Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Jun 2024 | 114.44 | 114.44 | 114.44 | 114.44 | 114.44 | - |
31 May 2024 | 115.14 | 115.14 | 115.14 | 115.14 | 115.14 | - |
30 May 2024 | 115.46 | 115.46 | 115.46 | 115.46 | 115.46 | - |
29 May 2024 | 115.99 | 115.99 | 115.99 | 115.99 | 115.99 | - |
28 May 2024 | 115.80 | 115.80 | 115.80 | 115.80 | 115.80 | - |
24 May 2024 | 116.48 | 116.48 | 116.48 | 116.48 | 116.48 | - |
23 May 2024 | 116.48 | 116.48 | 116.48 | 116.48 | 116.48 | - |
22 May 2024 | 116.66 | 116.66 | 116.66 | 116.66 | 116.66 | - |
21 May 2024 | 116.95 | 116.95 | 116.95 | 116.95 | 116.95 | - |
20 May 2024 | 116.89 | 116.89 | 116.89 | 116.89 | 116.89 | - |
17 May 2024 | 117.07 | 117.07 | 117.07 | 117.07 | 117.07 | - |
16 May 2024 | 116.53 | 116.53 | 116.53 | 116.53 | 116.53 | - |
15 May 2024 | 116.25 | 116.25 | 116.25 | 116.25 | 116.25 | - |
14 May 2024 | 116.35 | 116.35 | 116.35 | 116.35 | 116.35 | - |
13 May 2024 | 116.43 | 116.43 | 116.43 | 116.43 | 116.43 | - |
10 May 2024 | 115.87 | 115.87 | 115.87 | 115.87 | 115.87 | - |
09 May 2024 | 115.86 | 115.86 | 115.86 | 115.86 | 115.86 | - |
08 May 2024 | 115.57 | 115.57 | 115.57 | 115.57 | 115.57 | - |
07 May 2024 | 114.20 | 114.20 | 114.20 | 114.20 | 114.20 | - |
03 May 2024 | 113.75 | 113.75 | 113.75 | 113.75 | 113.75 | - |
02 May 2024 | 113.41 | 113.41 | 113.41 | 113.41 | 113.41 | - |
01 May 2024 | 114.18 | 114.18 | 114.18 | 114.18 | 114.18 | - |
30 Apr 2024 | 114.05 | 114.05 | 114.05 | 114.05 | 114.05 | - |
29 Apr 2024 | 113.66 | 113.66 | 113.66 | 113.66 | 113.66 | - |
26 Apr 2024 | 113.51 | 113.51 | 113.51 | 113.51 | 113.51 | - |
25 Apr 2024 | 114.03 | 114.03 | 114.03 | 114.03 | 114.03 | - |
24 Apr 2024 | 113.83 | 113.83 | 113.83 | 113.83 | 113.83 | - |
23 Apr 2024 | 113.37 | 113.37 | 113.37 | 113.37 | 113.37 | - |
22 Apr 2024 | 112.77 | 112.77 | 112.77 | 112.77 | 112.77 | - |
19 Apr 2024 | 112.97 | 112.97 | 112.97 | 112.97 | 112.97 | - |
18 Apr 2024 | 113.11 | 113.11 | 113.11 | 113.11 | 113.11 | - |
17 Apr 2024 | 113.52 | 113.52 | 113.52 | 113.52 | 113.52 | - |
16 Apr 2024 | 114.07 | 114.07 | 114.07 | 114.07 | 114.07 | - |
15 Apr 2024 | 115.01 | 115.01 | 115.01 | 115.01 | 115.01 | - |
12 Apr 2024 | 114.34 | 114.34 | 114.34 | 114.34 | 114.34 | - |
11 Apr 2024 | 114.72 | 114.72 | 114.72 | 114.72 | 114.72 | - |
10 Apr 2024 | 114.51 | 114.51 | 114.51 | 114.51 | 114.51 | - |
09 Apr 2024 | 114.46 | 114.46 | 114.46 | 114.46 | 114.46 | - |
08 Apr 2024 | 114.07 | 114.07 | 114.07 | 114.07 | 114.07 | - |
05 Apr 2024 | 114.65 | 114.65 | 114.65 | 114.65 | 114.65 | - |
04 Apr 2024 | 114.60 | 114.60 | 114.60 | 114.60 | 114.60 | - |
03 Apr 2024 | 115.09 | 115.09 | 115.09 | 115.09 | 115.09 | - |
02 Apr 2024 | 115.08 | 115.08 | 115.08 | 115.08 | 115.08 | - |
28 Mar 2024 | 114.69 | 114.69 | 114.69 | 114.69 | 114.69 | - |
27 Mar 2024 | 114.60 | 114.60 | 114.60 | 114.60 | 114.60 | - |
26 Mar 2024 | 114.43 | 114.43 | 114.43 | 114.43 | 114.43 | - |
25 Mar 2024 | 114.91 | 114.91 | 114.91 | 114.91 | 114.91 | - |
22 Mar 2024 | 114.18 | 114.18 | 114.18 | 114.18 | 114.18 | - |
21 Mar 2024 | 113.40 | 113.40 | 113.40 | 113.40 | 113.40 | - |
20 Mar 2024 | 113.17 | 113.17 | 113.17 | 113.17 | 113.17 | - |
19 Mar 2024 | 113.06 | 113.06 | 113.06 | 113.06 | 113.06 | - |
18 Mar 2024 | 113.23 | 113.23 | 113.23 | 113.23 | 113.23 | - |
15 Mar 2024 | 113.53 | 113.53 | 113.53 | 113.53 | 113.53 | - |
14 Mar 2024 | 113.51 | 113.51 | 113.51 | 113.51 | 113.51 | - |
13 Mar 2024 | 113.41 | 113.41 | 113.41 | 113.41 | 113.41 | - |
12 Mar 2024 | 112.96 | 112.96 | 112.96 | 112.96 | 112.96 | - |
11 Mar 2024 | 113.30 | 113.30 | 113.30 | 113.30 | 113.30 | - |
08 Mar 2024 | 113.07 | 113.07 | 113.07 | 113.07 | 113.07 | - |
07 Mar 2024 | 112.64 | 112.64 | 112.64 | 112.64 | 112.64 | - |
06 Mar 2024 | 112.92 | 112.92 | 112.92 | 112.92 | 112.92 | - |
05 Mar 2024 | 112.78 | 112.78 | 112.78 | 112.78 | 112.78 | - |
04 Mar 2024 | 112.36 | 112.36 | 112.36 | 112.36 | 112.36 | - |
01 Mar 2024 | 112.05 | 112.05 | 112.05 | 112.05 | 112.05 | - |
01 Mar 2024 | 0.004231 Dividend | |||||
29 Feb 2024 | 112.46 | 112.46 | 112.46 | 112.46 | 112.46 | - |
28 Feb 2024 | 112.52 | 112.52 | 112.52 | 112.52 | 112.51 | - |
27 Feb 2024 | 112.67 | 112.67 | 112.67 | 112.67 | 112.66 | - |
26 Feb 2024 | 112.57 | 112.57 | 112.57 | 112.57 | 112.56 | - |
23 Feb 2024 | 112.25 | 112.25 | 112.25 | 112.25 | 112.25 | - |
22 Feb 2024 | 112.05 | 112.05 | 112.05 | 112.05 | 112.04 | - |
21 Feb 2024 | 112.40 | 112.40 | 112.40 | 112.40 | 112.40 | - |
20 Feb 2024 | 112.18 | 112.18 | 112.18 | 112.18 | 112.18 | - |
19 Feb 2024 | 112.39 | 112.39 | 112.39 | 112.39 | 112.38 | - |
16 Feb 2024 | 112.14 | 112.14 | 112.14 | 112.14 | 112.14 | - |
15 Feb 2024 | 111.54 | 111.54 | 111.54 | 111.54 | 111.53 | - |
14 Feb 2024 | 111.74 | 111.74 | 111.74 | 111.74 | 111.74 | - |
13 Feb 2024 | 112.03 | 112.03 | 112.03 | 112.03 | 112.02 | - |
12 Feb 2024 | 111.88 | 111.88 | 111.88 | 111.88 | 111.87 | - |
09 Feb 2024 | 111.92 | 111.92 | 111.92 | 111.92 | 111.92 | - |
08 Feb 2024 | 111.61 | 111.61 | 111.61 | 111.61 | 111.61 | - |
07 Feb 2024 | 111.55 | 111.55 | 111.55 | 111.55 | 111.55 | - |
06 Feb 2024 | 111.79 | 111.79 | 111.79 | 111.79 | 111.79 | - |
05 Feb 2024 | 111.50 | 111.50 | 111.50 | 111.50 | 111.50 | - |
02 Feb 2024 | 111.24 | 111.24 | 111.24 | 111.24 | 111.23 | - |
01 Feb 2024 | 111.22 | 111.22 | 111.22 | 111.22 | 111.21 | - |
31 Jan 2024 | 111.30 | 111.30 | 111.30 | 111.30 | 111.30 | - |
30 Jan 2024 | 110.78 | 110.78 | 110.78 | 110.78 | 110.77 | - |
29 Jan 2024 | 110.43 | 110.43 | 110.43 | 110.43 | 110.42 | - |
26 Jan 2024 | 109.97 | 109.97 | 109.97 | 109.97 | 109.97 | - |
25 Jan 2024 | 110.12 | 110.12 | 110.12 | 110.12 | 110.11 | - |
24 Jan 2024 | 109.99 | 109.99 | 109.99 | 109.99 | 109.98 | - |
23 Jan 2024 | 109.88 | 109.88 | 109.88 | 109.88 | 109.87 | - |
22 Jan 2024 | 109.63 | 109.63 | 109.63 | 109.63 | 109.63 | - |
19 Jan 2024 | 109.20 | 109.20 | 109.20 | 109.20 | 109.20 | - |
18 Jan 2024 | 109.24 | 109.24 | 109.24 | 109.24 | 109.23 | - |
17 Jan 2024 | 110.28 | 110.28 | 110.28 | 110.28 | 110.27 | - |
16 Jan 2024 | 110.22 | 110.22 | 110.22 | 110.22 | 110.21 | - |
15 Jan 2024 | 110.18 | 110.18 | 110.18 | 110.18 | 110.17 | - |
12 Jan 2024 | 110.18 | 110.18 | 110.18 | 110.18 | 110.18 | - |
11 Jan 2024 | 110.07 | 110.07 | 110.07 | 110.07 | 110.06 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |