Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 Jun 2024 | - | - | - | - | - | - |
19 Jun 2024 | 120.27 | 120.27 | 120.27 | 120.27 | 120.27 | - |
18 Jun 2024 | 120.20 | 120.20 | 120.20 | 120.20 | 120.20 | - |
17 Jun 2024 | 119.74 | 119.74 | 119.74 | 119.74 | 119.74 | - |
14 Jun 2024 | 119.55 | 119.55 | 119.55 | 119.55 | 119.55 | - |
13 Jun 2024 | 119.27 | 119.27 | 119.27 | 119.27 | 119.27 | - |
12 Jun 2024 | 119.37 | 119.37 | 119.37 | 119.37 | 119.37 | - |
11 Jun 2024 | 118.91 | 118.91 | 118.91 | 118.91 | 118.91 | - |
10 Jun 2024 | 119.41 | 119.41 | 119.41 | 119.41 | 119.41 | - |
07 Jun 2024 | 119.44 | 119.44 | 119.44 | 119.44 | 119.44 | - |
06 Jun 2024 | 119.54 | 119.54 | 119.54 | 119.54 | 119.54 | - |
05 Jun 2024 | 119.06 | 119.06 | 119.06 | 119.06 | 119.06 | - |
04 Jun 2024 | 118.37 | 118.37 | 118.37 | 118.37 | 118.37 | - |
03 Jun 2024 | 118.55 | 118.55 | 118.55 | 118.55 | 118.55 | - |
31 May 2024 | 118.52 | 118.52 | 118.52 | 118.52 | 118.52 | - |
30 May 2024 | 118.03 | 118.03 | 118.03 | 118.03 | 118.03 | - |
29 May 2024 | 118.26 | 118.26 | 118.26 | 118.26 | 118.26 | - |
28 May 2024 | 118.89 | 118.89 | 118.89 | 118.89 | 118.89 | - |
24 May 2024 | 119.39 | 119.39 | 119.39 | 119.39 | 119.39 | - |
23 May 2024 | 119.47 | 119.47 | 119.47 | 119.47 | 119.47 | - |
22 May 2024 | 119.79 | 119.79 | 119.79 | 119.79 | 119.79 | - |
21 May 2024 | 120.28 | 120.28 | 120.28 | 120.28 | 120.28 | - |
20 May 2024 | 120.34 | 120.34 | 120.34 | 120.34 | 120.34 | - |
17 May 2024 | 120.36 | 120.36 | 120.36 | 120.36 | 120.36 | - |
16 May 2024 | 120.51 | 120.51 | 120.51 | 120.51 | 120.51 | - |
15 May 2024 | 120.55 | 120.55 | 120.55 | 120.55 | 120.55 | - |
14 May 2024 | 120.11 | 120.11 | 120.11 | 120.11 | 120.11 | - |
13 May 2024 | 119.92 | 119.92 | 119.92 | 119.92 | 119.92 | - |
10 May 2024 | 120.21 | 120.21 | 120.21 | 120.21 | 120.21 | - |
09 May 2024 | 119.66 | 119.66 | 119.66 | 119.66 | 119.66 | - |
08 May 2024 | 119.40 | 119.40 | 119.40 | 119.40 | 119.40 | - |
07 May 2024 | 118.95 | 118.95 | 118.95 | 118.95 | 118.95 | - |
03 May 2024 | 117.58 | 117.58 | 117.58 | 117.58 | 117.58 | - |
02 May 2024 | 116.80 | 116.80 | 116.80 | 116.80 | 116.80 | - |
01 May 2024 | 116.10 | 116.10 | 116.10 | 116.10 | 116.10 | - |
30 Apr 2024 | 116.39 | 116.39 | 116.39 | 116.39 | 116.39 | - |
29 Apr 2024 | 116.99 | 116.99 | 116.99 | 116.99 | 116.99 | - |
26 Apr 2024 | 117.08 | 117.08 | 117.08 | 117.08 | 117.08 | - |
25 Apr 2024 | 115.95 | 115.95 | 115.95 | 115.95 | 115.95 | - |
24 Apr 2024 | 116.44 | 116.44 | 116.44 | 116.44 | 116.44 | - |
23 Apr 2024 | 116.43 | 116.43 | 116.43 | 116.43 | 116.43 | - |
22 Apr 2024 | 115.91 | 115.91 | 115.91 | 115.91 | 115.91 | - |
19 Apr 2024 | 114.43 | 114.43 | 114.43 | 114.43 | 114.43 | - |
18 Apr 2024 | 114.72 | 114.72 | 114.72 | 114.72 | 114.72 | - |
17 Apr 2024 | 114.46 | 114.46 | 114.46 | 114.46 | 114.46 | - |
16 Apr 2024 | 114.78 | 114.78 | 114.78 | 114.78 | 114.78 | - |
15 Apr 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | - |
12 Apr 2024 | 116.82 | 116.82 | 116.82 | 116.82 | 116.82 | - |
11 Apr 2024 | 116.82 | 116.82 | 116.82 | 116.82 | 116.82 | - |
10 Apr 2024 | 116.59 | 116.59 | 116.59 | 116.59 | 116.59 | - |
09 Apr 2024 | 116.39 | 116.39 | 116.39 | 116.39 | 116.39 | - |
08 Apr 2024 | 116.56 | 116.56 | 116.56 | 116.56 | 116.56 | - |
05 Apr 2024 | 116.42 | 116.42 | 116.42 | 116.42 | 116.42 | - |
04 Apr 2024 | 116.35 | 116.35 | 116.35 | 116.35 | 116.35 | - |
03 Apr 2024 | 116.72 | 116.72 | 116.72 | 116.72 | 116.72 | - |
02 Apr 2024 | 116.79 | 116.79 | 116.79 | 116.79 | 116.79 | - |
28 Mar 2024 | 117.25 | 117.25 | 117.25 | 117.25 | 117.25 | - |
27 Mar 2024 | 117.06 | 117.06 | 117.06 | 117.06 | 117.06 | - |
26 Mar 2024 | 116.74 | 116.74 | 116.74 | 116.74 | 116.74 | - |
25 Mar 2024 | 116.60 | 116.60 | 116.60 | 116.60 | 116.60 | - |
22 Mar 2024 | 117.16 | 117.16 | 117.16 | 117.16 | 117.16 | - |
21 Mar 2024 | 116.70 | 116.70 | 116.70 | 116.70 | 116.70 | - |
20 Mar 2024 | 115.07 | 115.07 | 115.07 | 115.07 | 115.07 | - |
19 Mar 2024 | 114.68 | 114.68 | 114.68 | 114.68 | 114.68 | - |
18 Mar 2024 | 114.44 | 114.44 | 114.44 | 114.44 | 114.44 | - |
15 Mar 2024 | 114.12 | 114.12 | 114.12 | 114.12 | 114.12 | - |
14 Mar 2024 | 114.64 | 114.64 | 114.64 | 114.64 | 114.64 | - |
13 Mar 2024 | 114.68 | 114.68 | 114.68 | 114.68 | 114.68 | - |
12 Mar 2024 | 114.64 | 114.64 | 114.64 | 114.64 | 114.64 | - |
11 Mar 2024 | 113.52 | 113.52 | 113.52 | 113.52 | 113.52 | - |
08 Mar 2024 | 113.48 | 113.48 | 113.48 | 113.48 | 113.48 | - |
07 Mar 2024 | 114.15 | 114.15 | 114.15 | 114.15 | 114.15 | - |
06 Mar 2024 | 113.48 | 113.48 | 113.48 | 113.48 | 113.48 | - |
05 Mar 2024 | 113.04 | 113.04 | 113.04 | 113.04 | 113.04 | - |
04 Mar 2024 | 113.74 | 113.74 | 113.74 | 113.74 | 113.74 | - |
01 Mar 2024 | 114.06 | 114.06 | 114.06 | 114.06 | 114.06 | - |
29 Feb 2024 | 113.29 | 113.29 | 113.29 | 113.29 | 113.29 | - |
29 Feb 2024 | 0.009667 Dividend | |||||
28 Feb 2024 | 113.95 | 113.95 | 113.95 | 113.95 | 113.94 | - |
27 Feb 2024 | 114.25 | 114.25 | 114.25 | 114.25 | 114.24 | - |
26 Feb 2024 | 114.23 | 114.23 | 114.23 | 114.23 | 114.22 | - |
23 Feb 2024 | 114.57 | 114.57 | 114.57 | 114.57 | 114.56 | - |
22 Feb 2024 | 114.51 | 114.51 | 114.51 | 114.51 | 114.50 | - |
21 Feb 2024 | 113.24 | 113.24 | 113.24 | 113.24 | 113.23 | - |
20 Feb 2024 | 113.34 | 113.34 | 113.34 | 113.34 | 113.33 | - |
19 Feb 2024 | 113.93 | 113.93 | 113.93 | 113.93 | 113.92 | - |
16 Feb 2024 | 113.78 | 113.78 | 113.78 | 113.78 | 113.77 | - |
15 Feb 2024 | 113.22 | 113.22 | 113.22 | 113.22 | 113.21 | - |
14 Feb 2024 | 112.69 | 112.69 | 112.69 | 112.69 | 112.68 | - |
13 Feb 2024 | 111.86 | 111.86 | 111.86 | 111.86 | 111.85 | - |
12 Feb 2024 | 112.81 | 112.81 | 112.81 | 112.81 | 112.80 | - |
09 Feb 2024 | 112.72 | 112.72 | 112.72 | 112.72 | 112.71 | - |
08 Feb 2024 | 112.61 | 112.61 | 112.61 | 112.61 | 112.60 | - |
07 Feb 2024 | 112.72 | 112.72 | 112.72 | 112.72 | 112.71 | - |
06 Feb 2024 | 112.65 | 112.65 | 112.65 | 112.65 | 112.64 | - |
05 Feb 2024 | 112.43 | 112.43 | 112.43 | 112.43 | 112.42 | - |
02 Feb 2024 | 112.16 | 112.16 | 112.16 | 112.16 | 112.15 | - |
01 Feb 2024 | 111.30 | 111.30 | 111.30 | 111.30 | 111.29 | - |
31 Jan 2024 | 111.14 | 111.14 | 111.14 | 111.14 | 111.13 | - |
30 Jan 2024 | 111.91 | 111.91 | 111.91 | 111.91 | 111.90 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |