 115.49 | - |
06 Feb 2024 | 115.80 | 115.80 | 115.80 | 115.80 | 115.79 | - |
05 Feb 2024 | 115.90 | 115.90 | 115.90 | 115.90 | 115.89 | - |
02 Feb 2024 | 115.70 | 115.70 | 115.70 | 115.70 | 115.69 | - |
01 Feb 2024 | 115.60 | 115.60 | 115.60 | 115.60 | 115.59 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |