Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jun 2024 | 115.34 | 115.34 | 115.34 | 115.34 | 115.34 | - |
04 Jun 2024 | 115.46 | 115.46 | 115.46 | 115.46 | 115.46 | - |
03 Jun 2024 | 114.97 | 114.97 | 114.97 | 114.97 | 114.97 | - |
31 May 2024 | 114.87 | 114.87 | 114.87 | 114.87 | 114.87 | - |
30 May 2024 | 115.15 | 115.15 | 115.15 | 115.15 | 115.15 | - |
29 May 2024 | 115.65 | 115.65 | 115.65 | 115.65 | 115.65 | - |
28 May 2024 | 115.48 | 115.48 | 115.48 | 115.48 | 115.48 | - |
24 May 2024 | 116.10 | 116.10 | 116.10 | 116.10 | 116.10 | - |
23 May 2024 | 116.17 | 116.17 | 116.17 | 116.17 | 116.17 | - |
22 May 2024 | 116.35 | 116.35 | 116.35 | 116.35 | 116.35 | - |
21 May 2024 | 116.60 | 116.60 | 116.60 | 116.60 | 116.60 | - |
20 May 2024 | 116.53 | 116.53 | 116.53 | 116.53 | 116.53 | - |
17 May 2024 | 116.72 | 116.72 | 116.72 | 116.72 | 116.72 | - |
16 May 2024 | 116.20 | 116.20 | 116.20 | 116.20 | 116.20 | - |
15 May 2024 | 115.92 | 115.92 | 115.92 | 115.92 | 115.92 | - |
14 May 2024 | 116.01 | 116.01 | 116.01 | 116.01 | 116.01 | - |
13 May 2024 | 116.15 | 116.15 | 116.15 | 116.15 | 116.15 | - |
10 May 2024 | 115.57 | 115.57 | 115.57 | 115.57 | 115.57 | - |
09 May 2024 | 115.60 | 115.60 | 115.60 | 115.60 | 115.60 | - |
08 May 2024 | 115.35 | 115.35 | 115.35 | 115.35 | 115.35 | - |
07 May 2024 | 114.13 | 114.13 | 114.13 | 114.13 | 114.13 | - |
03 May 2024 | 113.75 | 113.75 | 113.75 | 113.75 | 113.75 | - |
02 May 2024 | 113.39 | 113.39 | 113.39 | 113.39 | 113.39 | - |
01 May 2024 | 114.06 | 114.06 | 114.06 | 114.06 | 114.06 | - |
30 Apr 2024 | 113.97 | 113.97 | 113.97 | 113.97 | 113.97 | - |
29 Apr 2024 | 113.64 | 113.64 | 113.64 | 113.64 | 113.64 | - |
26 Apr 2024 | 113.54 | 113.54 | 113.54 | 113.54 | 113.54 | - |
25 Apr 2024 | 113.98 | 113.98 | 113.98 | 113.98 | 113.98 | - |
24 Apr 2024 | 113.86 | 113.86 | 113.86 | 113.86 | 113.86 | - |
23 Apr 2024 | 113.53 | 113.53 | 113.53 | 113.53 | 113.53 | - |
22 Apr 2024 | 113.07 | 113.07 | 113.07 | 113.07 | 113.07 | - |
19 Apr 2024 | 113.24 | 113.24 | 113.24 | 113.24 | 113.24 | - |
18 Apr 2024 | 113.31 | 113.31 | 113.31 | 113.31 | 113.31 | - |
17 Apr 2024 | 113.64 | 113.64 | 113.64 | 113.64 | 113.64 | - |
16 Apr 2024 | 114.14 | 114.14 | 114.14 | 114.14 | 114.14 | - |
15 Apr 2024 | 115.01 | 115.01 | 115.01 | 115.01 | 115.01 | - |
12 Apr 2024 | 114.37 | 114.37 | 114.37 | 114.37 | 114.37 | - |
11 Apr 2024 | 114.81 | 114.81 | 114.81 | 114.81 | 114.81 | - |
10 Apr 2024 | 114.63 | 114.63 | 114.63 | 114.63 | 114.63 | - |
09 Apr 2024 | 114.52 | 114.52 | 114.52 | 114.52 | 114.52 | - |
08 Apr 2024 | 114.21 | 114.21 | 114.21 | 114.21 | 114.21 | - |
05 Apr 2024 | 114.65 | 114.65 | 114.65 | 114.65 | 114.65 | - |
04 Apr 2024 | 114.59 | 114.59 | 114.59 | 114.59 | 114.59 | - |
03 Apr 2024 | 114.99 | 114.99 | 114.99 | 114.99 | 114.99 | - |
02 Apr 2024 | 115.01 | 115.01 | 115.01 | 115.01 | 115.01 | - |
28 Mar 2024 | 114.64 | 114.64 | 114.64 | 114.64 | 114.64 | - |
27 Mar 2024 | 114.54 | 114.54 | 114.54 | 114.54 | 114.54 | - |
26 Mar 2024 | 114.38 | 114.38 | 114.38 | 114.38 | 114.38 | - |
25 Mar 2024 | 114.80 | 114.80 | 114.80 | 114.80 | 114.80 | - |
22 Mar 2024 | 114.19 | 114.19 | 114.19 | 114.19 | 114.19 | - |
21 Mar 2024 | 113.47 | 113.47 | 113.47 | 113.47 | 113.47 | - |
20 Mar 2024 | 113.29 | 113.29 | 113.29 | 113.29 | 113.29 | - |
19 Mar 2024 | 113.17 | 113.17 | 113.17 | 113.17 | 113.17 | - |
18 Mar 2024 | 113.31 | 113.31 | 113.31 | 113.31 | 113.31 | - |
15 Mar 2024 | 113.61 | 113.61 | 113.61 | 113.61 | 113.61 | - |
14 Mar 2024 | 113.60 | 113.60 | 113.60 | 113.60 | 113.60 | - |
13 Mar 2024 | 113.62 | 113.62 | 113.62 | 113.62 | 113.62 | - |
12 Mar 2024 | 113.27 | 113.27 | 113.27 | 113.27 | 113.27 | - |
11 Mar 2024 | 113.50 | 113.50 | 113.50 | 113.50 | 113.50 | - |
08 Mar 2024 | 113.30 | 113.30 | 113.30 | 113.30 | 113.30 | - |
07 Mar 2024 | 112.88 | 112.88 | 112.88 | 112.88 | 112.88 | - |
06 Mar 2024 | 113.08 | 113.08 | 113.08 | 113.08 | 113.08 | - |
05 Mar 2024 | 112.85 | 112.85 | 112.85 | 112.85 | 112.85 | - |
04 Mar 2024 | 112.39 | 112.39 | 112.39 | 112.39 | 112.39 | - |
01 Mar 2024 | 112.14 | 112.14 | 112.14 | 112.14 | 112.14 | - |
01 Mar 2024 | 0.004189 Dividend | |||||
29 Feb 2024 | 112.13 | 112.13 | 112.13 | 112.13 | 112.13 | - |
28 Feb 2024 | 112.19 | 112.19 | 112.19 | 112.19 | 112.19 | - |
27 Feb 2024 | 112.33 | 112.33 | 112.33 | 112.33 | 112.32 | - |
26 Feb 2024 | 112.19 | 112.19 | 112.19 | 112.19 | 112.19 | - |
23 Feb 2024 | 111.97 | 111.97 | 111.97 | 111.97 | 111.96 | - |
22 Feb 2024 | 111.82 | 111.82 | 111.82 | 111.82 | 111.82 | - |
21 Feb 2024 | 112.09 | 112.09 | 112.09 | 112.09 | 112.09 | - |
20 Feb 2024 | 111.87 | 111.87 | 111.87 | 111.87 | 111.87 | - |
19 Feb 2024 | 112.06 | 112.06 | 112.06 | 112.06 | 112.05 | - |
16 Feb 2024 | 111.87 | 111.87 | 111.87 | 111.87 | 111.87 | - |
15 Feb 2024 | 111.33 | 111.33 | 111.33 | 111.33 | 111.33 | - |
14 Feb 2024 | 111.57 | 111.57 | 111.57 | 111.57 | 111.57 | - |
13 Feb 2024 | 111.83 | 111.83 | 111.83 | 111.83 | 111.82 | - |
12 Feb 2024 | 111.71 | 111.71 | 111.71 | 111.71 | 111.71 | - |
09 Feb 2024 | 111.75 | 111.75 | 111.75 | 111.75 | 111.74 | - |
08 Feb 2024 | 111.53 | 111.53 | 111.53 | 111.53 | 111.53 | - |
07 Feb 2024 | 111.47 | 111.47 | 111.47 | 111.47 | 111.47 | - |
06 Feb 2024 | 111.72 | 111.72 | 111.72 | 111.72 | 111.72 | - |
05 Feb 2024 | 111.64 | 111.64 | 111.64 | 111.64 | 111.64 | - |
02 Feb 2024 | 111.40 | 111.40 | 111.40 | 111.40 | 111.40 | - |
01 Feb 2024 | 111.33 | 111.33 | 111.33 | 111.33 | 111.32 | - |
31 Jan 2024 | 111.39 | 111.39 | 111.39 | 111.39 | 111.38 | - |
30 Jan 2024 | 110.91 | 110.91 | 110.91 | 110.91 | 110.91 | - |
29 Jan 2024 | 110.57 | 110.57 | 110.57 | 110.57 | 110.57 | - |
26 Jan 2024 | 110.17 | 110.17 | 110.17 | 110.17 | 110.16 | - |
25 Jan 2024 | 110.33 | 110.33 | 110.33 | 110.33 | 110.33 | - |
24 Jan 2024 | 110.27 | 110.27 | 110.27 | 110.27 | 110.27 | - |
23 Jan 2024 | 110.21 | 110.21 | 110.21 | 110.21 | 110.20 | - |
22 Jan 2024 | 109.99 | 109.99 | 109.99 | 109.99 | 109.99 | - |
19 Jan 2024 | 109.64 | 109.64 | 109.64 | 109.64 | 109.63 | - |
18 Jan 2024 | 109.72 | 109.72 | 109.72 | 109.72 | 109.71 | - |
17 Jan 2024 | 110.64 | 110.64 | 110.64 | 110.64 | 110.63 | - |
16 Jan 2024 | 110.59 | 110.59 | 110.59 | 110.59 | 110.58 | - |
15 Jan 2024 | 110.52 | 110.52 | 110.52 | 110.52 | 110.52 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |