Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jun 2024 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | - |
04 Jun 2024 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - |
03 Jun 2024 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | - |
31 May 2024 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - |
30 May 2024 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | - |
29 May 2024 | 126.00 | 126.00 | 125.00 | 125.00 | 125.00 | - |
28 May 2024 | 126.00 | 126.00 | 125.00 | 125.00 | 125.00 | - |
27 May 2024 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | - |
24 May 2024 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | - |
23 May 2024 | 128.00 | 128.00 | 126.00 | 127.00 | 127.00 | - |
22 May 2024 | 129.00 | 130.00 | 129.00 | 130.00 | 130.00 | 8 |
21 May 2024 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | - |
20 May 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - |
17 May 2024 | 129.00 | 130.00 | 129.00 | 130.00 | 130.00 | - |
16 May 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | - |
15 May 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | - |
14 May 2024 | 131.00 | 132.00 | 131.00 | 132.00 | 132.00 | - |
13 May 2024 | 132.00 | 132.00 | 131.00 | 131.00 | 131.00 | - |
10 May 2024 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | - |
10 May 2024 | 0.6 Dividend | |||||
09 May 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 131.40 | - |
08 May 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 131.40 | - |
07 May 2024 | 133.00 | 133.00 | 133.00 | 133.00 | 132.40 | - |
06 May 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 131.40 | - |
03 May 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 131.40 | - |
02 May 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 131.40 | - |
30 Apr 2024 | 135.00 | 135.00 | 134.00 | 134.00 | 133.39 | - |
29 Apr 2024 | 136.00 | 136.00 | 135.00 | 135.00 | 134.39 | - |
26 Apr 2024 | 134.00 | 134.00 | 134.00 | 134.00 | 133.39 | - |
25 Apr 2024 | 138.00 | 138.00 | 138.00 | 138.00 | 137.37 | - |
24 Apr 2024 | 138.00 | 139.00 | 138.00 | 138.00 | 137.37 | - |
23 Apr 2024 | 137.00 | 139.00 | 137.00 | 137.00 | 136.38 | - |
22 Apr 2024 | 134.00 | 134.00 | 134.00 | 134.00 | 133.39 | - |
19 Apr 2024 | 131.00 | 134.00 | 131.00 | 134.00 | 133.39 | - |
18 Apr 2024 | 128.00 | 128.00 | 128.00 | 128.00 | 127.42 | - |
17 Apr 2024 | 128.00 | 129.00 | 128.00 | 128.00 | 127.42 | 115 |
16 Apr 2024 | 130.00 | 130.00 | 127.00 | 128.00 | 127.42 | - |
15 Apr 2024 | 130.00 | 130.00 | 129.00 | 129.00 | 128.41 | - |
12 Apr 2024 | 131.00 | 131.00 | 131.00 | 131.00 | 130.40 | - |
11 Apr 2024 | 130.00 | 131.00 | 130.00 | 131.00 | 130.40 | - |
10 Apr 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 131.40 | - |
09 Apr 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 131.40 | - |
08 Apr 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 131.40 | - |
05 Apr 2024 | 131.00 | 132.00 | 131.00 | 132.00 | 131.40 | 25 |
04 Apr 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 131.40 | - |
03 Apr 2024 | 133.00 | 133.00 | 133.00 | 133.00 | 132.40 | 20 |
02 Apr 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 134.39 | - |
28 Mar 2024 | 133.00 | 133.00 | 133.00 | 133.00 | 132.40 | - |
27 Mar 2024 | 129.00 | 129.00 | 129.00 | 129.00 | 128.41 | - |
26 Mar 2024 | 129.00 | 129.00 | 129.00 | 129.00 | 128.41 | - |
25 Mar 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 129.41 | - |
22 Mar 2024 | 131.00 | 132.00 | 131.00 | 131.00 | 130.40 | 73 |
21 Mar 2024 | 129.00 | 131.00 | 129.00 | 131.00 | 130.40 | - |
20 Mar 2024 | 125.00 | 125.00 | 125.00 | 125.00 | 124.43 | - |
19 Mar 2024 | 125.00 | 126.00 | 125.00 | 126.00 | 125.43 | - |
18 Mar 2024 | 124.00 | 125.00 | 124.00 | 125.00 | 124.43 | - |
15 Mar 2024 | 128.00 | 128.00 | 128.00 | 128.00 | 127.42 | - |
14 Mar 2024 | 128.00 | 128.00 | 128.00 | 128.00 | 127.42 | - |
13 Mar 2024 | 128.00 | 129.00 | 127.00 | 127.00 | 126.42 | 108 |
12 Mar 2024 | 126.00 | 128.00 | 126.00 | 128.00 | 127.42 | - |
11 Mar 2024 | 125.00 | 125.00 | 125.00 | 125.00 | 124.43 | - |
08 Mar 2024 | 125.00 | 126.00 | 125.00 | 126.00 | 125.43 | - |
07 Mar 2024 | 124.00 | 125.00 | 124.00 | 125.00 | 124.43 | - |
06 Mar 2024 | 126.00 | 126.00 | 124.00 | 124.00 | 123.44 | - |
05 Mar 2024 | 125.00 | 127.00 | 125.00 | 125.00 | 124.43 | - |
04 Mar 2024 | 125.00 | 126.00 | 125.00 | 125.00 | 124.43 | - |
01 Mar 2024 | 127.00 | 128.00 | 127.00 | 128.00 | 127.42 | 43 |
29 Feb 2024 | 126.00 | 126.00 | 126.00 | 126.00 | 125.43 | - |
28 Feb 2024 | 126.00 | 126.00 | 126.00 | 126.00 | 125.43 | - |
27 Feb 2024 | 123.00 | 125.00 | 123.00 | 125.00 | 124.43 | 200 |
26 Feb 2024 | 126.00 | 126.00 | 126.00 | 126.00 | 125.43 | - |
23 Feb 2024 | 124.00 | 125.00 | 124.00 | 125.00 | 124.43 | 40 |
22 Feb 2024 | 124.00 | 124.00 | 124.00 | 124.00 | 123.44 | - |
21 Feb 2024 | 127.00 | 127.00 | 127.00 | 127.00 | 126.42 | - |
20 Feb 2024 | 128.00 | 128.00 | 118.00 | 118.00 | 117.46 | 202 |
19 Feb 2024 | 127.00 | 127.00 | 127.00 | 127.00 | 126.42 | - |
16 Feb 2024 | 126.00 | 127.00 | 126.00 | 127.00 | 126.42 | - |
15 Feb 2024 | 126.00 | 126.00 | 126.00 | 126.00 | 125.43 | - |
14 Feb 2024 | 124.00 | 124.00 | 124.00 | 124.00 | 123.44 | - |
13 Feb 2024 | 127.00 | 127.00 | 127.00 | 127.00 | 126.42 | - |
12 Feb 2024 | 125.00 | 125.00 | 125.00 | 125.00 | 124.43 | - |
09 Feb 2024 | 125.00 | 125.00 | 125.00 | 125.00 | 124.43 | - |
09 Feb 2024 | 0.6 Dividend | |||||
08 Feb 2024 | 124.00 | 125.00 | 124.00 | 125.00 | 123.83 | - |
07 Feb 2024 | 124.00 | 124.00 | 124.00 | 124.00 | 122.84 | - |
06 Feb 2024 | 125.00 | 125.00 | 125.00 | 125.00 | 123.83 | - |
05 Feb 2024 | 126.00 | 126.00 | 126.00 | 126.00 | 124.83 | - |
02 Feb 2024 | 123.00 | 126.00 | 123.00 | 126.00 | 124.83 | - |
01 Feb 2024 | 125.00 | 125.00 | 125.00 | 125.00 | 123.83 | 30 |
31 Jan 2024 | 128.00 | 128.00 | 128.00 | 128.00 | 126.81 | - |
30 Jan 2024 | 127.00 | 127.00 | 127.00 | 127.00 | 125.82 | - |
29 Jan 2024 | 127.00 | 129.00 | 127.00 | 129.00 | 127.80 | - |
26 Jan 2024 | 121.00 | 121.00 | 121.00 | 121.00 | 119.87 | - |
25 Jan 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 118.88 | - |
24 Jan 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 117.89 | - |
23 Jan 2024 | 118.00 | 119.00 | 118.00 | 119.00 | 117.89 | - |
22 Jan 2024 | 117.00 | 118.00 | 117.00 | 118.00 | 116.90 | - |
19 Jan 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 112.94 | - |
18 Jan 2024 | 114.00 | 115.00 | 113.00 | 115.00 | 113.93 | - |
17 Jan 2024 | 116.00 | 116.00 | 115.00 | 115.00 | 113.93 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |