Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | - | - | - | - | - | - |
13 Jun 2024 | 116.55 | 116.55 | 116.55 | 116.55 | 116.55 | - |
12 Jun 2024 | 116.62 | 116.62 | 116.62 | 116.62 | 116.62 | - |
11 Jun 2024 | 116.15 | 116.15 | 116.15 | 116.15 | 116.15 | - |
10 Jun 2024 | - | - | - | - | - | - |
07 Jun 2024 | 116.57 | 116.57 | 116.57 | 116.57 | 116.57 | - |
06 Jun 2024 | 116.85 | 116.85 | 116.85 | 116.85 | 116.85 | - |
05 Jun 2024 | 116.44 | 116.44 | 116.44 | 116.44 | 116.44 | - |
04 Jun 2024 | 115.81 | 115.81 | 115.81 | 115.81 | 115.81 | - |
03 Jun 2024 | 115.91 | 115.91 | 115.91 | 115.91 | 115.91 | - |
31 May 2024 | 115.83 | 115.83 | 115.83 | 115.83 | 115.83 | - |
30 May 2024 | 115.35 | 115.35 | 115.35 | 115.35 | 115.35 | - |
29 May 2024 | 115.49 | 115.49 | 115.49 | 115.49 | 115.49 | - |
28 May 2024 | 116.12 | 116.12 | 116.12 | 116.12 | 116.12 | - |
24 May 2024 | 116.54 | 116.54 | 116.54 | 116.54 | 116.54 | - |
23 May 2024 | 116.56 | 116.56 | 116.56 | 116.56 | 116.56 | - |
22 May 2024 | 116.96 | 116.96 | 116.96 | 116.96 | 116.96 | - |
21 May 2024 | 117.45 | 117.45 | 117.45 | 117.45 | 117.45 | - |
20 May 2024 | 117.44 | 117.44 | 117.44 | 117.44 | 117.44 | - |
17 May 2024 | 117.49 | 117.49 | 117.49 | 117.49 | 117.49 | - |
16 May 2024 | 117.59 | 117.59 | 117.59 | 117.59 | 117.59 | - |
15 May 2024 | 117.68 | 117.68 | 117.68 | 117.68 | 117.68 | - |
14 May 2024 | 117.16 | 117.16 | 117.16 | 117.16 | 117.16 | - |
13 May 2024 | 116.95 | 116.95 | 116.95 | 116.95 | 116.95 | - |
10 May 2024 | 117.23 | 117.23 | 117.23 | 117.23 | 117.23 | - |
09 May 2024 | 116.76 | 116.76 | 116.76 | 116.76 | 116.76 | - |
08 May 2024 | 116.52 | 116.52 | 116.52 | 116.52 | 116.52 | - |
07 May 2024 | 116.15 | 116.15 | 116.15 | 116.15 | 116.15 | - |
03 May 2024 | 114.93 | 114.93 | 114.93 | 114.93 | 114.93 | - |
02 May 2024 | 114.32 | 114.32 | 114.32 | 114.32 | 114.32 | - |
01 May 2024 | 113.66 | 113.66 | 113.66 | 113.66 | 113.66 | - |
30 Apr 2024 | 113.82 | 113.82 | 113.82 | 113.82 | 113.82 | - |
29 Apr 2024 | 114.48 | 114.48 | 114.48 | 114.48 | 114.48 | - |
26 Apr 2024 | 114.49 | 114.49 | 114.49 | 114.49 | 114.49 | - |
25 Apr 2024 | 113.58 | 113.58 | 113.58 | 113.58 | 113.58 | - |
24 Apr 2024 | 113.97 | 113.97 | 113.97 | 113.97 | 113.97 | - |
23 Apr 2024 | 113.99 | 113.99 | 113.99 | 113.99 | 113.99 | - |
22 Apr 2024 | 113.56 | 113.56 | 113.56 | 113.56 | 113.56 | - |
19 Apr 2024 | 112.34 | 112.34 | 112.34 | 112.34 | 112.34 | - |
18 Apr 2024 | 112.56 | 112.56 | 112.56 | 112.56 | 112.56 | - |
17 Apr 2024 | 112.40 | 112.40 | 112.40 | 112.40 | 112.40 | - |
16 Apr 2024 | 112.64 | 112.64 | 112.64 | 112.64 | 112.64 | - |
15 Apr 2024 | 113.57 | 113.57 | 113.57 | 113.57 | 113.57 | - |
12 Apr 2024 | 114.43 | 114.43 | 114.43 | 114.43 | 114.43 | - |
11 Apr 2024 | 114.42 | 114.42 | 114.42 | 114.42 | 114.42 | - |
10 Apr 2024 | 114.21 | 114.21 | 114.21 | 114.21 | 114.21 | - |
09 Apr 2024 | 114.20 | 114.20 | 114.20 | 114.20 | 114.20 | - |
08 Apr 2024 | 114.23 | 114.23 | 114.23 | 114.23 | 114.23 | - |
05 Apr 2024 | 114.14 | 114.14 | 114.14 | 114.14 | 114.14 | - |
04 Apr 2024 | 113.94 | 113.94 | 113.94 | 113.94 | 113.94 | - |
03 Apr 2024 | 114.33 | 114.33 | 114.33 | 114.33 | 114.33 | - |
02 Apr 2024 | 114.36 | 114.36 | 114.36 | 114.36 | 114.36 | - |
28 Mar 2024 | 114.78 | 114.78 | 114.78 | 114.78 | 114.78 | - |
27 Mar 2024 | 114.62 | 114.62 | 114.62 | 114.62 | 114.62 | - |
26 Mar 2024 | 114.23 | 114.23 | 114.23 | 114.23 | 114.23 | - |
25 Mar 2024 | 114.13 | 114.13 | 114.13 | 114.13 | 114.13 | - |
22 Mar 2024 | 114.61 | 114.61 | 114.61 | 114.61 | 114.61 | - |
21 Mar 2024 | 114.18 | 114.18 | 114.18 | 114.18 | 114.18 | - |
20 Mar 2024 | 112.91 | 112.91 | 112.91 | 112.91 | 112.91 | - |
19 Mar 2024 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | - |
18 Mar 2024 | 112.25 | 112.25 | 112.25 | 112.25 | 112.25 | - |
15 Mar 2024 | 112.02 | 112.02 | 112.02 | 112.02 | 112.02 | - |
14 Mar 2024 | 112.47 | 112.47 | 112.47 | 112.47 | 112.47 | - |
13 Mar 2024 | 112.57 | 112.57 | 112.57 | 112.57 | 112.57 | - |
12 Mar 2024 | 112.55 | 112.55 | 112.55 | 112.55 | 112.55 | - |
11 Mar 2024 | 111.68 | 111.68 | 111.68 | 111.68 | 111.68 | - |
08 Mar 2024 | 111.60 | 111.60 | 111.60 | 111.60 | 111.60 | - |
07 Mar 2024 | 112.15 | 112.15 | 112.15 | 112.15 | 112.15 | - |
06 Mar 2024 | 111.51 | 111.51 | 111.51 | 111.51 | 111.51 | - |
05 Mar 2024 | 111.09 | 111.09 | 111.09 | 111.09 | 111.09 | - |
04 Mar 2024 | 111.61 | 111.61 | 111.61 | 111.61 | 111.61 | - |
01 Mar 2024 | 111.78 | 111.78 | 111.78 | 111.78 | 111.78 | - |
29 Feb 2024 | 111.01 | 111.01 | 111.01 | 111.01 | 111.01 | - |
29 Feb 2024 | 0.010535 Dividend | |||||
28 Feb 2024 | 111.72 | 111.72 | 111.72 | 111.72 | 111.71 | - |
27 Feb 2024 | 111.97 | 111.97 | 111.97 | 111.97 | 111.96 | - |
26 Feb 2024 | 111.92 | 111.92 | 111.92 | 111.92 | 111.91 | - |
23 Feb 2024 | 112.24 | 112.24 | 112.24 | 112.24 | 112.23 | - |
22 Feb 2024 | 112.15 | 112.15 | 112.15 | 112.15 | 112.14 | - |
21 Feb 2024 | 111.07 | 111.07 | 111.07 | 111.07 | 111.06 | - |
20 Feb 2024 | 111.14 | 111.14 | 111.14 | 111.14 | 111.13 | - |
19 Feb 2024 | 111.58 | 111.58 | 111.58 | 111.58 | 111.57 | - |
16 Feb 2024 | 111.42 | 111.42 | 111.42 | 111.42 | 111.41 | - |
15 Feb 2024 | 111.02 | 111.02 | 111.02 | 111.02 | 111.01 | - |
14 Feb 2024 | 110.54 | 110.54 | 110.54 | 110.54 | 110.53 | - |
13 Feb 2024 | 109.81 | 109.81 | 109.81 | 109.81 | 109.80 | - |
12 Feb 2024 | 110.69 | 110.69 | 110.69 | 110.69 | 110.68 | - |
09 Feb 2024 | 110.67 | 110.67 | 110.67 | 110.67 | 110.66 | - |
08 Feb 2024 | 110.57 | 110.57 | 110.57 | 110.57 | 110.56 | - |
07 Feb 2024 | 110.71 | 110.71 | 110.71 | 110.71 | 110.70 | - |
06 Feb 2024 | 110.61 | 110.61 | 110.61 | 110.61 | 110.60 | - |
05 Feb 2024 | 110.37 | 110.37 | 110.37 | 110.37 | 110.36 | - |
02 Feb 2024 | 110.27 | 110.27 | 110.27 | 110.27 | 110.26 | - |
01 Feb 2024 | 109.73 | 109.73 | 109.73 | 109.73 | 109.72 | - |
31 Jan 2024 | 109.40 | 109.40 | 109.40 | 109.40 | 109.39 | - |
30 Jan 2024 | 109.94 | 109.94 | 109.94 | 109.94 | 109.93 | - |
29 Jan 2024 | 109.69 | 109.69 | 109.69 | 109.69 | 109.68 | - |
26 Jan 2024 | 109.27 | 109.27 | 109.27 | 109.27 | 109.26 | - |
25 Jan 2024 | 108.75 | 108.75 | 108.75 | 108.75 | 108.74 | - |
24 Jan 2024 | 108.41 | 108.41 | 108.41 | 108.41 | 108.40 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |