Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jun 2024 | - | - | - | - | - | - |
25 Jun 2024 | 123.26 | 123.26 | 123.26 | 123.26 | 123.26 | - |
24 Jun 2024 | 123.89 | 123.89 | 123.89 | 123.89 | 123.89 | - |
21 Jun 2024 | 123.06 | 123.06 | 123.06 | 123.06 | 123.06 | - |
20 Jun 2024 | 122.82 | 122.82 | 122.82 | 122.82 | 122.82 | - |
19 Jun 2024 | 123.61 | 123.61 | 123.61 | 123.61 | 123.61 | - |
18 Jun 2024 | 123.65 | 123.65 | 123.65 | 123.65 | 123.65 | - |
17 Jun 2024 | 123.02 | 123.02 | 123.02 | 123.02 | 123.02 | - |
14 Jun 2024 | 122.28 | 122.28 | 122.28 | 122.28 | 122.28 | - |
13 Jun 2024 | 124.36 | 124.36 | 124.36 | 124.36 | 124.36 | - |
12 Jun 2024 | 126.66 | 126.66 | 126.66 | 126.66 | 126.66 | - |
11 Jun 2024 | 125.09 | 125.09 | 125.09 | 125.09 | 125.09 | - |
10 Jun 2024 | 126.16 | 126.16 | 126.16 | 126.16 | 126.16 | - |
07 Jun 2024 | 126.83 | 126.83 | 126.83 | 126.83 | 126.83 | - |
06 Jun 2024 | 126.98 | 126.98 | 126.98 | 126.98 | 126.98 | - |
04 Jun 2024 | 125.70 | 125.70 | 125.70 | 125.70 | 125.70 | - |
03 Jun 2024 | 128.38 | 128.38 | 128.38 | 128.38 | 128.38 | - |
31 May 2024 | 127.73 | 127.73 | 127.73 | 127.73 | 127.73 | - |
30 May 2024 | 127.64 | 127.64 | 127.64 | 127.64 | 127.64 | - |
29 May 2024 | - | - | - | - | - | - |
28 May 2024 | 124.58 | 124.58 | 124.58 | 124.58 | 124.58 | - |
27 May 2024 | 124.86 | 124.86 | 124.86 | 124.86 | 124.86 | - |
24 May 2024 | 124.51 | 124.51 | 124.51 | 124.51 | 124.51 | - |
23 May 2024 | 124.87 | 124.87 | 124.87 | 124.87 | 124.87 | - |
22 May 2024 | 127.08 | 127.08 | 127.08 | 127.08 | 127.08 | - |
21 May 2024 | 126.56 | 126.56 | 126.56 | 126.56 | 126.56 | - |
17 May 2024 | 127.47 | 127.47 | 127.47 | 127.47 | 127.47 | - |
16 May 2024 | 125.62 | 125.62 | 125.62 | 125.62 | 125.62 | - |
15 May 2024 | 122.23 | 122.23 | 122.23 | 122.23 | 122.23 | - |
14 May 2024 | 125.52 | 125.52 | 125.52 | 125.52 | 125.52 | - |
13 May 2024 | - | - | - | - | - | - |
08 May 2024 | 118.64 | 118.64 | 118.64 | 118.64 | 118.64 | - |
07 May 2024 | 119.39 | 119.39 | 119.39 | 119.39 | 119.39 | - |
06 May 2024 | 118.18 | 118.18 | 118.18 | 118.18 | 118.18 | - |
03 May 2024 | 117.13 | 117.13 | 117.13 | 117.13 | 117.13 | - |
02 May 2024 | 120.40 | 120.40 | 120.40 | 120.40 | 120.40 | - |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 118.55 | 118.55 | 118.55 | 118.55 | 118.55 | - |
29 Apr 2024 | 119.59 | 119.59 | 119.59 | 119.59 | 119.59 | - |
26 Apr 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - |
25 Apr 2024 | 117.54 | 117.54 | 117.54 | 117.54 | 117.54 | - |
24 Apr 2024 | 118.95 | 118.95 | 118.95 | 118.95 | 118.95 | - |
23 Apr 2024 | 120.10 | 120.10 | 120.10 | 120.10 | 120.10 | - |
22 Apr 2024 | 118.22 | 118.22 | 118.22 | 118.22 | 118.22 | - |
19 Apr 2024 | 115.78 | 115.78 | 115.78 | 115.78 | 115.78 | - |
18 Apr 2024 | 115.89 | 115.89 | 115.89 | 115.89 | 115.89 | - |
17 Apr 2024 | 115.32 | 115.32 | 115.32 | 115.32 | 115.32 | - |
17 Apr 2024 | 5.9 Dividend | |||||
16 Apr 2024 | 120.90 | 120.90 | 120.90 | 120.90 | 115.00 | - |
15 Apr 2024 | 123.23 | 123.23 | 123.23 | 123.23 | 117.22 | - |
12 Apr 2024 | 123.05 | 123.05 | 123.05 | 123.05 | 117.05 | - |
11 Apr 2024 | 123.16 | 123.16 | 123.16 | 123.16 | 117.15 | - |
10 Apr 2024 | 124.44 | 124.44 | 124.44 | 124.44 | 118.37 | - |
09 Apr 2024 | 123.56 | 123.56 | 123.56 | 123.56 | 117.53 | - |
08 Apr 2024 | 124.20 | 124.20 | 124.20 | 124.20 | 118.14 | - |
05 Apr 2024 | 123.48 | 123.48 | 123.48 | 123.48 | 117.45 | - |
04 Apr 2024 | 124.29 | 124.29 | 124.29 | 124.29 | 118.22 | - |
03 Apr 2024 | 124.85 | 124.85 | 124.85 | 124.85 | 118.76 | - |
02 Apr 2024 | 125.94 | 125.94 | 125.94 | 125.94 | 119.79 | - |
27 Mar 2024 | 126.53 | 126.53 | 126.53 | 126.53 | 120.36 | - |
26 Mar 2024 | 126.67 | 126.67 | 126.67 | 126.67 | 120.49 | - |
25 Mar 2024 | 125.85 | 125.85 | 125.85 | 125.85 | 119.71 | - |
22 Mar 2024 | 124.96 | 124.96 | 124.96 | 124.96 | 118.86 | - |
21 Mar 2024 | 124.60 | 124.60 | 124.60 | 124.60 | 118.52 | - |
20 Mar 2024 | 124.09 | 124.09 | 124.09 | 124.09 | 118.03 | - |
19 Mar 2024 | 124.04 | 124.04 | 124.04 | 124.04 | 117.99 | - |
18 Mar 2024 | 123.49 | 123.49 | 123.49 | 123.49 | 117.46 | - |
15 Mar 2024 | 123.95 | 123.95 | 123.95 | 123.95 | 117.90 | - |
14 Mar 2024 | 124.08 | 124.08 | 124.08 | 124.08 | 118.02 | - |
13 Mar 2024 | 125.36 | 125.36 | 125.36 | 125.36 | 119.24 | - |
12 Mar 2024 | 124.31 | 124.31 | 124.31 | 124.31 | 118.24 | - |
11 Mar 2024 | 123.12 | 123.12 | 123.12 | 123.12 | 117.11 | - |
08 Mar 2024 | 122.02 | 122.02 | 122.02 | 122.02 | 116.07 | - |
07 Mar 2024 | 120.63 | 120.63 | 120.63 | 120.63 | 114.74 | - |
06 Mar 2024 | 121.39 | 121.39 | 121.39 | 121.39 | 115.47 | - |
05 Mar 2024 | 119.01 | 119.01 | 119.01 | 119.01 | 113.20 | - |
04 Mar 2024 | 118.37 | 118.37 | 118.37 | 118.37 | 112.59 | - |
01 Mar 2024 | 118.32 | 118.32 | 118.32 | 118.32 | 112.55 | - |
29 Feb 2024 | 118.50 | 118.50 | 118.50 | 118.50 | 112.72 | - |
28 Feb 2024 | 116.74 | 116.74 | 116.74 | 116.74 | 111.04 | - |
27 Feb 2024 | 115.26 | 115.26 | 115.26 | 115.26 | 109.64 | - |
26 Feb 2024 | 114.74 | 114.74 | 114.74 | 114.74 | 109.14 | - |
23 Feb 2024 | 114.44 | 114.44 | 114.44 | 114.44 | 108.86 | - |
22 Feb 2024 | 114.69 | 114.69 | 114.69 | 114.69 | 109.09 | - |
21 Feb 2024 | 114.35 | 114.35 | 114.35 | 114.35 | 108.77 | - |
20 Feb 2024 | 114.99 | 114.99 | 114.99 | 114.99 | 109.38 | - |
19 Feb 2024 | 115.09 | 115.09 | 115.09 | 115.09 | 109.47 | - |
16 Feb 2024 | 117.12 | 117.12 | 117.12 | 117.12 | 111.40 | - |
15 Feb 2024 | 119.98 | 119.98 | 119.98 | 119.98 | 114.12 | - |
14 Feb 2024 | 117.78 | 117.78 | 117.78 | 117.78 | 112.03 | - |
13 Feb 2024 | 117.10 | 117.10 | 117.10 | 117.10 | 111.39 | - |
12 Feb 2024 | 117.91 | 117.91 | 117.91 | 117.91 | 112.16 | - |
09 Feb 2024 | - | - | - | - | - | - |
08 Feb 2024 | 115.03 | 115.03 | 115.03 | 115.03 | 109.42 | - |
07 Feb 2024 | - | - | - | - | - | - |
06 Feb 2024 | 116.95 | 116.95 | 116.95 | 116.95 | 111.24 | - |
05 Feb 2024 | 116.21 | 116.21 | 116.21 | 116.21 | 110.54 | - |
02 Feb 2024 | 115.68 | 115.68 | 115.68 | 115.68 | 110.03 | - |
01 Feb 2024 | 112.83 | 112.83 | 112.83 | 112.83 | 107.32 | - |
31 Jan 2024 | 114.10 | 114.10 | 114.10 | 114.10 | 108.53 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |