Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jun 2024 | 132.29 | 132.29 | 132.29 | 132.29 | 132.29 | - |
04 Jun 2024 | 132.94 | 132.94 | 132.94 | 132.94 | 132.94 | - |
03 Jun 2024 | 132.20 | 132.20 | 132.20 | 132.20 | 132.20 | - |
31 May 2024 | 132.15 | 132.15 | 132.15 | 132.15 | 132.15 | - |
30 May 2024 | 132.66 | 132.66 | 132.66 | 132.66 | 132.66 | - |
29 May 2024 | 133.29 | 133.29 | 133.29 | 133.29 | 133.29 | - |
28 May 2024 | 133.01 | 133.01 | 133.01 | 133.01 | 133.01 | - |
24 May 2024 | 133.88 | 133.88 | 133.88 | 133.88 | 133.88 | - |
23 May 2024 | 133.80 | 133.80 | 133.80 | 133.80 | 133.80 | - |
22 May 2024 | 133.97 | 133.97 | 133.97 | 133.97 | 133.97 | - |
21 May 2024 | 134.37 | 134.37 | 134.37 | 134.37 | 134.37 | - |
20 May 2024 | 134.31 | 134.31 | 134.31 | 134.31 | 134.31 | - |
17 May 2024 | 134.35 | 134.35 | 134.35 | 134.35 | 134.35 | - |
16 May 2024 | 133.80 | 133.80 | 133.80 | 133.80 | 133.80 | - |
15 May 2024 | 133.52 | 133.52 | 133.52 | 133.52 | 133.52 | - |
14 May 2024 | 133.59 | 133.59 | 133.59 | 133.59 | 133.59 | - |
13 May 2024 | 133.61 | 133.61 | 133.61 | 133.61 | 133.61 | - |
10 May 2024 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | - |
09 May 2024 | 132.96 | 132.96 | 132.96 | 132.96 | 132.96 | - |
08 May 2024 | 132.56 | 132.56 | 132.56 | 132.56 | 132.56 | - |
07 May 2024 | 130.64 | 130.64 | 130.64 | 130.64 | 130.64 | - |
03 May 2024 | 129.98 | 129.98 | 129.98 | 129.98 | 129.98 | - |
02 May 2024 | 129.76 | 129.76 | 129.76 | 129.76 | 129.76 | - |
01 May 2024 | 130.91 | 130.91 | 130.91 | 130.91 | 130.91 | - |
30 Apr 2024 | 130.74 | 130.74 | 130.74 | 130.74 | 130.74 | - |
29 Apr 2024 | 130.15 | 130.15 | 130.15 | 130.15 | 130.15 | - |
26 Apr 2024 | 129.87 | 129.87 | 129.87 | 129.87 | 129.87 | - |
25 Apr 2024 | 130.70 | 130.70 | 130.70 | 130.70 | 130.70 | - |
24 Apr 2024 | 130.28 | 130.28 | 130.28 | 130.28 | 130.28 | - |
23 Apr 2024 | 129.57 | 129.57 | 129.57 | 129.57 | 129.57 | - |
22 Apr 2024 | 128.32 | 128.32 | 128.32 | 128.32 | 128.32 | - |
19 Apr 2024 | 128.65 | 128.65 | 128.65 | 128.65 | 128.65 | - |
18 Apr 2024 | 129.08 | 129.08 | 129.08 | 129.08 | 129.08 | - |
17 Apr 2024 | 129.78 | 129.78 | 129.78 | 129.78 | 129.78 | - |
16 Apr 2024 | 130.45 | 130.45 | 130.45 | 130.45 | 130.45 | - |
15 Apr 2024 | 131.79 | 131.79 | 131.79 | 131.79 | 131.79 | - |
12 Apr 2024 | 130.86 | 130.86 | 130.86 | 130.86 | 130.86 | - |
11 Apr 2024 | 131.11 | 131.11 | 131.11 | 131.11 | 131.11 | - |
10 Apr 2024 | 130.84 | 130.84 | 130.84 | 130.84 | 130.84 | - |
09 Apr 2024 | 130.96 | 130.96 | 130.96 | 130.96 | 130.96 | - |
08 Apr 2024 | 130.20 | 130.20 | 130.20 | 130.20 | 130.20 | - |
05 Apr 2024 | 131.14 | 131.14 | 131.14 | 131.14 | 131.14 | - |
04 Apr 2024 | 131.07 | 131.07 | 131.07 | 131.07 | 131.07 | - |
03 Apr 2024 | 131.85 | 131.85 | 131.85 | 131.85 | 131.85 | - |
02 Apr 2024 | 131.63 | 131.63 | 131.63 | 131.63 | 131.63 | - |
28 Mar 2024 | 131.09 | 131.09 | 131.09 | 131.09 | 131.09 | - |
27 Mar 2024 | 130.95 | 130.95 | 130.95 | 130.95 | 130.95 | - |
26 Mar 2024 | 130.74 | 130.74 | 130.74 | 130.74 | 130.74 | - |
25 Mar 2024 | 131.41 | 131.41 | 131.41 | 131.41 | 131.41 | - |
22 Mar 2024 | 130.20 | 130.20 | 130.20 | 130.20 | 130.20 | - |
21 Mar 2024 | 129.16 | 129.16 | 129.16 | 129.16 | 129.16 | - |
20 Mar 2024 | 128.79 | 128.79 | 128.79 | 128.79 | 128.79 | - |
19 Mar 2024 | 128.63 | 128.63 | 128.63 | 128.63 | 128.63 | - |
18 Mar 2024 | 128.88 | 128.88 | 128.88 | 128.88 | 128.88 | - |
15 Mar 2024 | 129.14 | 129.14 | 129.14 | 129.14 | 129.14 | - |
14 Mar 2024 | 129.04 | 129.04 | 129.04 | 129.04 | 129.04 | - |
13 Mar 2024 | 128.76 | 128.76 | 128.76 | 128.76 | 128.76 | - |
12 Mar 2024 | 128.06 | 128.06 | 128.06 | 128.06 | 128.06 | - |
11 Mar 2024 | 128.71 | 128.71 | 128.71 | 128.71 | 128.71 | - |
08 Mar 2024 | 128.38 | 128.38 | 128.38 | 128.38 | 128.38 | - |
07 Mar 2024 | 127.93 | 127.93 | 127.93 | 127.93 | 127.93 | - |
06 Mar 2024 | 128.40 | 128.40 | 128.40 | 128.40 | 128.40 | - |
05 Mar 2024 | 128.39 | 128.39 | 128.39 | 128.39 | 128.39 | - |
04 Mar 2024 | 127.95 | 127.95 | 127.95 | 127.95 | 127.95 | - |
01 Mar 2024 | 127.68 | 127.68 | 127.68 | 127.68 | 127.68 | - |
01 Mar 2024 | 0.002453 Dividend | |||||
29 Feb 2024 | 127.57 | 127.57 | 127.57 | 127.57 | 127.57 | - |
28 Feb 2024 | 127.56 | 127.56 | 127.56 | 127.56 | 127.56 | - |
27 Feb 2024 | 127.66 | 127.66 | 127.66 | 127.66 | 127.65 | - |
26 Feb 2024 | 127.68 | 127.68 | 127.68 | 127.68 | 127.68 | - |
23 Feb 2024 | 127.07 | 127.07 | 127.07 | 127.07 | 127.07 | - |
22 Feb 2024 | 126.69 | 126.69 | 126.69 | 126.69 | 126.68 | - |
21 Feb 2024 | 127.29 | 127.29 | 127.29 | 127.29 | 127.29 | - |
20 Feb 2024 | 127.07 | 127.07 | 127.07 | 127.07 | 127.06 | - |
19 Feb 2024 | 127.33 | 127.33 | 127.33 | 127.33 | 127.33 | - |
16 Feb 2024 | 126.82 | 126.82 | 126.82 | 126.82 | 126.81 | - |
15 Feb 2024 | 125.94 | 125.94 | 125.94 | 125.94 | 125.94 | - |
14 Feb 2024 | 126.12 | 126.12 | 126.12 | 126.12 | 126.12 | - |
13 Feb 2024 | 126.55 | 126.55 | 126.55 | 126.55 | 126.55 | - |
12 Feb 2024 | 126.33 | 126.33 | 126.33 | 126.33 | 126.33 | - |
09 Feb 2024 | 126.31 | 126.31 | 126.31 | 126.31 | 126.31 | - |
08 Feb 2024 | 125.81 | 125.81 | 125.81 | 125.81 | 125.81 | - |
07 Feb 2024 | 125.82 | 125.82 | 125.82 | 125.82 | 125.82 | - |
06 Feb 2024 | 126.05 | 126.05 | 126.05 | 126.05 | 126.04 | - |
05 Feb 2024 | 125.16 | 125.16 | 125.16 | 125.16 | 125.16 | - |
02 Feb 2024 | 124.84 | 124.84 | 124.84 | 124.84 | 124.84 | - |
01 Feb 2024 | 124.99 | 124.99 | 124.99 | 124.99 | 124.99 | - |
31 Jan 2024 | 125.13 | 125.13 | 125.13 | 125.13 | 125.12 | - |
30 Jan 2024 | 124.43 | 124.43 | 124.43 | 124.43 | 124.43 | - |
29 Jan 2024 | 124.03 | 124.03 | 124.03 | 124.03 | 124.03 | - |
26 Jan 2024 | 123.38 | 123.38 | 123.38 | 123.38 | 123.37 | - |
25 Jan 2024 | 123.48 | 123.48 | 123.48 | 123.48 | 123.48 | - |
24 Jan 2024 | 123.15 | 123.15 | 123.15 | 123.15 | 123.15 | - |
23 Jan 2024 | 122.89 | 122.89 | 122.89 | 122.89 | 122.89 | - |
22 Jan 2024 | 122.56 | 122.56 | 122.56 | 122.56 | 122.56 | - |
19 Jan 2024 | 121.91 | 121.91 | 121.91 | 121.91 | 121.91 | - |
18 Jan 2024 | 121.90 | 121.90 | 121.90 | 121.90 | 121.90 | - |
17 Jan 2024 | 123.35 | 123.35 | 123.35 | 123.35 | 123.35 | - |
16 Jan 2024 | 123.28 | 123.28 | 123.28 | 123.28 | 123.28 | - |
15 Jan 2024 | 123.31 | 123.31 | 123.31 | 123.31 | 123.31 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |