Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Jun 2024 | - | - | - | - | - | - |
21 Jun 2024 | 110.55 | 110.55 | 110.55 | 110.55 | 110.55 | - |
20 Jun 2024 | 110.25 | 110.25 | 110.25 | 110.25 | 110.25 | - |
19 Jun 2024 | 110.04 | 110.04 | 110.04 | 110.04 | 110.04 | - |
18 Jun 2024 | 109.48 | 109.48 | 109.48 | 109.48 | 109.48 | - |
17 Jun 2024 | 109.13 | 109.13 | 109.13 | 109.13 | 109.13 | - |
14 Jun 2024 | 109.42 | 109.42 | 109.42 | 109.42 | 109.42 | - |
13 Jun 2024 | 109.10 | 109.10 | 109.10 | 109.10 | 109.10 | - |
12 Jun 2024 | 109.11 | 109.11 | 109.11 | 109.11 | 109.11 | - |
11 Jun 2024 | 109.39 | 109.39 | 109.39 | 109.39 | 109.39 | - |
10 Jun 2024 | 109.32 | 109.32 | 109.32 | 109.32 | 109.32 | - |
07 Jun 2024 | 109.57 | 109.57 | 109.57 | 109.57 | 109.57 | - |
06 Jun 2024 | 108.66 | 108.66 | 108.66 | 108.66 | 108.66 | - |
05 Jun 2024 | 108.30 | 108.30 | 108.30 | 108.30 | 108.30 | - |
04 Jun 2024 | 108.98 | 108.98 | 108.98 | 108.98 | 108.98 | - |
03 Jun 2024 | 108.28 | 108.28 | 108.28 | 108.28 | 108.28 | - |
03 Jun 2024 | 0.006052 Dividend | |||||
31 May 2024 | 108.90 | 108.90 | 108.90 | 108.90 | 108.90 | - |
30 May 2024 | 109.42 | 109.42 | 109.42 | 109.42 | 109.42 | - |
29 May 2024 | 109.89 | 109.89 | 109.89 | 109.89 | 109.88 | - |
28 May 2024 | 109.63 | 109.63 | 109.63 | 109.63 | 109.63 | - |
24 May 2024 | 110.42 | 110.42 | 110.42 | 110.42 | 110.41 | - |
23 May 2024 | 110.29 | 110.29 | 110.29 | 110.29 | 110.29 | - |
22 May 2024 | 110.39 | 110.39 | 110.39 | 110.39 | 110.39 | - |
21 May 2024 | 110.81 | 110.81 | 110.81 | 110.81 | 110.80 | - |
20 May 2024 | 110.74 | 110.74 | 110.74 | 110.74 | 110.73 | - |
17 May 2024 | 110.74 | 110.74 | 110.74 | 110.74 | 110.74 | - |
16 May 2024 | 110.33 | 110.33 | 110.33 | 110.33 | 110.33 | - |
15 May 2024 | 110.08 | 110.08 | 110.08 | 110.08 | 110.07 | - |
14 May 2024 | 110.11 | 110.11 | 110.11 | 110.11 | 110.10 | - |
13 May 2024 | 110.09 | 110.09 | 110.09 | 110.09 | 110.08 | - |
10 May 2024 | 109.56 | 109.56 | 109.56 | 109.56 | 109.56 | - |
09 May 2024 | 109.45 | 109.45 | 109.45 | 109.45 | 109.44 | - |
08 May 2024 | 109.06 | 109.06 | 109.06 | 109.06 | 109.06 | - |
07 May 2024 | 107.37 | 107.37 | 107.37 | 107.37 | 107.36 | - |
03 May 2024 | 106.75 | 106.75 | 106.75 | 106.75 | 106.75 | - |
02 May 2024 | 106.61 | 106.61 | 106.61 | 106.61 | 106.61 | - |
01 May 2024 | 107.69 | 107.69 | 107.69 | 107.69 | 107.68 | - |
30 Apr 2024 | 107.56 | 107.56 | 107.56 | 107.56 | 107.55 | - |
29 Apr 2024 | 107.07 | 107.07 | 107.07 | 107.07 | 107.06 | - |
26 Apr 2024 | 106.64 | 106.64 | 106.64 | 106.64 | 106.64 | - |
25 Apr 2024 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | - |
24 Apr 2024 | 107.08 | 107.08 | 107.08 | 107.08 | 107.07 | - |
23 Apr 2024 | 106.36 | 106.36 | 106.36 | 106.36 | 106.35 | - |
22 Apr 2024 | 104.93 | 104.93 | 104.93 | 104.93 | 104.93 | - |
19 Apr 2024 | 105.32 | 105.32 | 105.32 | 105.32 | 105.31 | - |
18 Apr 2024 | 105.79 | 105.79 | 105.79 | 105.79 | 105.79 | - |
17 Apr 2024 | 106.47 | 106.47 | 106.47 | 106.47 | 106.46 | - |
16 Apr 2024 | 107.09 | 107.09 | 107.09 | 107.09 | 107.08 | - |
15 Apr 2024 | 108.30 | 108.30 | 108.30 | 108.30 | 108.30 | - |
12 Apr 2024 | 107.55 | 107.55 | 107.55 | 107.55 | 107.55 | - |
11 Apr 2024 | 107.61 | 107.61 | 107.61 | 107.61 | 107.61 | - |
10 Apr 2024 | 107.39 | 107.39 | 107.39 | 107.39 | 107.38 | - |
09 Apr 2024 | 107.58 | 107.58 | 107.58 | 107.58 | 107.58 | - |
08 Apr 2024 | 106.82 | 106.82 | 106.82 | 106.82 | 106.81 | - |
05 Apr 2024 | 107.72 | 107.72 | 107.72 | 107.72 | 107.72 | - |
04 Apr 2024 | 107.67 | 107.67 | 107.67 | 107.67 | 107.66 | - |
03 Apr 2024 | 108.43 | 108.43 | 108.43 | 108.43 | 108.42 | - |
02 Apr 2024 | 108.17 | 108.17 | 108.17 | 108.17 | 108.16 | - |
28 Mar 2024 | 107.67 | 107.67 | 107.67 | 107.67 | 107.66 | - |
27 Mar 2024 | 107.54 | 107.54 | 107.54 | 107.54 | 107.53 | - |
26 Mar 2024 | 107.33 | 107.33 | 107.33 | 107.33 | 107.33 | - |
25 Mar 2024 | 107.98 | 107.98 | 107.98 | 107.98 | 107.97 | - |
22 Mar 2024 | 106.78 | 106.78 | 106.78 | 106.78 | 106.77 | - |
21 Mar 2024 | 105.81 | 105.81 | 105.81 | 105.81 | 105.80 | - |
20 Mar 2024 | 105.44 | 105.44 | 105.44 | 105.44 | 105.43 | - |
19 Mar 2024 | 105.31 | 105.31 | 105.31 | 105.31 | 105.31 | - |
18 Mar 2024 | 105.55 | 105.55 | 105.55 | 105.55 | 105.54 | - |
15 Mar 2024 | 105.71 | 105.71 | 105.71 | 105.71 | 105.71 | - |
14 Mar 2024 | 105.61 | 105.61 | 105.61 | 105.61 | 105.60 | - |
13 Mar 2024 | 105.25 | 105.25 | 105.25 | 105.25 | 105.25 | - |
12 Mar 2024 | 104.53 | 104.53 | 104.53 | 104.53 | 104.52 | - |
11 Mar 2024 | 105.22 | 105.22 | 105.22 | 105.22 | 105.21 | - |
08 Mar 2024 | 104.93 | 104.93 | 104.93 | 104.93 | 104.92 | - |
07 Mar 2024 | 104.56 | 104.56 | 104.56 | 104.56 | 104.55 | - |
06 Mar 2024 | 105.02 | 105.02 | 105.02 | 105.02 | 105.02 | - |
05 Mar 2024 | 105.12 | 105.12 | 105.12 | 105.12 | 105.12 | - |
04 Mar 2024 | 104.83 | 104.83 | 104.83 | 104.83 | 104.82 | - |
01 Mar 2024 | 104.61 | 104.61 | 104.61 | 104.61 | 104.60 | - |
01 Mar 2024 | 0.000743 Dividend | |||||
29 Feb 2024 | 104.55 | 104.55 | 104.55 | 104.55 | 104.54 | - |
28 Feb 2024 | 104.51 | 104.51 | 104.51 | 104.51 | 104.50 | - |
27 Feb 2024 | 104.57 | 104.57 | 104.57 | 104.57 | 104.57 | - |
26 Feb 2024 | 104.67 | 104.67 | 104.67 | 104.67 | 104.67 | - |
23 Feb 2024 | 104.02 | 104.02 | 104.02 | 104.02 | 104.01 | - |
22 Feb 2024 | 103.62 | 103.62 | 103.62 | 103.62 | 103.61 | - |
21 Feb 2024 | 104.25 | 104.25 | 104.25 | 104.25 | 104.24 | - |
20 Feb 2024 | 104.07 | 104.07 | 104.07 | 104.07 | 104.06 | - |
19 Feb 2024 | 104.31 | 104.31 | 104.31 | 104.31 | 104.30 | - |
16 Feb 2024 | 103.78 | 103.78 | 103.78 | 103.78 | 103.77 | - |
15 Feb 2024 | 102.95 | 102.95 | 102.95 | 102.95 | 102.94 | - |
14 Feb 2024 | 103.06 | 103.06 | 103.06 | 103.06 | 103.06 | - |
13 Feb 2024 | 103.46 | 103.46 | 103.46 | 103.46 | 103.45 | - |
12 Feb 2024 | 103.24 | 103.24 | 103.24 | 103.24 | 103.23 | - |
09 Feb 2024 | 103.21 | 103.21 | 103.21 | 103.21 | 103.20 | - |
08 Feb 2024 | 102.70 | 102.70 | 102.70 | 102.70 | 102.69 | - |
07 Feb 2024 | 102.74 | 102.74 | 102.74 | 102.74 | 102.73 | - |
06 Feb 2024 | 102.90 | 102.90 | 102.90 | 102.90 | 102.90 | - |
05 Feb 2024 | 101.84 | 101.84 | 101.84 | 101.84 | 101.83 | - |
02 Feb 2024 | 101.57 | 101.57 | 101.57 | 101.57 | 101.57 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |