Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 Jun 2024 | - | - | - | - | - | - |
06 Jun 2024 | - | - | - | - | - | - |
05 Jun 2024 | 112.29 | 112.29 | 112.29 | 112.29 | 112.29 | - |
04 Jun 2024 | 111.61 | 111.61 | 111.61 | 111.61 | 111.61 | - |
03 Jun 2024 | 111.62 | 111.62 | 111.62 | 111.62 | 111.62 | - |
31 May 2024 | 111.30 | 111.30 | 111.30 | 111.30 | 111.30 | - |
30 May 2024 | 111.13 | 111.13 | 111.13 | 111.13 | 111.13 | - |
29 May 2024 | 111.17 | 111.17 | 111.17 | 111.17 | 111.17 | - |
28 May 2024 | 111.83 | 111.83 | 111.83 | 111.83 | 111.83 | - |
24 May 2024 | 112.14 | 112.14 | 112.14 | 112.14 | 112.14 | - |
23 May 2024 | 112.21 | 112.21 | 112.21 | 112.21 | 112.21 | - |
22 May 2024 | 112.45 | 112.45 | 112.45 | 112.45 | 112.45 | - |
21 May 2024 | 112.84 | 112.84 | 112.84 | 112.84 | 112.84 | - |
20 May 2024 | 112.87 | 112.87 | 112.87 | 112.87 | 112.87 | - |
17 May 2024 | 112.94 | 112.94 | 112.94 | 112.94 | 112.94 | - |
16 May 2024 | 113.09 | 113.09 | 113.09 | 113.09 | 113.09 | - |
15 May 2024 | 113.03 | 113.03 | 113.03 | 113.03 | 113.03 | - |
14 May 2024 | 112.55 | 112.55 | 112.55 | 112.55 | 112.55 | - |
13 May 2024 | 112.46 | 112.46 | 112.46 | 112.46 | 112.46 | - |
10 May 2024 | 112.61 | 112.61 | 112.61 | 112.61 | 112.61 | - |
09 May 2024 | 112.26 | 112.26 | 112.26 | 112.26 | 112.26 | - |
08 May 2024 | 112.06 | 112.06 | 112.06 | 112.06 | 112.06 | - |
07 May 2024 | 111.88 | 111.88 | 111.88 | 111.88 | 111.88 | - |
03 May 2024 | 110.92 | 110.92 | 110.92 | 110.92 | 110.92 | - |
02 May 2024 | 110.22 | 110.22 | 110.22 | 110.22 | 110.22 | - |
01 May 2024 | 109.60 | 109.60 | 109.60 | 109.60 | 109.60 | - |
30 Apr 2024 | 109.78 | 109.78 | 109.78 | 109.78 | 109.78 | - |
29 Apr 2024 | 110.18 | 110.18 | 110.18 | 110.18 | 110.18 | - |
26 Apr 2024 | 110.08 | 110.08 | 110.08 | 110.08 | 110.08 | - |
25 Apr 2024 | 109.30 | 109.30 | 109.30 | 109.30 | 109.30 | - |
24 Apr 2024 | 109.62 | 109.62 | 109.62 | 109.62 | 109.62 | - |
23 Apr 2024 | 109.79 | 109.79 | 109.79 | 109.79 | 109.79 | - |
22 Apr 2024 | 109.40 | 109.40 | 109.40 | 109.40 | 109.40 | - |
19 Apr 2024 | 108.56 | 108.56 | 108.56 | 108.56 | 108.56 | - |
18 Apr 2024 | 108.70 | 108.70 | 108.70 | 108.70 | 108.70 | - |
17 Apr 2024 | 108.50 | 108.50 | 108.50 | 108.50 | 108.50 | - |
16 Apr 2024 | 108.71 | 108.71 | 108.71 | 108.71 | 108.71 | - |
15 Apr 2024 | 109.66 | 109.66 | 109.66 | 109.66 | 109.66 | - |
12 Apr 2024 | 110.24 | 110.24 | 110.24 | 110.24 | 110.24 | - |
11 Apr 2024 | 110.18 | 110.18 | 110.18 | 110.18 | 110.18 | - |
10 Apr 2024 | 110.27 | 110.27 | 110.27 | 110.27 | 110.27 | - |
09 Apr 2024 | 110.35 | 110.35 | 110.35 | 110.35 | 110.35 | - |
08 Apr 2024 | 110.27 | 110.27 | 110.27 | 110.27 | 110.27 | - |
05 Apr 2024 | 110.21 | 110.21 | 110.21 | 110.21 | 110.21 | - |
04 Apr 2024 | 110.40 | 110.40 | 110.40 | 110.40 | 110.40 | - |
03 Apr 2024 | 110.44 | 110.44 | 110.44 | 110.44 | 110.44 | - |
02 Apr 2024 | 110.58 | 110.58 | 110.58 | 110.58 | 110.58 | - |
28 Mar 2024 | 111.03 | 111.03 | 111.03 | 111.03 | 111.03 | - |
27 Mar 2024 | 110.96 | 110.96 | 110.96 | 110.96 | 110.96 | - |
26 Mar 2024 | 110.79 | 110.79 | 110.79 | 110.79 | 110.79 | - |
25 Mar 2024 | 110.64 | 110.64 | 110.64 | 110.64 | 110.64 | - |
22 Mar 2024 | 111.01 | 111.01 | 111.01 | 111.01 | 111.01 | - |
21 Mar 2024 | 110.68 | 110.68 | 110.68 | 110.68 | 110.68 | - |
20 Mar 2024 | 109.65 | 109.65 | 109.65 | 109.65 | 109.65 | - |
19 Mar 2024 | 109.40 | 109.40 | 109.40 | 109.40 | 109.40 | - |
18 Mar 2024 | 109.22 | 109.22 | 109.22 | 109.22 | 109.22 | - |
15 Mar 2024 | 109.06 | 109.06 | 109.06 | 109.06 | 109.06 | - |
14 Mar 2024 | 109.43 | 109.43 | 109.43 | 109.43 | 109.43 | - |
13 Mar 2024 | 109.62 | 109.62 | 109.62 | 109.62 | 109.62 | - |
12 Mar 2024 | 109.68 | 109.68 | 109.68 | 109.68 | 109.68 | - |
11 Mar 2024 | 109.02 | 109.02 | 109.02 | 109.02 | 109.02 | - |
08 Mar 2024 | 108.94 | 108.94 | 108.94 | 108.94 | 108.94 | - |
07 Mar 2024 | 109.23 | 109.23 | 109.23 | 109.23 | 109.23 | - |
06 Mar 2024 | 108.79 | 108.79 | 108.79 | 108.79 | 108.79 | - |
05 Mar 2024 | 108.38 | 108.38 | 108.38 | 108.38 | 108.38 | - |
04 Mar 2024 | 108.64 | 108.64 | 108.64 | 108.64 | 108.64 | - |
01 Mar 2024 | 108.81 | 108.81 | 108.81 | 108.81 | 108.81 | - |
29 Feb 2024 | 108.17 | 108.17 | 108.17 | 108.17 | 108.17 | - |
29 Feb 2024 | 0.013345 Dividend | |||||
28 Feb 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 107.99 | - |
27 Feb 2024 | 108.30 | 108.30 | 108.30 | 108.30 | 108.29 | - |
26 Feb 2024 | 108.31 | 108.31 | 108.31 | 108.31 | 108.30 | - |
23 Feb 2024 | 108.45 | 108.45 | 108.45 | 108.45 | 108.44 | - |
22 Feb 2024 | 108.33 | 108.33 | 108.33 | 108.33 | 108.32 | - |
21 Feb 2024 | 107.62 | 107.62 | 107.62 | 107.62 | 107.61 | - |
20 Feb 2024 | 107.67 | 107.67 | 107.67 | 107.67 | 107.66 | - |
19 Feb 2024 | 107.92 | 107.92 | 107.92 | 107.92 | 107.91 | - |
16 Feb 2024 | 107.91 | 107.91 | 107.91 | 107.91 | 107.90 | - |
15 Feb 2024 | 107.65 | 107.65 | 107.65 | 107.65 | 107.64 | - |
14 Feb 2024 | 107.30 | 107.30 | 107.30 | 107.30 | 107.29 | - |
13 Feb 2024 | 106.78 | 106.78 | 106.78 | 106.78 | 106.77 | - |
12 Feb 2024 | 107.56 | 107.56 | 107.56 | 107.56 | 107.55 | - |
09 Feb 2024 | 107.33 | 107.33 | 107.33 | 107.33 | 107.32 | - |
08 Feb 2024 | 107.26 | 107.26 | 107.26 | 107.26 | 107.25 | - |
07 Feb 2024 | 107.45 | 107.45 | 107.45 | 107.45 | 107.44 | - |
06 Feb 2024 | 107.49 | 107.49 | 107.49 | 107.49 | 107.48 | - |
05 Feb 2024 | 107.19 | 107.19 | 107.19 | 107.19 | 107.18 | - |
02 Feb 2024 | 107.22 | 107.22 | 107.22 | 107.22 | 107.21 | - |
01 Feb 2024 | 106.82 | 106.82 | 106.82 | 106.82 | 106.81 | - |
31 Jan 2024 | 106.66 | 106.66 | 106.66 | 106.66 | 106.65 | - |
30 Jan 2024 | 106.93 | 106.93 | 106.93 | 106.93 | 106.92 | - |
29 Jan 2024 | 106.73 | 106.73 | 106.73 | 106.73 | 106.72 | - |
26 Jan 2024 | 106.50 | 106.50 | 106.50 | 106.50 | 106.49 | - |
25 Jan 2024 | 106.15 | 106.15 | 106.15 | 106.15 | 106.14 | - |
24 Jan 2024 | 106.02 | 106.02 | 106.02 | 106.02 | 106.01 | - |
23 Jan 2024 | 105.78 | 105.78 | 105.78 | 105.78 | 105.77 | - |
22 Jan 2024 | 105.70 | 105.70 | 105.70 | 105.70 | 105.69 | - |
19 Jan 2024 | 105.41 | 105.41 | 105.41 | 105.41 | 105.40 | - |
18 Jan 2024 | 105.05 | 105.05 | 105.05 | 105.05 | 105.04 | - |
17 Jan 2024 | 104.84 | 104.84 | 104.84 | 104.84 | 104.83 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |