Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jun 2024 | - | - | - | - | - | - |
04 Jun 2024 | 125.90 | 125.90 | 125.90 | 125.90 | 125.90 | - |
03 Jun 2024 | 125.28 | 125.28 | 125.28 | 125.28 | 125.28 | - |
31 May 2024 | 125.29 | 125.29 | 125.29 | 125.29 | 125.29 | - |
30 May 2024 | 125.68 | 125.68 | 125.68 | 125.68 | 125.68 | - |
29 May 2024 | 126.27 | 126.27 | 126.27 | 126.27 | 126.27 | - |
28 May 2024 | 126.04 | 126.04 | 126.04 | 126.04 | 126.04 | - |
24 May 2024 | 126.80 | 126.80 | 126.80 | 126.80 | 126.80 | - |
23 May 2024 | 126.75 | 126.75 | 126.75 | 126.75 | 126.75 | - |
22 May 2024 | 126.94 | 126.94 | 126.94 | 126.94 | 126.94 | - |
21 May 2024 | 127.27 | 127.27 | 127.27 | 127.27 | 127.27 | - |
20 May 2024 | 127.22 | 127.22 | 127.22 | 127.22 | 127.22 | - |
17 May 2024 | 127.33 | 127.33 | 127.33 | 127.33 | 127.33 | - |
16 May 2024 | 126.76 | 126.76 | 126.76 | 126.76 | 126.76 | - |
15 May 2024 | 126.48 | 126.48 | 126.48 | 126.48 | 126.48 | - |
14 May 2024 | 126.57 | 126.57 | 126.57 | 126.57 | 126.57 | - |
13 May 2024 | 126.62 | 126.62 | 126.62 | 126.62 | 126.62 | - |
10 May 2024 | 126.03 | 126.03 | 126.03 | 126.03 | 126.03 | - |
09 May 2024 | 126.01 | 126.01 | 126.01 | 126.01 | 126.01 | - |
08 May 2024 | 125.68 | 125.68 | 125.68 | 125.68 | 125.68 | - |
07 May 2024 | 124.07 | 124.07 | 124.07 | 124.07 | 124.07 | - |
03 May 2024 | 123.52 | 123.52 | 123.52 | 123.52 | 123.52 | - |
02 May 2024 | 123.22 | 123.22 | 123.22 | 123.22 | 123.22 | - |
01 May 2024 | 124.16 | 124.16 | 124.16 | 124.16 | 124.16 | - |
30 Apr 2024 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | - |
29 Apr 2024 | 123.51 | 123.51 | 123.51 | 123.51 | 123.51 | - |
26 Apr 2024 | 123.33 | 123.33 | 123.33 | 123.33 | 123.33 | - |
25 Apr 2024 | 123.98 | 123.98 | 123.98 | 123.98 | 123.98 | - |
24 Apr 2024 | 123.68 | 123.68 | 123.68 | 123.68 | 123.68 | - |
23 Apr 2024 | 123.10 | 123.10 | 123.10 | 123.10 | 123.10 | - |
22 Apr 2024 | 122.30 | 122.30 | 122.30 | 122.30 | 122.30 | - |
19 Apr 2024 | 122.57 | 122.57 | 122.57 | 122.57 | 122.57 | - |
18 Apr 2024 | 122.83 | 122.83 | 122.83 | 122.83 | 122.83 | - |
17 Apr 2024 | 123.35 | 123.35 | 123.35 | 123.35 | 123.35 | - |
16 Apr 2024 | 123.99 | 123.99 | 123.99 | 123.99 | 123.99 | - |
15 Apr 2024 | 125.11 | 125.11 | 125.11 | 125.11 | 125.11 | - |
12 Apr 2024 | 124.35 | 124.35 | 124.35 | 124.35 | 124.35 | - |
11 Apr 2024 | 124.70 | 124.70 | 124.70 | 124.70 | 124.70 | - |
10 Apr 2024 | 124.45 | 124.45 | 124.45 | 124.45 | 124.45 | - |
09 Apr 2024 | 124.45 | 124.45 | 124.45 | 124.45 | 124.45 | - |
08 Apr 2024 | 123.93 | 123.93 | 123.93 | 123.93 | 123.93 | - |
05 Apr 2024 | 124.66 | 124.66 | 124.66 | 124.66 | 124.66 | - |
04 Apr 2024 | 124.60 | 124.60 | 124.60 | 124.60 | 124.60 | - |
03 Apr 2024 | 125.22 | 125.22 | 125.22 | 125.22 | 125.22 | - |
02 Apr 2024 | 125.15 | 125.15 | 125.15 | 125.15 | 125.15 | - |
28 Mar 2024 | 124.70 | 124.70 | 124.70 | 124.70 | 124.70 | - |
27 Mar 2024 | 124.59 | 124.59 | 124.59 | 124.59 | 124.59 | - |
26 Mar 2024 | 124.40 | 124.40 | 124.40 | 124.40 | 124.40 | - |
25 Mar 2024 | 124.97 | 124.97 | 124.97 | 124.97 | 124.97 | - |
22 Mar 2024 | 124.05 | 124.05 | 124.05 | 124.05 | 124.05 | - |
21 Mar 2024 | 123.15 | 123.15 | 123.15 | 123.15 | 123.15 | - |
20 Mar 2024 | 122.86 | 122.86 | 122.86 | 122.86 | 122.86 | - |
19 Mar 2024 | 122.71 | 122.71 | 122.71 | 122.71 | 122.71 | - |
18 Mar 2024 | 122.93 | 122.93 | 122.93 | 122.93 | 122.93 | - |
15 Mar 2024 | 123.23 | 123.23 | 123.23 | 123.23 | 123.23 | - |
14 Mar 2024 | 123.19 | 123.19 | 123.19 | 123.19 | 123.19 | - |
13 Mar 2024 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | - |
12 Mar 2024 | 122.44 | 122.44 | 122.44 | 122.44 | 122.44 | - |
11 Mar 2024 | 122.91 | 122.91 | 122.91 | 122.91 | 122.91 | - |
08 Mar 2024 | 122.63 | 122.63 | 122.63 | 122.63 | 122.63 | - |
07 Mar 2024 | 122.15 | 122.15 | 122.15 | 122.15 | 122.15 | - |
06 Mar 2024 | 122.51 | 122.51 | 122.51 | 122.51 | 122.51 | - |
05 Mar 2024 | 122.43 | 122.43 | 122.43 | 122.43 | 122.43 | - |
04 Mar 2024 | 122.01 | 122.01 | 122.01 | 122.01 | 122.01 | - |
01 Mar 2024 | 121.68 | 121.68 | 121.68 | 121.68 | 121.68 | - |
01 Mar 2024 | 0.003952 Dividend | |||||
29 Feb 2024 | 121.64 | 121.64 | 121.64 | 121.64 | 121.63 | - |
28 Feb 2024 | 121.68 | 121.68 | 121.68 | 121.68 | 121.68 | - |
27 Feb 2024 | 121.82 | 121.82 | 121.82 | 121.82 | 121.82 | - |
26 Feb 2024 | 121.77 | 121.77 | 121.77 | 121.77 | 121.77 | - |
23 Feb 2024 | 121.34 | 121.34 | 121.34 | 121.34 | 121.34 | - |
22 Feb 2024 | 121.06 | 121.06 | 121.06 | 121.06 | 121.06 | - |
21 Feb 2024 | 121.52 | 121.52 | 121.52 | 121.52 | 121.52 | - |
20 Feb 2024 | 121.31 | 121.31 | 121.31 | 121.31 | 121.31 | - |
19 Feb 2024 | 121.55 | 121.55 | 121.55 | 121.55 | 121.55 | - |
16 Feb 2024 | 121.20 | 121.20 | 121.20 | 121.20 | 121.20 | - |
15 Feb 2024 | 120.48 | 120.48 | 120.48 | 120.48 | 120.47 | - |
14 Feb 2024 | 120.68 | 120.68 | 120.68 | 120.68 | 120.67 | - |
13 Feb 2024 | 121.02 | 121.02 | 121.02 | 121.02 | 121.02 | - |
12 Feb 2024 | 120.83 | 120.83 | 120.83 | 120.83 | 120.83 | - |
09 Feb 2024 | 120.85 | 120.85 | 120.85 | 120.85 | 120.85 | - |
08 Feb 2024 | 120.43 | 120.43 | 120.43 | 120.43 | 120.42 | - |
07 Feb 2024 | 120.38 | 120.38 | 120.38 | 120.38 | 120.38 | - |
06 Feb 2024 | 120.63 | 120.63 | 120.63 | 120.63 | 120.62 | - |
05 Feb 2024 | 120.12 | 120.12 | 120.12 | 120.12 | 120.11 | - |
02 Feb 2024 | 119.82 | 119.82 | 119.82 | 119.82 | 119.81 | - |
01 Feb 2024 | 119.85 | 119.85 | 119.85 | 119.85 | 119.84 | - |
31 Jan 2024 | 119.95 | 119.95 | 119.95 | 119.95 | 119.95 | - |
30 Jan 2024 | 119.33 | 119.33 | 119.33 | 119.33 | 119.33 | - |
29 Jan 2024 | 118.95 | 118.95 | 118.95 | 118.95 | 118.95 | - |
26 Jan 2024 | 118.41 | 118.41 | 118.41 | 118.41 | 118.41 | - |
25 Jan 2024 | 118.55 | 118.55 | 118.55 | 118.55 | 118.55 | - |
24 Jan 2024 | 118.35 | 118.35 | 118.35 | 118.35 | 118.34 | - |
23 Jan 2024 | 118.17 | 118.17 | 118.17 | 118.17 | 118.17 | - |
22 Jan 2024 | 117.87 | 117.87 | 117.87 | 117.87 | 117.87 | - |
19 Jan 2024 | 117.35 | 117.35 | 117.35 | 117.35 | 117.35 | - |
18 Jan 2024 | 117.35 | 117.35 | 117.35 | 117.35 | 117.35 | - |
17 Jan 2024 | 118.57 | 118.57 | 118.57 | 118.57 | 118.57 | - |
16 Jan 2024 | 118.51 | 118.51 | 118.51 | 118.51 | 118.51 | - |
15 Jan 2024 | 118.51 | 118.51 | 118.51 | 118.51 | 118.50 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |