Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 May 2024 | 118.05 | 118.05 | 118.05 | 118.05 | 118.05 | - |
23 May 2024 | 119.32 | 119.32 | 119.32 | 119.32 | 119.32 | - |
22 May 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - |
21 May 2024 | 119.14 | 119.14 | 119.14 | 119.14 | 119.14 | - |
20 May 2024 | 119.50 | 119.50 | 119.50 | 119.50 | 119.50 | - |
17 May 2024 | 119.37 | 119.37 | 119.37 | 119.37 | 119.37 | - |
16 May 2024 | 119.68 | 119.68 | 119.68 | 119.68 | 119.68 | - |
15 May 2024 | 118.79 | 118.79 | 118.79 | 118.79 | 118.79 | - |
14 May 2024 | 118.47 | 118.47 | 118.47 | 118.47 | 118.47 | - |
13 May 2024 | 118.64 | 118.64 | 118.64 | 118.64 | 118.64 | - |
10 May 2024 | 118.70 | 118.70 | 118.70 | 118.70 | 118.70 | - |
09 May 2024 | 117.94 | 117.94 | 117.94 | 117.94 | 117.94 | - |
08 May 2024 | 117.74 | 117.74 | 117.74 | 117.74 | 117.74 | - |
07 May 2024 | 117.69 | 117.69 | 117.69 | 117.69 | 117.69 | - |
03 May 2024 | 115.45 | 115.45 | 115.45 | 115.45 | 115.45 | - |
02 May 2024 | 115.10 | 115.10 | 115.10 | 115.10 | 115.10 | - |
01 May 2024 | 114.82 | 114.82 | 114.82 | 114.82 | 114.82 | - |
30 Apr 2024 | 115.95 | 115.95 | 115.95 | 115.95 | 115.95 | - |
29 Apr 2024 | 115.76 | 115.76 | 115.76 | 115.76 | 115.76 | - |
26 Apr 2024 | 115.03 | 115.03 | 115.03 | 115.03 | 115.03 | - |
25 Apr 2024 | 114.40 | 114.40 | 114.40 | 114.40 | 114.40 | - |
24 Apr 2024 | 115.57 | 115.57 | 115.57 | 115.57 | 115.57 | - |
23 Apr 2024 | 114.94 | 114.94 | 114.94 | 114.94 | 114.94 | - |
22 Apr 2024 | 114.37 | 114.37 | 114.37 | 114.37 | 114.37 | - |
19 Apr 2024 | 113.18 | 113.18 | 113.18 | 113.18 | 113.18 | - |
18 Apr 2024 | 113.85 | 113.85 | 113.85 | 113.85 | 113.85 | - |
17 Apr 2024 | 114.44 | 114.44 | 114.44 | 114.44 | 114.44 | - |
16 Apr 2024 | 114.44 | 114.44 | 114.44 | 114.44 | 114.44 | - |
15 Apr 2024 | 116.26 | 116.26 | 116.26 | 116.26 | 116.26 | - |
12 Apr 2024 | 117.25 | 117.25 | 117.25 | 117.25 | 117.25 | - |
11 Apr 2024 | 116.53 | 116.53 | 116.53 | 116.53 | 116.53 | - |
10 Apr 2024 | 117.19 | 117.19 | 117.19 | 117.19 | 117.19 | - |
09 Apr 2024 | 116.93 | 116.93 | 116.93 | 116.93 | 116.93 | - |
08 Apr 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | - |
05 Apr 2024 | 116.22 | 116.22 | 116.22 | 116.22 | 116.22 | - |
04 Apr 2024 | 117.45 | 117.45 | 117.45 | 117.45 | 117.45 | - |
03 Apr 2024 | 117.08 | 117.08 | 117.08 | 117.08 | 117.08 | - |
02 Apr 2024 | 117.97 | 117.97 | 117.97 | 117.97 | 117.97 | - |
28 Mar 2024 | 118.10 | 118.10 | 118.10 | 118.10 | 118.10 | - |
27 Mar 2024 | 117.81 | 117.81 | 117.81 | 117.81 | 117.81 | - |
26 Mar 2024 | 117.60 | 117.60 | 117.60 | 117.60 | 117.60 | - |
25 Mar 2024 | 117.37 | 117.37 | 117.37 | 117.37 | 117.37 | - |
22 Mar 2024 | 118.13 | 118.13 | 118.13 | 118.13 | 118.13 | - |
21 Mar 2024 | 117.46 | 117.46 | 117.46 | 117.46 | 117.46 | - |
20 Mar 2024 | 116.14 | 116.14 | 116.14 | 116.14 | 116.14 | - |
19 Mar 2024 | 115.31 | 115.31 | 115.31 | 115.31 | 115.31 | - |
18 Mar 2024 | 115.61 | 115.61 | 115.61 | 115.61 | 115.61 | - |
15 Mar 2024 | 115.46 | 115.46 | 115.46 | 115.46 | 115.46 | - |
14 Mar 2024 | 115.87 | 115.87 | 115.87 | 115.87 | 115.87 | - |
13 Mar 2024 | 115.62 | 115.62 | 115.62 | 115.62 | 115.62 | - |
12 Mar 2024 | 115.22 | 115.22 | 115.22 | 115.22 | 115.22 | - |
11 Mar 2024 | 114.54 | 114.54 | 114.54 | 114.54 | 114.54 | - |
08 Mar 2024 | 115.50 | 115.50 | 115.50 | 115.50 | 115.50 | - |
07 Mar 2024 | 115.09 | 115.09 | 115.09 | 115.09 | 115.09 | - |
06 Mar 2024 | 114.71 | 114.71 | 114.71 | 114.71 | 114.71 | - |
05 Mar 2024 | 115.11 | 115.11 | 115.11 | 115.11 | 115.11 | - |
04 Mar 2024 | 115.39 | 115.39 | 115.39 | 115.39 | 115.39 | - |
01 Mar 2024 | 114.95 | 114.95 | 114.95 | 114.95 | 114.95 | - |
01 Mar 2024 | 0.008815 Dividend | |||||
29 Feb 2024 | 114.29 | 114.29 | 114.29 | 114.29 | 114.28 | - |
28 Feb 2024 | 114.14 | 114.14 | 114.14 | 114.14 | 114.13 | - |
27 Feb 2024 | 114.29 | 114.29 | 114.29 | 114.29 | 114.28 | - |
26 Feb 2024 | 114.32 | 114.32 | 114.32 | 114.32 | 114.31 | - |
23 Feb 2024 | 114.42 | 114.42 | 114.42 | 114.42 | 114.41 | - |
22 Feb 2024 | 113.98 | 113.98 | 113.98 | 113.98 | 113.97 | - |
21 Feb 2024 | 112.96 | 112.96 | 112.96 | 112.96 | 112.95 | - |
20 Feb 2024 | 113.44 | 113.44 | 113.44 | 113.44 | 113.43 | - |
19 Feb 2024 | 113.58 | 113.58 | 113.58 | 113.58 | 113.57 | - |
16 Feb 2024 | 114.09 | 114.09 | 114.09 | 114.09 | 114.08 | - |
15 Feb 2024 | 113.37 | 113.37 | 113.37 | 113.37 | 113.36 | - |
14 Feb 2024 | 112.59 | 112.59 | 112.59 | 112.59 | 112.58 | - |
13 Feb 2024 | 112.85 | 112.85 | 112.85 | 112.85 | 112.84 | - |
12 Feb 2024 | 113.09 | 113.09 | 113.09 | 113.09 | 113.08 | - |
09 Feb 2024 | 112.71 | 112.71 | 112.71 | 112.71 | 112.70 | - |
08 Feb 2024 | 112.51 | 112.51 | 112.51 | 112.51 | 112.50 | - |
07 Feb 2024 | 111.95 | 111.95 | 111.95 | 111.95 | 111.94 | - |
06 Feb 2024 | 111.80 | 111.80 | 111.80 | 111.80 | 111.79 | - |
05 Feb 2024 | 111.97 | 111.97 | 111.97 | 111.97 | 111.97 | - |
02 Feb 2024 | 111.11 | 111.11 | 111.11 | 111.11 | 111.10 | - |
01 Feb 2024 | 110.54 | 110.54 | 110.54 | 110.54 | 110.53 | - |
31 Jan 2024 | 110.99 | 110.99 | 110.99 | 110.99 | 110.99 | - |
30 Jan 2024 | 111.13 | 111.13 | 111.13 | 111.13 | 111.12 | - |
29 Jan 2024 | 110.65 | 110.65 | 110.65 | 110.65 | 110.64 | - |
26 Jan 2024 | 110.18 | 110.18 | 110.18 | 110.18 | 110.17 | - |
25 Jan 2024 | 109.84 | 109.84 | 109.84 | 109.84 | 109.83 | - |
24 Jan 2024 | 110.06 | 110.06 | 110.06 | 110.06 | 110.05 | - |
23 Jan 2024 | 109.54 | 109.54 | 109.54 | 109.54 | 109.53 | - |
22 Jan 2024 | 109.41 | 109.41 | 109.41 | 109.41 | 109.40 | - |
19 Jan 2024 | 108.81 | 108.81 | 108.81 | 108.81 | 108.80 | - |
18 Jan 2024 | 107.89 | 107.89 | 107.89 | 107.89 | 107.89 | - |
17 Jan 2024 | 107.69 | 107.69 | 107.69 | 107.69 | 107.68 | - |
16 Jan 2024 | 108.85 | 108.85 | 108.85 | 108.85 | 108.84 | - |
15 Jan 2024 | 109.02 | 109.02 | 109.02 | 109.02 | 109.01 | - |
12 Jan 2024 | 108.83 | 108.83 | 108.83 | 108.83 | 108.82 | - |
11 Jan 2024 | 108.98 | 108.98 | 108.98 | 108.98 | 108.97 | - |
10 Jan 2024 | 108.42 | 108.42 | 108.42 | 108.42 | 108.41 | - |
09 Jan 2024 | 108.33 | 108.33 | 108.33 | 108.33 | 108.32 | - |
08 Jan 2024 | 107.64 | 107.64 | 107.64 | 107.64 | 107.63 | - |
05 Jan 2024 | 107.57 | 107.57 | 107.57 | 107.57 | 107.56 | - |
04 Jan 2024 | 107.87 | 107.87 | 107.87 | 107.87 | 107.86 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |