Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Jul 2024 | - | - | - | - | - | - |
01 Jul 2024 | 121.56 | 121.56 | 121.56 | 121.56 | 121.56 | - |
28 Jun 2024 | 121.65 | 121.65 | 121.65 | 121.65 | 121.65 | - |
27 Jun 2024 | 121.80 | 121.80 | 121.80 | 121.80 | 121.80 | - |
26 Jun 2024 | 121.91 | 121.91 | 121.91 | 121.91 | 121.91 | - |
25 Jun 2024 | 121.84 | 121.84 | 121.84 | 121.84 | 121.84 | - |
24 Jun 2024 | 121.93 | 121.93 | 121.93 | 121.93 | 121.93 | - |
21 Jun 2024 | 121.70 | 121.70 | 121.70 | 121.70 | 121.70 | - |
20 Jun 2024 | 121.56 | 121.56 | 121.56 | 121.56 | 121.56 | - |
19 Jun 2024 | 121.35 | 121.35 | 121.35 | 121.35 | 121.35 | - |
18 Jun 2024 | 121.14 | 121.14 | 121.14 | 121.14 | 121.14 | - |
17 Jun 2024 | 121.02 | 121.02 | 121.02 | 121.02 | 121.02 | - |
14 Jun 2024 | 121.02 | 121.02 | 121.02 | 121.02 | 121.02 | - |
13 Jun 2024 | 120.78 | 120.78 | 120.78 | 120.78 | 120.78 | - |
12 Jun 2024 | 120.82 | 120.82 | 120.82 | 120.82 | 120.82 | - |
11 Jun 2024 | 120.93 | 120.93 | 120.93 | 120.93 | 120.93 | - |
10 Jun 2024 | 121.24 | 121.24 | 121.24 | 121.24 | 121.24 | - |
07 Jun 2024 | 121.41 | 121.41 | 121.41 | 121.41 | 121.41 | - |
06 Jun 2024 | 121.14 | 121.14 | 121.14 | 121.14 | 121.14 | - |
05 Jun 2024 | 120.68 | 120.68 | 120.68 | 120.68 | 120.68 | - |
04 Jun 2024 | 120.67 | 120.67 | 120.67 | 120.67 | 120.67 | - |
03 Jun 2024 | 120.40 | 120.40 | 120.40 | 120.40 | 120.40 | - |
03 Jun 2024 | 0.009419 Dividend | |||||
31 May 2024 | 120.13 | 120.13 | 120.13 | 120.13 | 120.12 | - |
30 May 2024 | 120.43 | 120.43 | 120.43 | 120.43 | 120.42 | - |
29 May 2024 | 121.06 | 121.06 | 121.06 | 121.06 | 121.05 | - |
28 May 2024 | 121.06 | 121.06 | 121.06 | 121.06 | 121.05 | - |
24 May 2024 | 121.50 | 121.50 | 121.50 | 121.50 | 121.50 | - |
23 May 2024 | 121.71 | 121.71 | 121.71 | 121.71 | 121.70 | - |
22 May 2024 | 121.80 | 121.80 | 121.80 | 121.80 | 121.79 | - |
21 May 2024 | 122.11 | 122.11 | 122.11 | 122.11 | 122.10 | - |
20 May 2024 | 122.10 | 122.10 | 122.10 | 122.10 | 122.09 | - |
17 May 2024 | 122.14 | 122.14 | 122.14 | 122.14 | 122.13 | - |
16 May 2024 | 121.98 | 121.98 | 121.98 | 121.98 | 121.97 | - |
15 May 2024 | 121.57 | 121.57 | 121.57 | 121.57 | 121.56 | - |
14 May 2024 | 121.55 | 121.55 | 121.55 | 121.55 | 121.54 | - |
13 May 2024 | 121.64 | 121.64 | 121.64 | 121.64 | 121.64 | - |
10 May 2024 | 121.30 | 121.30 | 121.30 | 121.30 | 121.29 | - |
09 May 2024 | 120.96 | 120.96 | 120.96 | 120.96 | 120.95 | - |
08 May 2024 | 120.53 | 120.53 | 120.53 | 120.53 | 120.52 | - |
07 May 2024 | 119.48 | 119.48 | 119.48 | 119.48 | 119.47 | - |
03 May 2024 | 118.82 | 118.82 | 118.82 | 118.82 | 118.81 | - |
02 May 2024 | 118.49 | 118.49 | 118.49 | 118.49 | 118.48 | - |
01 May 2024 | 118.91 | 118.91 | 118.91 | 118.91 | 118.90 | - |
30 Apr 2024 | 118.96 | 118.96 | 118.96 | 118.96 | 118.95 | - |
29 Apr 2024 | 118.69 | 118.69 | 118.69 | 118.69 | 118.68 | - |
26 Apr 2024 | 118.31 | 118.31 | 118.31 | 118.31 | 118.30 | - |
25 Apr 2024 | 118.78 | 118.78 | 118.78 | 118.78 | 118.77 | - |
24 Apr 2024 | 118.79 | 118.79 | 118.79 | 118.79 | 118.78 | - |
23 Apr 2024 | 118.43 | 118.43 | 118.43 | 118.43 | 118.42 | - |
22 Apr 2024 | 117.55 | 117.55 | 117.55 | 117.55 | 117.54 | - |
19 Apr 2024 | 117.54 | 117.54 | 117.54 | 117.54 | 117.54 | - |
18 Apr 2024 | 117.51 | 117.51 | 117.51 | 117.51 | 117.50 | - |
17 Apr 2024 | 117.77 | 117.77 | 117.77 | 117.77 | 117.76 | - |
16 Apr 2024 | 118.53 | 118.53 | 118.53 | 118.53 | 118.52 | - |
15 Apr 2024 | 119.35 | 119.35 | 119.35 | 119.35 | 119.34 | - |
12 Apr 2024 | 119.33 | 119.33 | 119.33 | 119.33 | 119.32 | - |
11 Apr 2024 | 119.38 | 119.38 | 119.38 | 119.38 | 119.37 | - |
10 Apr 2024 | 119.25 | 119.25 | 119.25 | 119.25 | 119.24 | - |
09 Apr 2024 | 119.12 | 119.12 | 119.12 | 119.12 | 119.11 | - |
08 Apr 2024 | 119.04 | 119.04 | 119.04 | 119.04 | 119.03 | - |
05 Apr 2024 | 119.17 | 119.17 | 119.17 | 119.17 | 119.16 | - |
04 Apr 2024 | 119.33 | 119.33 | 119.33 | 119.33 | 119.32 | - |
03 Apr 2024 | 120.03 | 120.03 | 120.03 | 120.03 | 120.02 | - |
02 Apr 2024 | 119.88 | 119.88 | 119.88 | 119.88 | 119.87 | - |
28 Mar 2024 | 119.51 | 119.51 | 119.51 | 119.51 | 119.51 | - |
27 Mar 2024 | 119.34 | 119.34 | 119.34 | 119.34 | 119.33 | - |
26 Mar 2024 | 119.28 | 119.28 | 119.28 | 119.28 | 119.27 | - |
25 Mar 2024 | 119.65 | 119.65 | 119.65 | 119.65 | 119.64 | - |
22 Mar 2024 | 119.15 | 119.15 | 119.15 | 119.15 | 119.14 | - |
21 Mar 2024 | 118.37 | 118.37 | 118.37 | 118.37 | 118.36 | - |
20 Mar 2024 | 117.98 | 117.98 | 117.98 | 117.98 | 117.97 | - |
19 Mar 2024 | 117.87 | 117.87 | 117.87 | 117.87 | 117.86 | - |
18 Mar 2024 | 117.95 | 117.95 | 117.95 | 117.95 | 117.94 | - |
15 Mar 2024 | 118.29 | 118.29 | 118.29 | 118.29 | 118.28 | - |
14 Mar 2024 | 118.16 | 118.16 | 118.16 | 118.16 | 118.15 | - |
13 Mar 2024 | 118.15 | 118.15 | 118.15 | 118.15 | 118.14 | - |
12 Mar 2024 | 117.67 | 117.67 | 117.67 | 117.67 | 117.66 | - |
11 Mar 2024 | 117.56 | 117.56 | 117.56 | 117.56 | 117.55 | - |
08 Mar 2024 | 117.59 | 117.59 | 117.59 | 117.59 | 117.58 | - |
07 Mar 2024 | 117.17 | 117.17 | 117.17 | 117.17 | 117.16 | - |
06 Mar 2024 | 117.04 | 117.04 | 117.04 | 117.04 | 117.03 | - |
05 Mar 2024 | 117.13 | 117.13 | 117.13 | 117.13 | 117.12 | - |
04 Mar 2024 | 116.85 | 116.85 | 116.85 | 116.85 | 116.84 | - |
01 Mar 2024 | 116.50 | 116.50 | 116.50 | 116.50 | 116.50 | - |
29 Feb 2024 | 116.19 | 116.19 | 116.19 | 116.19 | 116.18 | - |
28 Feb 2024 | 116.28 | 116.28 | 116.28 | 116.28 | 116.27 | - |
27 Feb 2024 | 116.48 | 116.48 | 116.48 | 116.48 | 116.47 | - |
26 Feb 2024 | 116.44 | 116.44 | 116.44 | 116.44 | 116.43 | - |
23 Feb 2024 | 116.41 | 116.41 | 116.41 | 116.41 | 116.40 | - |
22 Feb 2024 | 115.90 | 115.90 | 115.90 | 115.90 | 115.89 | - |
21 Feb 2024 | 115.87 | 115.87 | 115.87 | 115.87 | 115.86 | - |
20 Feb 2024 | 115.96 | 115.96 | 115.96 | 115.96 | 115.95 | - |
19 Feb 2024 | 115.99 | 115.99 | 115.99 | 115.99 | 115.98 | - |
16 Feb 2024 | 115.75 | 115.75 | 115.75 | 115.75 | 115.74 | - |
15 Feb 2024 | 115.20 | 115.20 | 115.20 | 115.20 | 115.19 | - |
14 Feb 2024 | 115.09 | 115.09 | 115.09 | 115.09 | 115.08 | - |
13 Feb 2024 | 115.29 | 115.29 | 115.29 | 115.29 | 115.28 | - |
12 Feb 2024 | 115.35 | 115.35 | 115.35 | 115.35 | 115.34 | - |
09 Feb 2024 | - | - | - | - | - | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |