Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Jun 2024 | 113.69 | 113.69 | 113.69 | 113.69 | 113.69 | - |
21 Jun 2024 | 113.61 | 113.61 | 113.61 | 113.61 | 113.61 | - |
20 Jun 2024 | 113.30 | 113.30 | 113.30 | 113.30 | 113.30 | - |
19 Jun 2024 | 113.07 | 113.07 | 113.07 | 113.07 | 113.07 | - |
18 Jun 2024 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | - |
17 Jun 2024 | 112.14 | 112.14 | 112.14 | 112.14 | 112.14 | - |
14 Jun 2024 | 112.44 | 112.44 | 112.44 | 112.44 | 112.44 | - |
13 Jun 2024 | 112.12 | 112.12 | 112.12 | 112.12 | 112.12 | - |
12 Jun 2024 | 112.12 | 112.12 | 112.12 | 112.12 | 112.12 | - |
11 Jun 2024 | 112.41 | 112.41 | 112.41 | 112.41 | 112.41 | - |
10 Jun 2024 | 112.33 | 112.33 | 112.33 | 112.33 | 112.33 | - |
07 Jun 2024 | 112.60 | 112.60 | 112.60 | 112.60 | 112.60 | - |
06 Jun 2024 | 111.66 | 111.66 | 111.66 | 111.66 | 111.66 | - |
05 Jun 2024 | 111.29 | 111.29 | 111.29 | 111.29 | 111.29 | - |
04 Jun 2024 | 111.99 | 111.99 | 111.99 | 111.99 | 111.99 | - |
03 Jun 2024 | 111.27 | 111.27 | 111.27 | 111.27 | 111.27 | - |
03 Jun 2024 | 0.005025 Dividend | |||||
31 May 2024 | 111.29 | 111.29 | 111.29 | 111.29 | 111.29 | - |
30 May 2024 | 111.82 | 111.82 | 111.82 | 111.82 | 111.82 | - |
29 May 2024 | 112.41 | 112.41 | 112.41 | 112.41 | 112.40 | - |
28 May 2024 | 112.15 | 112.15 | 112.15 | 112.15 | 112.14 | - |
24 May 2024 | 112.95 | 112.95 | 112.95 | 112.95 | 112.95 | - |
23 May 2024 | 112.82 | 112.82 | 112.82 | 112.82 | 112.82 | - |
22 May 2024 | 112.93 | 112.93 | 112.93 | 112.93 | 112.92 | - |
21 May 2024 | 113.35 | 113.35 | 113.35 | 113.35 | 113.35 | - |
20 May 2024 | 113.28 | 113.28 | 113.28 | 113.28 | 113.27 | - |
17 May 2024 | 113.28 | 113.28 | 113.28 | 113.28 | 113.28 | - |
16 May 2024 | 112.86 | 112.86 | 112.86 | 112.86 | 112.86 | - |
15 May 2024 | 112.60 | 112.60 | 112.60 | 112.60 | 112.60 | - |
14 May 2024 | 112.64 | 112.64 | 112.64 | 112.64 | 112.63 | - |
13 May 2024 | 112.61 | 112.61 | 112.61 | 112.61 | 112.61 | - |
10 May 2024 | 112.08 | 112.08 | 112.08 | 112.08 | 112.07 | - |
09 May 2024 | 111.96 | 111.96 | 111.96 | 111.96 | 111.95 | - |
08 May 2024 | 111.56 | 111.56 | 111.56 | 111.56 | 111.56 | - |
07 May 2024 | 109.83 | 109.83 | 109.83 | 109.83 | 109.83 | - |
03 May 2024 | 109.20 | 109.20 | 109.20 | 109.20 | 109.20 | - |
02 May 2024 | 109.06 | 109.06 | 109.06 | 109.06 | 109.05 | - |
01 May 2024 | 110.15 | 110.15 | 110.15 | 110.15 | 110.15 | - |
30 Apr 2024 | 110.03 | 110.03 | 110.03 | 110.03 | 110.02 | - |
29 Apr 2024 | 109.53 | 109.53 | 109.53 | 109.53 | 109.52 | - |
26 Apr 2024 | 109.09 | 109.09 | 109.09 | 109.09 | 109.09 | - |
25 Apr 2024 | 109.97 | 109.97 | 109.97 | 109.97 | 109.97 | - |
24 Apr 2024 | 109.53 | 109.53 | 109.53 | 109.53 | 109.53 | - |
23 Apr 2024 | 108.80 | 108.80 | 108.80 | 108.80 | 108.79 | - |
22 Apr 2024 | 107.34 | 107.34 | 107.34 | 107.34 | 107.33 | - |
19 Apr 2024 | 107.73 | 107.73 | 107.73 | 107.73 | 107.73 | - |
18 Apr 2024 | 108.22 | 108.22 | 108.22 | 108.22 | 108.21 | - |
17 Apr 2024 | 108.91 | 108.91 | 108.91 | 108.91 | 108.91 | - |
16 Apr 2024 | 109.54 | 109.54 | 109.54 | 109.54 | 109.54 | - |
15 Apr 2024 | 110.79 | 110.79 | 110.79 | 110.79 | 110.78 | - |
12 Apr 2024 | 110.02 | 110.02 | 110.02 | 110.02 | 110.01 | - |
11 Apr 2024 | 110.08 | 110.08 | 110.08 | 110.08 | 110.08 | - |
10 Apr 2024 | 109.85 | 109.85 | 109.85 | 109.85 | 109.84 | - |
09 Apr 2024 | 110.05 | 110.05 | 110.05 | 110.05 | 110.04 | - |
08 Apr 2024 | 109.27 | 109.27 | 109.27 | 109.27 | 109.26 | - |
05 Apr 2024 | 110.19 | 110.19 | 110.19 | 110.19 | 110.19 | - |
04 Apr 2024 | 110.14 | 110.14 | 110.14 | 110.14 | 110.13 | - |
03 Apr 2024 | 110.91 | 110.91 | 110.91 | 110.91 | 110.91 | - |
02 Apr 2024 | 110.65 | 110.65 | 110.65 | 110.65 | 110.64 | - |
28 Mar 2024 | 110.14 | 110.14 | 110.14 | 110.14 | 110.13 | - |
27 Mar 2024 | 110.01 | 110.01 | 110.01 | 110.01 | 110.01 | - |
26 Mar 2024 | 109.80 | 109.80 | 109.80 | 109.80 | 109.80 | - |
25 Mar 2024 | 110.46 | 110.46 | 110.46 | 110.46 | 110.46 | - |
22 Mar 2024 | 109.23 | 109.23 | 109.23 | 109.23 | 109.23 | - |
21 Mar 2024 | 108.24 | 108.24 | 108.24 | 108.24 | 108.24 | - |
20 Mar 2024 | 107.86 | 107.86 | 107.86 | 107.86 | 107.86 | - |
19 Mar 2024 | 107.74 | 107.74 | 107.74 | 107.74 | 107.73 | - |
18 Mar 2024 | 107.97 | 107.97 | 107.97 | 107.97 | 107.97 | - |
15 Mar 2024 | 108.14 | 108.14 | 108.14 | 108.14 | 108.14 | - |
14 Mar 2024 | 108.04 | 108.04 | 108.04 | 108.04 | 108.03 | - |
13 Mar 2024 | 107.67 | 107.67 | 107.67 | 107.67 | 107.67 | - |
12 Mar 2024 | 106.93 | 106.93 | 106.93 | 106.93 | 106.92 | - |
11 Mar 2024 | 107.64 | 107.64 | 107.64 | 107.64 | 107.63 | - |
08 Mar 2024 | 107.34 | 107.34 | 107.34 | 107.34 | 107.33 | - |
07 Mar 2024 | 106.96 | 106.96 | 106.96 | 106.96 | 106.95 | - |
06 Mar 2024 | 107.44 | 107.44 | 107.44 | 107.44 | 107.43 | - |
05 Mar 2024 | 107.54 | 107.54 | 107.54 | 107.54 | 107.54 | - |
04 Mar 2024 | 107.24 | 107.24 | 107.24 | 107.24 | 107.23 | - |
01 Mar 2024 | 107.01 | 107.01 | 107.01 | 107.01 | 107.01 | - |
01 Mar 2024 | 0.000758 Dividend | |||||
29 Feb 2024 | 106.87 | 106.87 | 106.87 | 106.87 | 106.86 | - |
28 Feb 2024 | 106.83 | 106.83 | 106.83 | 106.83 | 106.83 | - |
27 Feb 2024 | 106.90 | 106.90 | 106.90 | 106.90 | 106.89 | - |
26 Feb 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 106.99 | - |
23 Feb 2024 | 106.33 | 106.33 | 106.33 | 106.33 | 106.32 | - |
22 Feb 2024 | 105.92 | 105.92 | 105.92 | 105.92 | 105.92 | - |
21 Feb 2024 | 106.56 | 106.56 | 106.56 | 106.56 | 106.56 | - |
20 Feb 2024 | 106.38 | 106.38 | 106.38 | 106.38 | 106.37 | - |
19 Feb 2024 | 106.62 | 106.62 | 106.62 | 106.62 | 106.62 | - |
16 Feb 2024 | 106.08 | 106.08 | 106.08 | 106.08 | 106.08 | - |
15 Feb 2024 | 105.24 | 105.24 | 105.24 | 105.24 | 105.23 | - |
14 Feb 2024 | 105.35 | 105.35 | 105.35 | 105.35 | 105.35 | - |
13 Feb 2024 | 105.75 | 105.75 | 105.75 | 105.75 | 105.75 | - |
12 Feb 2024 | 105.54 | 105.54 | 105.54 | 105.54 | 105.53 | - |
09 Feb 2024 | 105.50 | 105.50 | 105.50 | 105.50 | 105.50 | - |
08 Feb 2024 | 104.99 | 104.99 | 104.99 | 104.99 | 104.98 | - |
07 Feb 2024 | 105.02 | 105.02 | 105.02 | 105.02 | 105.02 | - |
06 Feb 2024 | 105.19 | 105.19 | 105.19 | 105.19 | 105.19 | - |
05 Feb 2024 | 104.10 | 104.10 | 104.10 | 104.10 | 104.10 | - |
02 Feb 2024 | 103.83 | 103.83 | 103.83 | 103.83 | 103.83 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |