Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 131.20 | 131.20 | 131.20 | 131.20 | 131.20 | 8 |
27 Jun 2024 | 131.42 | 131.42 | 131.42 | 131.42 | 131.42 | - |
26 Jun 2024 | 131.42 | 131.42 | 131.42 | 131.42 | 131.42 | - |
25 Jun 2024 | 131.42 | 131.42 | 131.42 | 131.42 | 131.42 | - |
24 Jun 2024 | 129.86 | 129.86 | 129.86 | 129.86 | 129.86 | - |
21 Jun 2024 | 129.14 | 129.14 | 129.14 | 129.14 | 129.14 | - |
20 Jun 2024 | 129.14 | 129.14 | 129.14 | 129.14 | 129.14 | - |
19 Jun 2024 | 128.42 | 128.42 | 128.42 | 128.42 | 128.42 | - |
18 Jun 2024 | 127.96 | 127.96 | 127.96 | 127.96 | 127.96 | - |
17 Jun 2024 | 126.78 | 126.78 | 126.78 | 126.78 | 126.78 | - |
14 Jun 2024 | 126.20 | 126.20 | 126.20 | 126.20 | 126.20 | - |
13 Jun 2024 | 126.16 | 126.16 | 126.16 | 126.16 | 126.16 | - |
12 Jun 2024 | 127.10 | 127.10 | 127.10 | 127.10 | 127.10 | - |
11 Jun 2024 | 126.76 | 126.76 | 126.76 | 126.76 | 126.76 | - |
10 Jun 2024 | 126.90 | 126.90 | 126.90 | 126.90 | 126.90 | - |
07 Jun 2024 | 126.44 | 126.44 | 126.44 | 126.44 | 126.44 | - |
06 Jun 2024 | 126.44 | 126.44 | 126.44 | 126.44 | 126.44 | - |
05 Jun 2024 | 125.56 | 125.56 | 125.56 | 125.56 | 125.56 | - |
04 Jun 2024 | 122.14 | 122.14 | 122.14 | 122.14 | 122.14 | - |
03 Jun 2024 | 122.42 | 122.42 | 122.42 | 122.42 | 122.42 | - |
31 May 2024 | 121.16 | 121.16 | 121.16 | 121.16 | 121.16 | - |
30 May 2024 | 121.40 | 121.40 | 121.40 | 121.40 | 121.40 | - |
29 May 2024 | 121.40 | 121.40 | 121.40 | 121.40 | 121.40 | - |
29 May 2024 | 0.19 Dividend | |||||
28 May 2024 | 124.08 | 124.08 | 124.08 | 124.08 | 123.89 | - |
27 May 2024 | 124.70 | 124.70 | 124.70 | 124.70 | 124.51 | - |
24 May 2024 | 124.70 | 124.70 | 124.70 | 124.70 | 124.51 | - |
23 May 2024 | 124.80 | 124.80 | 124.80 | 124.80 | 124.61 | - |
22 May 2024 | 118.54 | 118.54 | 118.38 | 118.38 | 118.20 | 8 |
21 May 2024 | 117.92 | 117.92 | 117.92 | 117.92 | 117.74 | - |
20 May 2024 | 117.92 | 117.92 | 117.92 | 117.92 | 117.74 | - |
17 May 2024 | 118.76 | 118.76 | 118.76 | 118.76 | 118.58 | - |
16 May 2024 | 117.24 | 117.24 | 117.24 | 117.24 | 117.06 | - |
15 May 2024 | 117.24 | 117.24 | 117.24 | 117.24 | 117.06 | - |
14 May 2024 | 117.56 | 117.56 | 117.56 | 117.56 | 117.38 | - |
13 May 2024 | 118.06 | 118.06 | 118.06 | 118.06 | 117.88 | - |
10 May 2024 | 117.82 | 117.82 | 117.82 | 117.82 | 117.64 | - |
09 May 2024 | 116.56 | 116.56 | 116.56 | 116.56 | 116.38 | - |
08 May 2024 | 116.56 | 116.56 | 116.56 | 116.56 | 116.38 | - |
07 May 2024 | 121.00 | 121.00 | 121.00 | 121.00 | 120.81 | - |
06 May 2024 | 120.14 | 120.14 | 120.14 | 120.14 | 119.96 | - |
03 May 2024 | 120.14 | 120.14 | 120.14 | 120.14 | 119.96 | - |
02 May 2024 | 120.02 | 120.02 | 120.02 | 120.02 | 119.84 | - |
30 Apr 2024 | 119.54 | 119.54 | 119.54 | 119.54 | 119.36 | - |
29 Apr 2024 | 119.54 | 119.54 | 119.54 | 119.54 | 119.36 | - |
26 Apr 2024 | 119.54 | 119.54 | 119.54 | 119.54 | 119.36 | - |
25 Apr 2024 | 119.54 | 119.54 | 119.54 | 119.54 | 119.36 | - |
24 Apr 2024 | 119.54 | 119.54 | 119.54 | 119.54 | 119.36 | - |
23 Apr 2024 | 119.54 | 119.54 | 119.54 | 119.54 | 119.36 | - |
22 Apr 2024 | 119.72 | 119.72 | 119.72 | 119.72 | 119.54 | - |
19 Apr 2024 | 117.32 | 117.32 | 117.32 | 117.32 | 117.14 | - |
18 Apr 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 118.82 | - |
17 Apr 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 118.82 | - |
16 Apr 2024 | 119.78 | 119.78 | 119.78 | 119.78 | 119.60 | - |
15 Apr 2024 | 120.34 | 120.34 | 120.34 | 120.34 | 120.16 | - |
12 Apr 2024 | 120.34 | 120.34 | 120.34 | 120.34 | 120.16 | - |
11 Apr 2024 | 120.18 | 120.18 | 120.18 | 120.18 | 120.00 | - |
10 Apr 2024 | 120.18 | 120.18 | 120.18 | 120.18 | 120.00 | - |
09 Apr 2024 | 120.14 | 120.14 | 120.14 | 120.14 | 119.96 | - |
08 Apr 2024 | 120.20 | 120.20 | 120.20 | 120.20 | 120.02 | - |
05 Apr 2024 | 120.20 | 120.20 | 120.20 | 120.20 | 120.02 | - |
04 Apr 2024 | 122.56 | 122.56 | 122.56 | 122.56 | 122.37 | - |
03 Apr 2024 | 122.56 | 122.56 | 122.56 | 122.56 | 122.37 | - |
02 Apr 2024 | 123.88 | 123.88 | 123.88 | 123.88 | 123.69 | - |
28 Mar 2024 | 121.14 | 121.14 | 121.14 | 121.14 | 120.95 | - |
27 Mar 2024 | 120.98 | 120.98 | 120.98 | 120.98 | 120.79 | - |
26 Mar 2024 | 120.94 | 120.94 | 120.94 | 120.94 | 120.75 | - |
25 Mar 2024 | 122.14 | 122.14 | 122.14 | 122.14 | 121.95 | - |
22 Mar 2024 | 122.26 | 122.26 | 122.26 | 122.26 | 122.07 | - |
21 Mar 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 121.81 | - |
20 Mar 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 121.81 | - |
19 Mar 2024 | 121.98 | 121.98 | 121.98 | 121.98 | 121.79 | - |
18 Mar 2024 | 123.94 | 123.94 | 123.94 | 123.94 | 123.75 | - |
15 Mar 2024 | 123.94 | 123.94 | 123.94 | 123.94 | 123.75 | - |
14 Mar 2024 | 125.12 | 125.12 | 125.12 | 125.12 | 124.93 | - |
13 Mar 2024 | 124.84 | 124.84 | 124.84 | 124.84 | 124.65 | - |
12 Mar 2024 | 125.20 | 125.20 | 125.20 | 125.20 | 125.01 | - |
11 Mar 2024 | 123.74 | 123.74 | 123.74 | 123.74 | 123.55 | - |
08 Mar 2024 | 123.80 | 123.80 | 123.80 | 123.80 | 123.61 | - |
07 Mar 2024 | 123.94 | 123.94 | 123.94 | 123.94 | 123.75 | - |
06 Mar 2024 | 126.14 | 126.14 | 126.14 | 126.14 | 125.95 | - |
05 Mar 2024 | 127.80 | 127.80 | 127.80 | 127.80 | 127.60 | - |
04 Mar 2024 | 129.64 | 129.64 | 129.64 | 129.64 | 129.44 | - |
01 Mar 2024 | 129.02 | 129.02 | 129.02 | 129.02 | 128.82 | - |
29 Feb 2024 | 128.98 | 128.98 | 128.98 | 128.98 | 128.78 | - |
28 Feb 2024 | 128.98 | 128.98 | 128.98 | 128.98 | 128.78 | - |
27 Feb 2024 | 131.40 | 131.40 | 131.40 | 131.40 | 131.20 | - |
27 Feb 2024 | 0.19 Dividend | |||||
26 Feb 2024 | 131.72 | 131.72 | 131.72 | 131.72 | 131.33 | - |
23 Feb 2024 | 132.18 | 132.18 | 132.18 | 132.18 | 131.79 | - |
22 Feb 2024 | 130.50 | 130.50 | 130.50 | 130.50 | 130.11 | - |
21 Feb 2024 | 130.50 | 130.50 | 130.50 | 130.50 | 130.11 | - |
20 Feb 2024 | 131.76 | 131.76 | 131.76 | 131.76 | 131.37 | - |
19 Feb 2024 | 132.58 | 132.58 | 132.58 | 132.58 | 132.19 | - |
16 Feb 2024 | 133.84 | 133.84 | 133.84 | 133.84 | 133.44 | - |
15 Feb 2024 | 133.30 | 133.30 | 133.30 | 133.30 | 132.90 | - |
14 Feb 2024 | 129.68 | 129.68 | 129.68 | 129.68 | 129.29 | - |
13 Feb 2024 | 127.96 | 127.96 | 127.96 | 127.96 | 127.58 | - |
12 Feb 2024 | 129.86 | 129.86 | 129.86 | 129.86 | 129.47 | - |
09 Feb 2024 | 128.34 | 128.34 | 128.34 | 128.34 | 127.96 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |