Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | - | - | - | - | - | - |
13 Jun 2024 | - | - | - | - | - | - |
12 Jun 2024 | 141.55 | 141.55 | 141.55 | 141.55 | 141.55 | - |
11 Jun 2024 | 141.33 | 141.33 | 141.33 | 141.33 | 141.33 | - |
10 Jun 2024 | - | - | - | - | - | - |
07 Jun 2024 | - | - | - | - | - | - |
06 Jun 2024 | 140.37 | 140.37 | 140.37 | 140.37 | 140.37 | - |
05 Jun 2024 | 140.03 | 140.03 | 140.03 | 140.03 | 140.03 | - |
04 Jun 2024 | 138.76 | 138.76 | 138.76 | 138.76 | 138.76 | - |
03 Jun 2024 | 138.89 | 138.89 | 138.89 | 138.89 | 138.89 | - |
31 May 2024 | 138.58 | 138.58 | 138.58 | 138.58 | 138.58 | - |
30 May 2024 | 138.46 | 138.46 | 138.46 | 138.46 | 138.46 | - |
29 May 2024 | 139.12 | 139.12 | 139.12 | 139.12 | 139.12 | - |
28 May 2024 | 139.87 | 139.87 | 139.87 | 139.87 | 139.87 | - |
27 May 2024 | 140.29 | 140.29 | 140.29 | 140.29 | 140.29 | - |
24 May 2024 | 140.10 | 140.10 | 140.10 | 140.10 | 140.10 | - |
23 May 2024 | 140.31 | 140.31 | 140.31 | 140.31 | 140.31 | - |
22 May 2024 | 140.83 | 140.83 | 140.83 | 140.83 | 140.83 | - |
21 May 2024 | 140.85 | 140.85 | 140.85 | 140.85 | 140.85 | - |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | 140.68 | 140.68 | 140.68 | 140.68 | 140.68 | - |
16 May 2024 | 140.78 | 140.78 | 140.78 | 140.78 | 140.78 | - |
15 May 2024 | 140.58 | 140.58 | 140.58 | 140.58 | 140.58 | - |
14 May 2024 | 139.86 | 139.86 | 139.86 | 139.86 | 139.86 | - |
13 May 2024 | 139.76 | 139.76 | 139.76 | 139.76 | 139.76 | - |
13 May 2024 | 0.8 Dividend | |||||
10 May 2024 | 140.75 | 140.75 | 140.75 | 140.75 | 139.95 | - |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | 139.93 | 139.93 | 139.93 | 139.93 | 139.13 | - |
07 May 2024 | 140.07 | 140.07 | 140.07 | 140.07 | 139.27 | - |
06 May 2024 | 138.98 | 138.98 | 138.98 | 138.98 | 138.19 | - |
03 May 2024 | 138.39 | 138.39 | 138.39 | 138.39 | 137.60 | - |
02 May 2024 | 137.62 | 137.62 | 137.62 | 137.62 | 136.84 | - |
30 Apr 2024 | 137.38 | 137.38 | 137.38 | 137.38 | 136.60 | - |
29 Apr 2024 | 138.23 | 138.23 | 138.23 | 138.23 | 137.44 | - |
26 Apr 2024 | 137.95 | 137.95 | 137.95 | 137.95 | 137.17 | - |
25 Apr 2024 | 136.23 | 136.23 | 136.23 | 136.23 | 135.46 | - |
24 Apr 2024 | 137.54 | 137.54 | 137.54 | 137.54 | 136.76 | - |
23 Apr 2024 | 137.33 | 137.33 | 137.33 | 137.33 | 136.55 | - |
22 Apr 2024 | 136.34 | 136.34 | 136.34 | 136.34 | 135.57 | - |
19 Apr 2024 | 135.36 | 135.36 | 135.36 | 135.36 | 134.59 | - |
18 Apr 2024 | 136.39 | 136.39 | 136.39 | 136.39 | 135.61 | - |
17 Apr 2024 | 136.09 | 136.09 | 136.09 | 136.09 | 135.32 | - |
16 Apr 2024 | 136.77 | 136.77 | 136.77 | 136.77 | 135.99 | - |
15 Apr 2024 | 138.48 | 138.48 | 138.48 | 138.48 | 137.69 | - |
12 Apr 2024 | 139.27 | 139.27 | 139.27 | 139.27 | 138.48 | - |
11 Apr 2024 | 139.29 | 139.29 | 139.29 | 139.29 | 138.50 | - |
10 Apr 2024 | 138.95 | 138.95 | 138.95 | 138.95 | 138.16 | - |
09 Apr 2024 | 138.91 | 138.91 | 138.91 | 138.91 | 138.12 | - |
08 Apr 2024 | 139.04 | 139.04 | 139.04 | 139.04 | 138.25 | - |
05 Apr 2024 | 139.02 | 139.02 | 139.02 | 139.02 | 138.23 | - |
04 Apr 2024 | 138.93 | 138.93 | 138.93 | 138.93 | 138.14 | - |
03 Apr 2024 | 139.47 | 139.47 | 139.47 | 139.47 | 138.68 | - |
02 Apr 2024 | 139.84 | 139.84 | 139.84 | 139.84 | 139.05 | - |
28 Mar 2024 | 140.89 | 140.89 | 140.89 | 140.89 | 140.09 | - |
27 Mar 2024 | 140.09 | 140.09 | 140.09 | 140.09 | 139.29 | - |
26 Mar 2024 | 139.60 | 139.60 | 139.60 | 139.60 | 138.81 | - |
25 Mar 2024 | 139.35 | 139.35 | 139.35 | 139.35 | 138.56 | - |
22 Mar 2024 | 139.86 | 139.86 | 139.86 | 139.86 | 139.07 | - |
21 Mar 2024 | 139.87 | 139.87 | 139.87 | 139.87 | 139.07 | - |
20 Mar 2024 | 138.32 | 138.32 | 138.32 | 138.32 | 137.53 | - |
19 Mar 2024 | 137.91 | 137.91 | 137.91 | 137.91 | 137.13 | - |
18 Mar 2024 | 137.34 | 137.34 | 137.34 | 137.34 | 136.56 | - |
15 Mar 2024 | 136.61 | 136.61 | 136.61 | 136.61 | 135.83 | - |
14 Mar 2024 | 137.27 | 137.27 | 137.27 | 137.27 | 136.49 | - |
13 Mar 2024 | 137.31 | 137.31 | 137.31 | 137.31 | 136.53 | - |
12 Mar 2024 | 137.46 | 137.46 | 137.46 | 137.46 | 136.68 | - |
11 Mar 2024 | - | - | - | - | - | - |
08 Mar 2024 | 136.54 | 136.54 | 136.54 | 136.54 | 135.76 | - |
07 Mar 2024 | 136.92 | 136.92 | 136.92 | 136.92 | 136.14 | - |
06 Mar 2024 | 136.29 | 136.29 | 136.29 | 136.29 | 135.52 | - |
05 Mar 2024 | 135.88 | 135.88 | 135.88 | 135.88 | 135.11 | - |
04 Mar 2024 | 136.65 | 136.65 | 136.65 | 136.65 | 135.87 | - |
01 Mar 2024 | 136.95 | 136.95 | 136.95 | 136.95 | 136.17 | - |
29 Feb 2024 | 136.20 | 136.20 | 136.20 | 136.20 | 135.43 | - |
28 Feb 2024 | 135.46 | 135.46 | 135.46 | 135.46 | 134.69 | - |
27 Feb 2024 | 135.81 | 135.81 | 135.81 | 135.81 | 135.04 | - |
26 Feb 2024 | 135.61 | 135.61 | 135.61 | 135.61 | 134.84 | - |
23 Feb 2024 | 136.37 | 136.37 | 136.37 | 136.37 | 135.59 | - |
22 Feb 2024 | 136.14 | 136.14 | 136.14 | 136.14 | 135.37 | - |
21 Feb 2024 | 134.21 | 134.21 | 134.21 | 134.21 | 133.45 | - |
20 Feb 2024 | 134.04 | 134.04 | 134.04 | 134.04 | 133.28 | - |
19 Feb 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 134.23 | - |
16 Feb 2024 | 135.04 | 135.04 | 135.04 | 135.04 | 134.27 | - |
15 Feb 2024 | 135.19 | 135.19 | 135.19 | 135.19 | 134.42 | - |
14 Feb 2024 | 134.50 | 134.50 | 134.50 | 134.50 | 133.74 | - |
13 Feb 2024 | 133.52 | 133.52 | 133.52 | 133.52 | 132.76 | - |
12 Feb 2024 | 134.57 | 134.57 | 134.57 | 134.57 | 133.81 | - |
09 Feb 2024 | 133.93 | 133.93 | 133.93 | 133.93 | 133.17 | - |
08 Feb 2024 | 133.62 | 133.62 | 133.62 | 133.62 | 132.86 | - |
07 Feb 2024 | - | - | - | - | - | - |
06 Feb 2024 | 133.40 | 133.40 | 133.40 | 133.40 | 132.64 | - |
05 Feb 2024 | - | - | - | - | - | - |
02 Feb 2024 | 132.85 | 132.85 | 132.85 | 132.85 | 132.09 | - |
01 Feb 2024 | 131.60 | 131.60 | 131.60 | 131.60 | 130.85 | - |
31 Jan 2024 | 131.26 | 131.26 | 131.26 | 131.26 | 130.51 | - |
30 Jan 2024 | 132.19 | 132.19 | 132.19 | 132.19 | 131.44 | - |
29 Jan 2024 | 132.54 | 132.54 | 132.54 | 132.54 | 131.79 | - |
26 Jan 2024 | 131.53 | 131.53 | 131.53 | 131.53 | 130.78 | - |
25 Jan 2024 | 131.57 | 131.57 | 131.57 | 131.57 | 130.82 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |