Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 Jun 2024 | - | - | - | - | - | - |
03 Jun 2024 | 126.74 | 126.74 | 126.74 | 126.74 | 126.74 | - |
31 May 2024 | 127.49 | 127.49 | 127.49 | 127.49 | 127.49 | - |
30 May 2024 | 127.98 | 127.98 | 127.98 | 127.98 | 127.98 | - |
29 May 2024 | 128.58 | 128.58 | 128.58 | 128.58 | 128.58 | - |
28 May 2024 | 128.32 | 128.32 | 128.32 | 128.32 | 128.32 | - |
24 May 2024 | 129.15 | 129.15 | 129.15 | 129.15 | 129.15 | - |
23 May 2024 | 129.08 | 129.08 | 129.08 | 129.08 | 129.08 | - |
22 May 2024 | 129.24 | 129.24 | 129.24 | 129.24 | 129.24 | - |
21 May 2024 | 129.63 | 129.63 | 129.63 | 129.63 | 129.63 | - |
20 May 2024 | 129.57 | 129.57 | 129.57 | 129.57 | 129.57 | - |
17 May 2024 | 129.62 | 129.62 | 129.62 | 129.62 | 129.62 | - |
16 May 2024 | 129.08 | 129.08 | 129.08 | 129.08 | 129.08 | - |
15 May 2024 | 128.81 | 128.81 | 128.81 | 128.81 | 128.81 | - |
14 May 2024 | 128.88 | 128.88 | 128.88 | 128.88 | 128.88 | - |
13 May 2024 | 128.90 | 128.90 | 128.90 | 128.90 | 128.90 | - |
10 May 2024 | 128.31 | 128.31 | 128.31 | 128.31 | 128.31 | - |
09 May 2024 | 128.27 | 128.27 | 128.27 | 128.27 | 128.27 | - |
08 May 2024 | 127.89 | 127.89 | 127.89 | 127.89 | 127.89 | - |
07 May 2024 | 126.04 | 126.04 | 126.04 | 126.04 | 126.04 | - |
03 May 2024 | 125.40 | 125.40 | 125.40 | 125.40 | 125.40 | - |
02 May 2024 | 125.19 | 125.19 | 125.19 | 125.19 | 125.19 | - |
01 May 2024 | 126.30 | 126.30 | 126.30 | 126.30 | 126.30 | - |
30 Apr 2024 | 126.13 | 126.13 | 126.13 | 126.13 | 126.13 | - |
29 Apr 2024 | 125.56 | 125.56 | 125.56 | 125.56 | 125.56 | - |
26 Apr 2024 | 125.29 | 125.29 | 125.29 | 125.29 | 125.29 | - |
25 Apr 2024 | 126.10 | 126.10 | 126.10 | 126.10 | 126.10 | - |
24 Apr 2024 | 125.69 | 125.69 | 125.69 | 125.69 | 125.69 | - |
23 Apr 2024 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - |
22 Apr 2024 | 123.81 | 123.81 | 123.81 | 123.81 | 123.81 | - |
19 Apr 2024 | 124.12 | 124.12 | 124.12 | 124.12 | 124.12 | - |
18 Apr 2024 | 124.54 | 124.54 | 124.54 | 124.54 | 124.54 | - |
17 Apr 2024 | 125.21 | 125.21 | 125.21 | 125.21 | 125.21 | - |
16 Apr 2024 | 125.85 | 125.85 | 125.85 | 125.85 | 125.85 | - |
15 Apr 2024 | 127.15 | 127.15 | 127.15 | 127.15 | 127.15 | - |
12 Apr 2024 | 126.26 | 126.26 | 126.26 | 126.26 | 126.26 | - |
11 Apr 2024 | 126.50 | 126.50 | 126.50 | 126.50 | 126.50 | - |
10 Apr 2024 | 126.23 | 126.23 | 126.23 | 126.23 | 126.23 | - |
09 Apr 2024 | 126.35 | 126.35 | 126.35 | 126.35 | 126.35 | - |
08 Apr 2024 | 125.62 | 125.62 | 125.62 | 125.62 | 125.62 | - |
05 Apr 2024 | 126.53 | 126.53 | 126.53 | 126.53 | 126.53 | - |
04 Apr 2024 | 126.46 | 126.46 | 126.46 | 126.46 | 126.46 | - |
03 Apr 2024 | 127.21 | 127.21 | 127.21 | 127.21 | 127.21 | - |
02 Apr 2024 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | - |
28 Mar 2024 | 126.48 | 126.48 | 126.48 | 126.48 | 126.48 | - |
27 Mar 2024 | 126.35 | 126.35 | 126.35 | 126.35 | 126.35 | - |
26 Mar 2024 | 126.14 | 126.14 | 126.14 | 126.14 | 126.14 | - |
25 Mar 2024 | 126.79 | 126.79 | 126.79 | 126.79 | 126.79 | - |
22 Mar 2024 | 125.63 | 125.63 | 125.63 | 125.63 | 125.63 | - |
21 Mar 2024 | 124.62 | 124.62 | 124.62 | 124.62 | 124.62 | - |
20 Mar 2024 | 124.27 | 124.27 | 124.27 | 124.27 | 124.27 | - |
19 Mar 2024 | 124.11 | 124.11 | 124.11 | 124.11 | 124.11 | - |
18 Mar 2024 | 124.35 | 124.35 | 124.35 | 124.35 | 124.35 | - |
15 Mar 2024 | 124.60 | 124.60 | 124.60 | 124.60 | 124.60 | - |
14 Mar 2024 | 124.51 | 124.51 | 124.51 | 124.51 | 124.51 | - |
13 Mar 2024 | 124.23 | 124.23 | 124.23 | 124.23 | 124.23 | - |
12 Mar 2024 | 123.56 | 123.56 | 123.56 | 123.56 | 123.56 | - |
11 Mar 2024 | 124.19 | 124.19 | 124.19 | 124.19 | 124.19 | - |
08 Mar 2024 | 123.87 | 123.87 | 123.87 | 123.87 | 123.87 | - |
07 Mar 2024 | 123.43 | 123.43 | 123.43 | 123.43 | 123.43 | - |
06 Mar 2024 | 123.89 | 123.89 | 123.89 | 123.89 | 123.89 | - |
05 Mar 2024 | 123.88 | 123.88 | 123.88 | 123.88 | 123.88 | - |
04 Mar 2024 | 123.46 | 123.46 | 123.46 | 123.46 | 123.46 | - |
01 Mar 2024 | 123.19 | 123.19 | 123.19 | 123.19 | 123.19 | - |
01 Mar 2024 | 0.002137 Dividend | |||||
29 Feb 2024 | 123.31 | 123.31 | 123.31 | 123.31 | 123.30 | - |
28 Feb 2024 | 123.30 | 123.30 | 123.30 | 123.30 | 123.30 | - |
27 Feb 2024 | 123.39 | 123.39 | 123.39 | 123.39 | 123.39 | - |
26 Feb 2024 | 123.41 | 123.41 | 123.41 | 123.41 | 123.41 | - |
23 Feb 2024 | 122.83 | 122.83 | 122.83 | 122.83 | 122.82 | - |
22 Feb 2024 | 122.45 | 122.45 | 122.45 | 122.45 | 122.45 | - |
21 Feb 2024 | 123.04 | 123.04 | 123.04 | 123.04 | 123.03 | - |
20 Feb 2024 | 122.82 | 122.82 | 122.82 | 122.82 | 122.82 | - |
19 Feb 2024 | 123.07 | 123.07 | 123.07 | 123.07 | 123.07 | - |
16 Feb 2024 | 122.58 | 122.58 | 122.58 | 122.58 | 122.58 | - |
15 Feb 2024 | 121.73 | 121.73 | 121.73 | 121.73 | 121.73 | - |
14 Feb 2024 | 121.90 | 121.90 | 121.90 | 121.90 | 121.90 | - |
13 Feb 2024 | 122.32 | 122.32 | 122.32 | 122.32 | 122.32 | - |
12 Feb 2024 | 122.11 | 122.11 | 122.11 | 122.11 | 122.11 | - |
09 Feb 2024 | 122.10 | 122.10 | 122.10 | 122.10 | 122.09 | - |
08 Feb 2024 | 121.61 | 121.61 | 121.61 | 121.61 | 121.61 | - |
07 Feb 2024 | 121.62 | 121.62 | 121.62 | 121.62 | 121.62 | - |
06 Feb 2024 | 121.84 | 121.84 | 121.84 | 121.84 | 121.84 | - |
05 Feb 2024 | 120.99 | 120.99 | 120.99 | 120.99 | 120.98 | - |
02 Feb 2024 | 120.67 | 120.67 | 120.67 | 120.67 | 120.67 | - |
01 Feb 2024 | 120.82 | 120.82 | 120.82 | 120.82 | 120.81 | - |
31 Jan 2024 | 120.95 | 120.95 | 120.95 | 120.95 | 120.95 | - |
30 Jan 2024 | 120.28 | 120.28 | 120.28 | 120.28 | 120.27 | - |
29 Jan 2024 | 119.89 | 119.89 | 119.89 | 119.89 | 119.89 | - |
26 Jan 2024 | 119.26 | 119.26 | 119.26 | 119.26 | 119.26 | - |
25 Jan 2024 | 119.36 | 119.36 | 119.36 | 119.36 | 119.36 | - |
24 Jan 2024 | 119.05 | 119.05 | 119.05 | 119.05 | 119.04 | - |
23 Jan 2024 | 118.79 | 118.79 | 118.79 | 118.79 | 118.79 | - |
22 Jan 2024 | 118.47 | 118.47 | 118.47 | 118.47 | 118.47 | - |
19 Jan 2024 | 117.85 | 117.85 | 117.85 | 117.85 | 117.84 | - |
18 Jan 2024 | 117.84 | 117.84 | 117.84 | 117.84 | 117.84 | - |
17 Jan 2024 | 119.24 | 119.24 | 119.24 | 119.24 | 119.23 | - |
16 Jan 2024 | 119.17 | 119.17 | 119.17 | 119.17 | 119.17 | - |
15 Jan 2024 | 119.20 | 119.20 | 119.20 | 119.20 | 119.20 | - |
12 Jan 2024 | 119.23 | 119.23 | 119.23 | 119.23 | 119.22 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |