Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | - | - | - | - | - | - |
13 Jun 2024 | 124.03 | 124.03 | 124.03 | 124.03 | 124.03 | - |
12 Jun 2024 | 126.47 | 126.47 | 126.47 | 126.47 | 126.47 | - |
11 Jun 2024 | 124.88 | 124.88 | 124.88 | 124.88 | 124.88 | - |
10 Jun 2024 | - | - | - | - | - | - |
07 Jun 2024 | 128.10 | 128.10 | 128.10 | 128.10 | 128.10 | - |
06 Jun 2024 | 128.45 | 128.45 | 128.45 | 128.45 | 128.45 | - |
05 Jun 2024 | 127.94 | 127.94 | 127.94 | 127.94 | 127.94 | - |
04 Jun 2024 | 126.48 | 126.48 | 126.48 | 126.48 | 126.48 | - |
04 Jun 2024 | 3.42 Dividend | |||||
03 Jun 2024 | 130.40 | 130.40 | 130.40 | 130.40 | 126.98 | - |
31 May 2024 | 130.20 | 130.20 | 130.20 | 130.20 | 126.78 | - |
30 May 2024 | 130.02 | 130.02 | 130.02 | 130.02 | 126.61 | - |
29 May 2024 | 129.35 | 129.35 | 129.35 | 129.35 | 125.96 | - |
28 May 2024 | 131.27 | 131.27 | 131.27 | 131.27 | 127.83 | - |
27 May 2024 | 132.22 | 132.22 | 132.22 | 132.22 | 128.75 | - |
24 May 2024 | 131.68 | 131.68 | 131.68 | 131.68 | 128.23 | - |
23 May 2024 | 131.61 | 131.61 | 131.61 | 131.61 | 128.16 | - |
22 May 2024 | 131.41 | 131.41 | 131.41 | 131.41 | 127.96 | - |
21 May 2024 | 132.21 | 132.21 | 132.21 | 132.21 | 128.74 | - |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | 132.12 | 132.12 | 132.12 | 132.12 | 128.65 | - |
16 May 2024 | 132.25 | 132.25 | 132.25 | 132.25 | 128.79 | - |
15 May 2024 | 132.96 | 132.96 | 132.96 | 132.96 | 129.47 | - |
14 May 2024 | 132.65 | 132.65 | 132.65 | 132.65 | 129.17 | - |
13 May 2024 | 132.43 | 132.43 | 132.43 | 132.43 | 128.95 | - |
10 May 2024 | 132.35 | 132.35 | 132.35 | 132.35 | 128.87 | - |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | 131.10 | 131.10 | 131.10 | 131.10 | 127.66 | - |
07 May 2024 | 130.16 | 130.16 | 130.16 | 130.16 | 126.75 | - |
06 May 2024 | 128.76 | 128.76 | 128.76 | 128.76 | 125.38 | - |
03 May 2024 | 128.11 | 128.11 | 128.11 | 128.11 | 124.75 | - |
02 May 2024 | 127.20 | 127.20 | 127.20 | 127.20 | 123.86 | - |
30 Apr 2024 | 127.92 | 127.92 | 127.92 | 127.92 | 124.56 | - |
29 Apr 2024 | 128.72 | 128.72 | 128.72 | 128.72 | 125.35 | - |
26 Apr 2024 | 129.07 | 129.07 | 129.07 | 129.07 | 125.69 | - |
25 Apr 2024 | 127.63 | 127.63 | 127.63 | 127.63 | 124.29 | - |
24 Apr 2024 | 128.68 | 128.68 | 128.68 | 128.68 | 125.31 | - |
23 Apr 2024 | 128.80 | 128.80 | 128.80 | 128.80 | 125.42 | - |
22 Apr 2024 | 127.33 | 127.33 | 127.33 | 127.33 | 123.99 | - |
19 Apr 2024 | 126.99 | 126.99 | 126.99 | 126.99 | 123.66 | - |
18 Apr 2024 | 127.13 | 127.13 | 127.13 | 127.13 | 123.80 | - |
17 Apr 2024 | 126.49 | 126.49 | 126.49 | 126.49 | 123.17 | - |
16 Apr 2024 | 125.88 | 125.88 | 125.88 | 125.88 | 122.58 | - |
15 Apr 2024 | 127.52 | 127.52 | 127.52 | 127.52 | 124.17 | - |
12 Apr 2024 | 126.89 | 126.89 | 126.89 | 126.89 | 123.56 | - |
11 Apr 2024 | 127.42 | 127.42 | 127.42 | 127.42 | 124.08 | - |
10 Apr 2024 | 127.64 | 127.64 | 127.64 | 127.64 | 124.29 | - |
09 Apr 2024 | 127.72 | 127.72 | 127.72 | 127.72 | 124.37 | - |
08 Apr 2024 | 128.61 | 128.61 | 128.61 | 128.61 | 125.23 | - |
05 Apr 2024 | 128.07 | 128.07 | 128.07 | 128.07 | 124.71 | - |
04 Apr 2024 | 129.60 | 129.60 | 129.60 | 129.60 | 126.20 | - |
03 Apr 2024 | 129.82 | 129.82 | 129.82 | 129.82 | 126.42 | - |
02 Apr 2024 | 129.25 | 129.25 | 129.25 | 129.25 | 125.86 | - |
28 Mar 2024 | 130.57 | 130.57 | 130.57 | 130.57 | 127.14 | - |
27 Mar 2024 | 130.64 | 130.64 | 130.64 | 130.64 | 127.21 | - |
26 Mar 2024 | 130.37 | 130.37 | 130.37 | 130.37 | 126.95 | - |
25 Mar 2024 | 129.91 | 129.91 | 129.91 | 129.91 | 126.50 | - |
22 Mar 2024 | 129.90 | 129.90 | 129.90 | 129.90 | 126.49 | - |
21 Mar 2024 | 130.51 | 130.51 | 130.51 | 130.51 | 127.09 | - |
20 Mar 2024 | 130.17 | 130.17 | 130.17 | 130.17 | 126.76 | - |
19 Mar 2024 | 130.54 | 130.54 | 130.54 | 130.54 | 127.11 | - |
18 Mar 2024 | 129.99 | 129.99 | 129.99 | 129.99 | 126.58 | - |
15 Mar 2024 | 130.39 | 130.39 | 130.39 | 130.39 | 126.97 | - |
14 Mar 2024 | 130.65 | 130.65 | 130.65 | 130.65 | 127.23 | - |
13 Mar 2024 | 130.25 | 130.25 | 130.25 | 130.25 | 126.83 | - |
12 Mar 2024 | 129.45 | 129.45 | 129.45 | 129.45 | 126.05 | - |
11 Mar 2024 | 128.39 | 128.39 | 128.39 | 128.39 | 125.02 | - |
08 Mar 2024 | 128.57 | 128.57 | 128.57 | 128.57 | 125.20 | - |
07 Mar 2024 | 128.37 | 128.37 | 128.37 | 128.37 | 125.00 | - |
06 Mar 2024 | 126.84 | 126.84 | 126.84 | 126.84 | 123.51 | - |
05 Mar 2024 | 126.52 | 126.52 | 126.52 | 126.52 | 123.20 | - |
04 Mar 2024 | 127.26 | 127.26 | 127.26 | 127.26 | 123.92 | - |
01 Mar 2024 | 126.93 | 126.93 | 126.93 | 126.93 | 123.60 | - |
29 Feb 2024 | 126.86 | 126.86 | 126.86 | 126.86 | 123.53 | - |
28 Feb 2024 | 127.22 | 127.22 | 127.22 | 127.22 | 123.89 | - |
27 Feb 2024 | 127.28 | 127.28 | 127.28 | 127.28 | 123.94 | - |
26 Feb 2024 | 127.12 | 127.12 | 127.12 | 127.12 | 123.78 | - |
23 Feb 2024 | 127.73 | 127.73 | 127.73 | 127.73 | 124.38 | - |
22 Feb 2024 | 126.83 | 126.83 | 126.83 | 126.83 | 123.50 | - |
21 Feb 2024 | 124.82 | 124.82 | 124.82 | 124.82 | 121.55 | - |
20 Feb 2024 | 124.64 | 124.64 | 124.64 | 124.64 | 121.37 | - |
19 Feb 2024 | 123.93 | 123.93 | 123.93 | 123.93 | 120.67 | - |
16 Feb 2024 | 123.95 | 123.95 | 123.95 | 123.95 | 120.70 | - |
15 Feb 2024 | 123.34 | 123.34 | 123.34 | 123.34 | 120.10 | - |
14 Feb 2024 | 122.56 | 122.56 | 122.56 | 122.56 | 119.34 | - |
13 Feb 2024 | 121.72 | 121.72 | 121.72 | 121.72 | 118.53 | - |
12 Feb 2024 | 122.85 | 122.85 | 122.85 | 122.85 | 119.63 | - |
09 Feb 2024 | 122.14 | 122.14 | 122.14 | 122.14 | 118.94 | - |
08 Feb 2024 | 122.01 | 122.01 | 122.01 | 122.01 | 118.81 | - |
07 Feb 2024 | 121.17 | 121.17 | 121.17 | 121.17 | 117.99 | - |
06 Feb 2024 | 121.23 | 121.23 | 121.23 | 121.23 | 118.05 | - |
05 Feb 2024 | 120.69 | 120.69 | 120.69 | 120.69 | 117.53 | - |
02 Feb 2024 | 120.85 | 120.85 | 120.85 | 120.85 | 117.68 | - |
01 Feb 2024 | 120.99 | 120.99 | 120.99 | 120.99 | 117.82 | - |
31 Jan 2024 | 122.29 | 122.29 | 122.29 | 122.29 | 119.09 | - |
30 Jan 2024 | 122.42 | 122.42 | 122.42 | 122.42 | 119.20 | - |
29 Jan 2024 | 121.81 | 121.81 | 121.81 | 121.81 | 118.62 | - |
26 Jan 2024 | 121.76 | 121.76 | 121.76 | 121.76 | 118.56 | - |
25 Jan 2024 | - | - | - | - | - | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |