Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 May 2024 | 133.70 | 133.70 | 133.70 | 133.70 | 133.70 | 70 |
28 May 2024 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | - |
27 May 2024 | 137.25 | 137.25 | 137.25 | 137.25 | 137.25 | - |
24 May 2024 | 140.25 | 140.25 | 140.25 | 140.25 | 140.25 | - |
23 May 2024 | 142.10 | 142.10 | 142.10 | 142.10 | 142.10 | - |
22 May 2024 | 140.85 | 140.85 | 140.85 | 140.85 | 140.85 | - |
21 May 2024 | 138.60 | 138.60 | 138.60 | 138.60 | 138.60 | - |
20 May 2024 | 145.20 | 145.20 | 145.20 | 145.20 | 145.20 | - |
17 May 2024 | 147.70 | 147.70 | 147.70 | 147.70 | 147.70 | - |
16 May 2024 | 149.95 | 149.95 | 149.95 | 149.95 | 149.95 | - |
15 May 2024 | 145.95 | 145.95 | 145.95 | 145.95 | 145.95 | - |
14 May 2024 | 145.95 | 145.95 | 145.95 | 145.95 | 145.95 | - |
13 May 2024 | 145.15 | 145.15 | 145.15 | 145.15 | 145.15 | - |
10 May 2024 | 146.45 | 146.45 | 146.45 | 146.45 | 146.45 | - |
09 May 2024 | 135.20 | 135.20 | 135.20 | 135.20 | 135.20 | - |
08 May 2024 | 132.95 | 132.95 | 132.95 | 132.95 | 132.95 | - |
07 May 2024 | 134.85 | 134.85 | 134.85 | 134.85 | 134.85 | - |
06 May 2024 | 133.25 | 133.25 | 133.25 | 133.25 | 133.25 | - |
03 May 2024 | 133.80 | 133.80 | 133.80 | 133.80 | 133.80 | - |
02 May 2024 | 131.75 | 131.75 | 131.75 | 131.75 | 131.75 | - |
30 Apr 2024 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | - |
29 Apr 2024 | 125.50 | 125.50 | 125.50 | 125.50 | 125.50 | - |
26 Apr 2024 | 125.55 | 125.55 | 125.55 | 125.55 | 125.55 | - |
25 Apr 2024 | 121.90 | 121.90 | 121.90 | 121.90 | 121.90 | - |
24 Apr 2024 | 121.50 | 121.50 | 121.50 | 121.50 | 121.50 | - |
23 Apr 2024 | 120.45 | 120.45 | 120.45 | 120.45 | 120.45 | - |
22 Apr 2024 | 118.70 | 118.70 | 118.70 | 118.70 | 118.70 | 70 |
19 Apr 2024 | 116.70 | 116.70 | 116.70 | 116.70 | 116.70 | - |
18 Apr 2024 | 117.80 | 117.80 | 117.80 | 117.80 | 117.80 | - |
17 Apr 2024 | 119.50 | 119.50 | 119.50 | 119.50 | 119.50 | - |
16 Apr 2024 | 121.65 | 121.65 | 121.65 | 121.65 | 121.65 | - |
15 Apr 2024 | 121.70 | 121.70 | 121.70 | 121.70 | 121.70 | - |
12 Apr 2024 | 122.80 | 122.80 | 122.80 | 122.80 | 122.80 | - |
11 Apr 2024 | 122.60 | 122.60 | 122.60 | 122.60 | 122.60 | - |
10 Apr 2024 | 123.70 | 123.70 | 123.70 | 123.70 | 123.70 | - |
09 Apr 2024 | 122.90 | 122.90 | 122.90 | 122.90 | 122.90 | - |
08 Apr 2024 | 122.20 | 122.20 | 122.20 | 122.20 | 122.20 | - |
05 Apr 2024 | 122.75 | 122.75 | 122.75 | 122.75 | 122.75 | - |
04 Apr 2024 | 122.95 | 122.95 | 122.95 | 122.95 | 122.95 | - |
03 Apr 2024 | 124.50 | 124.50 | 124.50 | 124.50 | 124.50 | - |
02 Apr 2024 | 127.45 | 127.45 | 127.45 | 127.45 | 127.45 | - |
28 Mar 2024 | 125.60 | 125.60 | 125.60 | 125.60 | 125.60 | - |
28 Mar 2024 | 120 Dividend | |||||
27 Mar 2024 | 126.20 | 126.25 | 126.00 | 126.00 | 6.00 | 20 |
26 Mar 2024 | 122.85 | 122.85 | 122.85 | 122.85 | 5.85 | - |
25 Mar 2024 | 124.40 | 124.40 | 124.40 | 124.40 | 5.92 | - |
22 Mar 2024 | 125.35 | 125.35 | 125.35 | 125.35 | 5.97 | - |
21 Mar 2024 | 125.00 | 125.00 | 125.00 | 125.00 | 5.95 | - |
20 Mar 2024 | 124.40 | 124.40 | 124.40 | 124.40 | 5.92 | - |
19 Mar 2024 | 125.20 | 125.20 | 125.20 | 125.20 | 5.96 | - |
18 Mar 2024 | 123.75 | 123.75 | 123.75 | 123.75 | 5.89 | - |
15 Mar 2024 | 123.50 | 124.15 | 123.50 | 124.15 | 5.91 | 10 |
14 Mar 2024 | 125.15 | 126.45 | 125.15 | 126.45 | 6.02 | 25 |
13 Mar 2024 | 125.25 | 125.25 | 125.25 | 125.25 | 5.96 | - |
12 Mar 2024 | 128.65 | 128.65 | 128.65 | 128.65 | 6.13 | - |
11 Mar 2024 | 124.95 | 126.15 | 124.95 | 126.15 | 6.01 | 1 |
08 Mar 2024 | 127.10 | 127.10 | 127.10 | 127.10 | 6.05 | - |
07 Mar 2024 | 128.15 | 129.15 | 128.15 | 129.15 | 6.15 | 10 |
06 Mar 2024 | 129.35 | 129.35 | 129.35 | 129.35 | 6.16 | - |
05 Mar 2024 | 130.30 | 130.30 | 130.30 | 130.30 | 6.20 | - |
04 Mar 2024 | 132.10 | 132.10 | 132.10 | 132.10 | 6.29 | - |
01 Mar 2024 | 131.15 | 131.15 | 131.15 | 131.15 | 6.25 | - |
29 Feb 2024 | 130.10 | 130.10 | 130.10 | 130.10 | 6.20 | - |
28 Feb 2024 | 131.45 | 131.45 | 131.45 | 131.45 | 6.26 | - |
27 Feb 2024 | 130.45 | 130.45 | 130.45 | 130.45 | 6.21 | - |
26 Feb 2024 | 130.25 | 130.25 | 130.25 | 130.25 | 6.20 | - |
23 Feb 2024 | 130.70 | 130.70 | 130.70 | 130.70 | 6.22 | - |
22 Feb 2024 | 130.50 | 130.50 | 130.50 | 130.50 | 6.21 | - |
21 Feb 2024 | 130.20 | 130.20 | 130.20 | 130.20 | 6.20 | - |
20 Feb 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 6.29 | - |
19 Feb 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 6.29 | - |
16 Feb 2024 | 132.95 | 132.95 | 132.95 | 132.95 | 6.33 | - |
15 Feb 2024 | 132.95 | 132.95 | 132.95 | 132.95 | 6.33 | - |
14 Feb 2024 | 130.50 | 130.50 | 130.50 | 130.50 | 6.21 | - |
13 Feb 2024 | 133.40 | 133.40 | 133.40 | 133.40 | 6.35 | - |
12 Feb 2024 | 134.10 | 134.10 | 134.10 | 134.10 | 6.39 | - |
09 Feb 2024 | 132.70 | 132.70 | 132.70 | 132.70 | 6.32 | - |
08 Feb 2024 | 131.50 | 131.50 | 131.50 | 131.50 | 6.26 | - |
07 Feb 2024 | 134.00 | 134.00 | 134.00 | 134.00 | 6.38 | - |
06 Feb 2024 | 143.55 | 143.55 | 143.55 | 143.55 | 6.84 | - |
05 Feb 2024 | 148.15 | 148.15 | 148.15 | 148.15 | 7.05 | - |
02 Feb 2024 | 147.05 | 147.05 | 147.05 | 147.05 | 7.00 | - |
01 Feb 2024 | 146.90 | 146.90 | 146.90 | 146.90 | 7.00 | - |
31 Jan 2024 | 148.60 | 148.60 | 148.60 | 148.60 | 7.08 | - |
30 Jan 2024 | 151.05 | 151.05 | 151.05 | 151.05 | 7.19 | - |
29 Jan 2024 | 148.85 | 148.85 | 148.85 | 148.85 | 7.09 | - |
26 Jan 2024 | 148.70 | 148.70 | 148.70 | 148.70 | 7.08 | - |
25 Jan 2024 | 148.65 | 148.65 | 148.65 | 148.65 | 7.08 | - |
24 Jan 2024 | 149.10 | 149.10 | 149.10 | 149.10 | 7.10 | - |
23 Jan 2024 | 152.75 | 152.75 | 152.75 | 152.75 | 7.27 | - |
22 Jan 2024 | 151.55 | 151.55 | 151.55 | 151.55 | 7.22 | - |
19 Jan 2024 | 149.55 | 149.55 | 149.55 | 149.55 | 7.12 | - |
18 Jan 2024 | 146.15 | 146.15 | 146.15 | 146.15 | 6.96 | - |
17 Jan 2024 | 145.15 | 145.15 | 145.15 | 145.15 | 6.91 | - |
16 Jan 2024 | 149.80 | 149.80 | 149.80 | 149.80 | 7.13 | - |
15 Jan 2024 | 153.35 | 153.35 | 153.35 | 153.35 | 7.30 | - |
12 Jan 2024 | 153.35 | 153.35 | 153.35 | 153.35 | 7.30 | - |
11 Jan 2024 | 151.40 | 151.40 | 151.40 | 151.40 | 7.21 | - |
10 Jan 2024 | 146.45 | 146.45 | 146.45 | 146.45 | 6.97 | - |
09 Jan 2024 | 147.40 | 147.40 | 147.40 | 147.40 | 7.02 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |