Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jun 2024 | - | - | - | - | - | - |
04 Jun 2024 | 109.36 | 109.36 | 109.36 | 109.36 | 109.36 | - |
03 Jun 2024 | 108.89 | 108.89 | 108.89 | 108.89 | 108.89 | - |
31 May 2024 | 109.53 | 109.53 | 109.53 | 109.53 | 109.53 | - |
30 May 2024 | 109.80 | 109.80 | 109.80 | 109.80 | 109.80 | - |
29 May 2024 | 110.28 | 110.28 | 110.28 | 110.28 | 110.28 | - |
28 May 2024 | 110.11 | 110.11 | 110.11 | 110.11 | 110.11 | - |
24 May 2024 | 110.71 | 110.71 | 110.71 | 110.71 | 110.71 | - |
23 May 2024 | 110.77 | 110.77 | 110.77 | 110.77 | 110.77 | - |
22 May 2024 | 110.94 | 110.94 | 110.94 | 110.94 | 110.94 | - |
21 May 2024 | 111.18 | 111.18 | 111.18 | 111.18 | 111.18 | - |
20 May 2024 | 111.12 | 111.12 | 111.12 | 111.12 | 111.12 | - |
17 May 2024 | 111.29 | 111.29 | 111.29 | 111.29 | 111.29 | - |
16 May 2024 | 110.81 | 110.81 | 110.81 | 110.81 | 110.81 | - |
15 May 2024 | 110.53 | 110.53 | 110.53 | 110.53 | 110.53 | - |
14 May 2024 | 110.62 | 110.62 | 110.62 | 110.62 | 110.62 | - |
13 May 2024 | 110.75 | 110.75 | 110.75 | 110.75 | 110.75 | - |
10 May 2024 | 110.20 | 110.20 | 110.20 | 110.20 | 110.20 | - |
09 May 2024 | 110.23 | 110.23 | 110.23 | 110.23 | 110.23 | - |
08 May 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
07 May 2024 | 108.83 | 108.83 | 108.83 | 108.83 | 108.83 | - |
03 May 2024 | 108.47 | 108.47 | 108.47 | 108.47 | 108.47 | - |
02 May 2024 | 108.13 | 108.13 | 108.13 | 108.13 | 108.13 | - |
01 May 2024 | 108.76 | 108.76 | 108.76 | 108.76 | 108.76 | - |
30 Apr 2024 | 108.68 | 108.68 | 108.68 | 108.68 | 108.68 | - |
29 Apr 2024 | 108.37 | 108.37 | 108.37 | 108.37 | 108.37 | - |
26 Apr 2024 | 108.27 | 108.27 | 108.27 | 108.27 | 108.27 | - |
25 Apr 2024 | 108.69 | 108.69 | 108.69 | 108.69 | 108.69 | - |
24 Apr 2024 | 108.58 | 108.58 | 108.58 | 108.58 | 108.58 | - |
23 Apr 2024 | 108.26 | 108.26 | 108.26 | 108.26 | 108.26 | - |
22 Apr 2024 | 107.82 | 107.82 | 107.82 | 107.82 | 107.82 | - |
19 Apr 2024 | 107.99 | 107.99 | 107.99 | 107.99 | 107.99 | - |
18 Apr 2024 | 108.06 | 108.06 | 108.06 | 108.06 | 108.06 | - |
17 Apr 2024 | 108.36 | 108.36 | 108.36 | 108.36 | 108.36 | - |
16 Apr 2024 | 108.85 | 108.85 | 108.85 | 108.85 | 108.85 | - |
15 Apr 2024 | 109.67 | 109.67 | 109.67 | 109.67 | 109.67 | - |
12 Apr 2024 | 109.06 | 109.06 | 109.06 | 109.06 | 109.06 | - |
11 Apr 2024 | 109.48 | 109.48 | 109.48 | 109.48 | 109.48 | - |
10 Apr 2024 | 109.31 | 109.31 | 109.31 | 109.31 | 109.31 | - |
09 Apr 2024 | 109.21 | 109.21 | 109.21 | 109.21 | 109.21 | - |
08 Apr 2024 | 108.91 | 108.91 | 108.91 | 108.91 | 108.91 | - |
05 Apr 2024 | 109.33 | 109.33 | 109.33 | 109.33 | 109.33 | - |
04 Apr 2024 | 109.27 | 109.27 | 109.27 | 109.27 | 109.27 | - |
03 Apr 2024 | 109.66 | 109.66 | 109.66 | 109.66 | 109.66 | - |
02 Apr 2024 | 109.67 | 109.67 | 109.67 | 109.67 | 109.67 | - |
28 Mar 2024 | 109.32 | 109.32 | 109.32 | 109.32 | 109.32 | - |
27 Mar 2024 | 109.24 | 109.24 | 109.24 | 109.24 | 109.24 | - |
26 Mar 2024 | 109.08 | 109.08 | 109.08 | 109.08 | 109.08 | - |
25 Mar 2024 | 109.48 | 109.48 | 109.48 | 109.48 | 109.48 | - |
22 Mar 2024 | 108.90 | 108.90 | 108.90 | 108.90 | 108.90 | - |
21 Mar 2024 | 108.21 | 108.21 | 108.21 | 108.21 | 108.21 | - |
20 Mar 2024 | 108.04 | 108.04 | 108.04 | 108.04 | 108.04 | - |
19 Mar 2024 | 107.93 | 107.93 | 107.93 | 107.93 | 107.93 | - |
18 Mar 2024 | 108.06 | 108.06 | 108.06 | 108.06 | 108.06 | - |
15 Mar 2024 | 108.35 | 108.35 | 108.35 | 108.35 | 108.35 | - |
14 Mar 2024 | 108.34 | 108.34 | 108.34 | 108.34 | 108.34 | - |
13 Mar 2024 | 108.36 | 108.36 | 108.36 | 108.36 | 108.36 | - |
12 Mar 2024 | 108.03 | 108.03 | 108.03 | 108.03 | 108.03 | - |
11 Mar 2024 | 108.25 | 108.25 | 108.25 | 108.25 | 108.25 | - |
08 Mar 2024 | 108.05 | 108.05 | 108.05 | 108.05 | 108.05 | - |
07 Mar 2024 | 107.65 | 107.65 | 107.65 | 107.65 | 107.65 | - |
06 Mar 2024 | 107.85 | 107.85 | 107.85 | 107.85 | 107.85 | - |
05 Mar 2024 | 107.63 | 107.63 | 107.63 | 107.63 | 107.63 | - |
04 Mar 2024 | 107.18 | 107.18 | 107.18 | 107.18 | 107.18 | - |
01 Mar 2024 | 106.94 | 106.94 | 106.94 | 106.94 | 106.94 | - |
01 Mar 2024 | 0.003799 Dividend | |||||
29 Feb 2024 | 107.32 | 107.32 | 107.32 | 107.32 | 107.32 | - |
28 Feb 2024 | 107.38 | 107.38 | 107.38 | 107.38 | 107.37 | - |
27 Feb 2024 | 107.51 | 107.51 | 107.51 | 107.51 | 107.50 | - |
26 Feb 2024 | 107.38 | 107.38 | 107.38 | 107.38 | 107.38 | - |
23 Feb 2024 | 107.16 | 107.16 | 107.16 | 107.16 | 107.16 | - |
22 Feb 2024 | 107.03 | 107.03 | 107.03 | 107.03 | 107.02 | - |
21 Feb 2024 | 107.28 | 107.28 | 107.28 | 107.28 | 107.28 | - |
20 Feb 2024 | 107.07 | 107.07 | 107.07 | 107.07 | 107.07 | - |
19 Feb 2024 | 107.25 | 107.25 | 107.25 | 107.25 | 107.25 | - |
16 Feb 2024 | 107.07 | 107.07 | 107.07 | 107.07 | 107.07 | - |
15 Feb 2024 | 106.56 | 106.56 | 106.56 | 106.56 | 106.56 | - |
14 Feb 2024 | 106.79 | 106.79 | 106.79 | 106.79 | 106.78 | - |
13 Feb 2024 | 107.03 | 107.03 | 107.03 | 107.03 | 107.03 | - |
12 Feb 2024 | 106.92 | 106.92 | 106.92 | 106.92 | 106.92 | - |
09 Feb 2024 | 106.96 | 106.96 | 106.96 | 106.96 | 106.95 | - |
08 Feb 2024 | 106.75 | 106.75 | 106.75 | 106.75 | 106.74 | - |
07 Feb 2024 | 106.69 | 106.69 | 106.69 | 106.69 | 106.69 | - |
06 Feb 2024 | 106.93 | 106.93 | 106.93 | 106.93 | 106.93 | - |
05 Feb 2024 | 106.86 | 106.86 | 106.86 | 106.86 | 106.85 | - |
02 Feb 2024 | 106.63 | 106.63 | 106.63 | 106.63 | 106.63 | - |
01 Feb 2024 | 106.56 | 106.56 | 106.56 | 106.56 | 106.55 | - |
31 Jan 2024 | 106.61 | 106.61 | 106.61 | 106.61 | 106.61 | - |
30 Jan 2024 | 106.16 | 106.16 | 106.16 | 106.16 | 106.15 | - |
29 Jan 2024 | 105.84 | 105.84 | 105.84 | 105.84 | 105.83 | - |
26 Jan 2024 | 105.45 | 105.45 | 105.45 | 105.45 | 105.44 | - |
25 Jan 2024 | 105.61 | 105.61 | 105.61 | 105.61 | 105.60 | - |
24 Jan 2024 | 105.55 | 105.55 | 105.55 | 105.55 | 105.54 | - |
23 Jan 2024 | 105.49 | 105.49 | 105.49 | 105.49 | 105.48 | - |
22 Jan 2024 | 105.28 | 105.28 | 105.28 | 105.28 | 105.28 | - |
19 Jan 2024 | 104.94 | 104.94 | 104.94 | 104.94 | 104.94 | - |
18 Jan 2024 | 105.02 | 105.02 | 105.02 | 105.02 | 105.02 | - |
17 Jan 2024 | 105.90 | 105.90 | 105.90 | 105.90 | 105.90 | - |
16 Jan 2024 | 105.85 | 105.85 | 105.85 | 105.85 | 105.85 | - |
15 Jan 2024 | 105.79 | 105.79 | 105.79 | 105.79 | 105.79 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |