Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jun 2024 | - | - | - | - | - | - |
04 Jun 2024 | 121.59 | 121.59 | 121.59 | 121.59 | 121.59 | - |
03 Jun 2024 | 121.02 | 121.02 | 121.02 | 121.02 | 121.02 | - |
31 May 2024 | 120.99 | 120.99 | 120.99 | 120.99 | 120.99 | - |
30 May 2024 | 121.32 | 121.32 | 121.32 | 121.32 | 121.32 | - |
29 May 2024 | 121.89 | 121.89 | 121.89 | 121.89 | 121.89 | - |
28 May 2024 | 121.69 | 121.69 | 121.69 | 121.69 | 121.69 | - |
24 May 2024 | 122.40 | 122.40 | 122.40 | 122.40 | 122.40 | - |
23 May 2024 | 122.40 | 122.40 | 122.40 | 122.40 | 122.40 | - |
22 May 2024 | 122.58 | 122.58 | 122.58 | 122.58 | 122.58 | - |
21 May 2024 | 122.88 | 122.88 | 122.88 | 122.88 | 122.88 | - |
20 May 2024 | 122.82 | 122.82 | 122.82 | 122.82 | 122.82 | - |
17 May 2024 | 123.01 | 123.01 | 123.01 | 123.01 | 123.01 | - |
16 May 2024 | 122.44 | 122.44 | 122.44 | 122.44 | 122.44 | - |
15 May 2024 | 122.15 | 122.15 | 122.15 | 122.15 | 122.15 | - |
14 May 2024 | 122.25 | 122.25 | 122.25 | 122.25 | 122.25 | - |
13 May 2024 | 122.35 | 122.35 | 122.35 | 122.35 | 122.35 | - |
10 May 2024 | 121.75 | 121.75 | 121.75 | 121.75 | 121.75 | - |
09 May 2024 | 121.75 | 121.75 | 121.75 | 121.75 | 121.75 | - |
08 May 2024 | 121.44 | 121.44 | 121.44 | 121.44 | 121.44 | - |
07 May 2024 | 119.99 | 119.99 | 119.99 | 119.99 | 119.99 | - |
03 May 2024 | 119.52 | 119.52 | 119.52 | 119.52 | 119.52 | - |
02 May 2024 | 119.17 | 119.17 | 119.17 | 119.17 | 119.17 | - |
01 May 2024 | 119.97 | 119.97 | 119.97 | 119.97 | 119.97 | - |
30 Apr 2024 | 119.84 | 119.84 | 119.84 | 119.84 | 119.84 | - |
29 Apr 2024 | 119.42 | 119.42 | 119.42 | 119.42 | 119.42 | - |
26 Apr 2024 | 119.26 | 119.26 | 119.26 | 119.26 | 119.26 | - |
25 Apr 2024 | 119.81 | 119.81 | 119.81 | 119.81 | 119.81 | - |
24 Apr 2024 | 119.61 | 119.61 | 119.61 | 119.61 | 119.61 | - |
23 Apr 2024 | 119.12 | 119.12 | 119.12 | 119.12 | 119.12 | - |
22 Apr 2024 | 118.49 | 118.49 | 118.49 | 118.49 | 118.49 | - |
19 Apr 2024 | 118.70 | 118.70 | 118.70 | 118.70 | 118.70 | - |
18 Apr 2024 | 118.85 | 118.85 | 118.85 | 118.85 | 118.85 | - |
17 Apr 2024 | 119.28 | 119.28 | 119.28 | 119.28 | 119.28 | - |
16 Apr 2024 | 119.85 | 119.85 | 119.85 | 119.85 | 119.85 | - |
15 Apr 2024 | 120.84 | 120.84 | 120.84 | 120.84 | 120.84 | - |
12 Apr 2024 | 120.14 | 120.14 | 120.14 | 120.14 | 120.14 | - |
11 Apr 2024 | 120.54 | 120.54 | 120.54 | 120.54 | 120.54 | - |
10 Apr 2024 | 120.32 | 120.32 | 120.32 | 120.32 | 120.32 | - |
09 Apr 2024 | 120.26 | 120.26 | 120.26 | 120.26 | 120.26 | - |
08 Apr 2024 | 119.85 | 119.85 | 119.85 | 119.85 | 119.85 | - |
05 Apr 2024 | 120.46 | 120.46 | 120.46 | 120.46 | 120.46 | - |
04 Apr 2024 | 120.41 | 120.41 | 120.41 | 120.41 | 120.41 | - |
03 Apr 2024 | 120.92 | 120.92 | 120.92 | 120.92 | 120.92 | - |
02 Apr 2024 | 120.91 | 120.91 | 120.91 | 120.91 | 120.91 | - |
28 Mar 2024 | 120.50 | 120.50 | 120.50 | 120.50 | 120.50 | - |
27 Mar 2024 | 120.40 | 120.40 | 120.40 | 120.40 | 120.40 | - |
26 Mar 2024 | 120.22 | 120.22 | 120.22 | 120.22 | 120.22 | - |
25 Mar 2024 | 120.73 | 120.73 | 120.73 | 120.73 | 120.73 | - |
22 Mar 2024 | 119.96 | 119.96 | 119.96 | 119.96 | 119.96 | - |
21 Mar 2024 | 119.15 | 119.15 | 119.15 | 119.15 | 119.15 | - |
20 Mar 2024 | 118.91 | 118.91 | 118.91 | 118.91 | 118.91 | - |
19 Mar 2024 | 118.78 | 118.78 | 118.78 | 118.78 | 118.78 | - |
18 Mar 2024 | 118.96 | 118.96 | 118.96 | 118.96 | 118.96 | - |
15 Mar 2024 | 119.28 | 119.28 | 119.28 | 119.28 | 119.28 | - |
14 Mar 2024 | 119.25 | 119.25 | 119.25 | 119.25 | 119.25 | - |
13 Mar 2024 | 119.15 | 119.15 | 119.15 | 119.15 | 119.15 | - |
12 Mar 2024 | 118.68 | 118.68 | 118.68 | 118.68 | 118.68 | - |
11 Mar 2024 | 119.04 | 119.04 | 119.04 | 119.04 | 119.04 | - |
08 Mar 2024 | 118.80 | 118.80 | 118.80 | 118.80 | 118.80 | - |
07 Mar 2024 | 118.34 | 118.34 | 118.34 | 118.34 | 118.34 | - |
06 Mar 2024 | 118.64 | 118.64 | 118.64 | 118.64 | 118.64 | - |
05 Mar 2024 | 118.49 | 118.49 | 118.49 | 118.49 | 118.49 | - |
04 Mar 2024 | 118.05 | 118.05 | 118.05 | 118.05 | 118.05 | - |
01 Mar 2024 | 117.72 | 117.72 | 117.72 | 117.72 | 117.72 | - |
01 Mar 2024 | 0.004663 Dividend | |||||
29 Feb 2024 | 117.71 | 117.71 | 117.71 | 117.71 | 117.70 | - |
28 Feb 2024 | 117.76 | 117.76 | 117.76 | 117.76 | 117.76 | - |
27 Feb 2024 | 117.92 | 117.92 | 117.92 | 117.92 | 117.92 | - |
26 Feb 2024 | 117.82 | 117.82 | 117.82 | 117.82 | 117.81 | - |
23 Feb 2024 | 117.49 | 117.49 | 117.49 | 117.49 | 117.48 | - |
22 Feb 2024 | 117.27 | 117.27 | 117.27 | 117.27 | 117.27 | - |
21 Feb 2024 | 117.64 | 117.64 | 117.64 | 117.64 | 117.64 | - |
20 Feb 2024 | 117.42 | 117.42 | 117.42 | 117.42 | 117.41 | - |
19 Feb 2024 | 117.63 | 117.63 | 117.63 | 117.63 | 117.62 | - |
16 Feb 2024 | 117.37 | 117.37 | 117.37 | 117.37 | 117.37 | - |
15 Feb 2024 | 116.73 | 116.73 | 116.73 | 116.73 | 116.73 | - |
14 Feb 2024 | 116.95 | 116.95 | 116.95 | 116.95 | 116.94 | - |
13 Feb 2024 | 117.25 | 117.25 | 117.25 | 117.25 | 117.24 | - |
12 Feb 2024 | 117.09 | 117.09 | 117.09 | 117.09 | 117.08 | - |
09 Feb 2024 | 117.14 | 117.14 | 117.14 | 117.14 | 117.14 | - |
08 Feb 2024 | 116.81 | 116.81 | 116.81 | 116.81 | 116.81 | - |
07 Feb 2024 | 116.75 | 116.75 | 116.75 | 116.75 | 116.74 | - |
06 Feb 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | - |
05 Feb 2024 | 116.69 | 116.69 | 116.69 | 116.69 | 116.69 | - |
02 Feb 2024 | 116.42 | 116.42 | 116.42 | 116.42 | 116.41 | - |
01 Feb 2024 | 116.40 | 116.40 | 116.40 | 116.40 | 116.39 | - |
31 Jan 2024 | 116.49 | 116.49 | 116.49 | 116.49 | 116.48 | - |
30 Jan 2024 | 115.94 | 115.94 | 115.94 | 115.94 | 115.93 | - |
29 Jan 2024 | 115.57 | 115.57 | 115.57 | 115.57 | 115.57 | - |
26 Jan 2024 | 115.09 | 115.09 | 115.09 | 115.09 | 115.09 | - |
25 Jan 2024 | 115.25 | 115.25 | 115.25 | 115.25 | 115.24 | - |
24 Jan 2024 | 115.11 | 115.11 | 115.11 | 115.11 | 115.10 | - |
23 Jan 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 114.99 | - |
22 Jan 2024 | 114.73 | 114.73 | 114.73 | 114.73 | 114.73 | - |
19 Jan 2024 | 114.29 | 114.29 | 114.29 | 114.29 | 114.28 | - |
18 Jan 2024 | 114.32 | 114.32 | 114.32 | 114.32 | 114.32 | - |
17 Jan 2024 | 115.41 | 115.41 | 115.41 | 115.41 | 115.40 | - |
16 Jan 2024 | 115.35 | 115.35 | 115.35 | 115.35 | 115.34 | - |
15 Jan 2024 | 115.31 | 115.31 | 115.31 | 115.31 | 115.30 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |