Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jun 2024 | 129.88 | 129.88 | 129.88 | 129.88 | 129.88 | 50 |
25 Jun 2024 | 129.92 | 129.92 | 129.92 | 129.92 | 129.92 | - |
24 Jun 2024 | 132.24 | 132.24 | 132.24 | 132.24 | 132.24 | - |
21 Jun 2024 | 133.52 | 134.70 | 133.52 | 134.70 | 134.70 | 50 |
20 Jun 2024 | 135.92 | 135.92 | 135.92 | 135.92 | 135.92 | - |
19 Jun 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - |
18 Jun 2024 | 132.32 | 132.32 | 132.32 | 132.32 | 132.32 | 40 |
17 Jun 2024 | 129.02 | 129.02 | 129.02 | 129.02 | 129.02 | - |
14 Jun 2024 | 130.10 | 130.10 | 130.10 | 130.10 | 130.10 | - |
13 Jun 2024 | 129.22 | 129.22 | 129.22 | 129.22 | 129.22 | - |
12 Jun 2024 | 125.84 | 127.84 | 125.84 | 127.84 | 127.84 | 150 |
11 Jun 2024 | 115.40 | 115.40 | 115.40 | 115.40 | 115.40 | - |
10 Jun 2024 | 116.68 | 116.68 | 116.68 | 116.68 | 116.68 | - |
07 Jun 2024 | 113.12 | 113.12 | 113.12 | 113.12 | 113.12 | - |
06 Jun 2024 | 112.54 | 112.54 | 112.54 | 112.54 | 112.54 | - |
05 Jun 2024 | 110.36 | 110.36 | 110.36 | 110.36 | 110.36 | - |
04 Jun 2024 | 109.18 | 109.18 | 109.18 | 109.18 | 109.18 | - |
03 Jun 2024 | 107.82 | 107.82 | 107.82 | 107.82 | 107.82 | - |
31 May 2024 | 107.54 | 107.54 | 107.54 | 107.54 | 107.54 | - |
30 May 2024 | 111.12 | 111.12 | 111.08 | 111.08 | 111.08 | 100 |
29 May 2024 | 114.22 | 114.22 | 114.22 | 114.22 | 114.22 | - |
28 May 2024 | 113.08 | 113.64 | 113.08 | 113.64 | 113.64 | 15 |
27 May 2024 | 113.10 | 113.10 | 113.10 | 113.10 | 113.10 | - |
24 May 2024 | 114.24 | 114.24 | 114.24 | 114.24 | 114.24 | - |
23 May 2024 | 115.18 | 115.18 | 115.18 | 115.18 | 115.18 | - |
22 May 2024 | 115.08 | 115.08 | 115.08 | 115.08 | 115.08 | - |
21 May 2024 | 114.46 | 114.46 | 114.46 | 114.46 | 114.46 | - |
20 May 2024 | 113.40 | 113.40 | 113.40 | 113.40 | 113.40 | - |
17 May 2024 | 111.96 | 111.96 | 111.96 | 111.96 | 111.96 | - |
16 May 2024 | 111.80 | 111.80 | 111.80 | 111.80 | 111.80 | - |
15 May 2024 | 111.88 | 111.88 | 111.88 | 111.88 | 111.88 | - |
14 May 2024 | 107.52 | 107.52 | 107.52 | 107.52 | 107.52 | - |
13 May 2024 | 107.92 | 107.92 | 107.92 | 107.92 | 107.92 | - |
10 May 2024 | 107.78 | 107.78 | 107.78 | 107.78 | 107.78 | - |
09 May 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | - |
08 May 2024 | 109.34 | 109.34 | 109.34 | 109.34 | 109.34 | - |
07 May 2024 | 109.40 | 109.40 | 109.40 | 109.40 | 109.40 | - |
06 May 2024 | 107.34 | 107.34 | 107.34 | 107.34 | 107.34 | - |
03 May 2024 | 107.54 | 107.54 | 107.54 | 107.54 | 107.54 | - |
02 May 2024 | 106.66 | 107.80 | 106.66 | 107.80 | 107.80 | 10,224 |
30 Apr 2024 | 108.30 | 108.30 | 108.30 | 108.30 | 108.30 | - |
29 Apr 2024 | 109.70 | 109.70 | 109.70 | 109.70 | 109.70 | - |
26 Apr 2024 | 108.42 | 108.42 | 108.42 | 108.42 | 108.42 | - |
25 Apr 2024 | 106.60 | 106.60 | 106.60 | 106.60 | 106.60 | - |
24 Apr 2024 | 107.46 | 107.46 | 107.46 | 107.46 | 107.46 | - |
23 Apr 2024 | 107.02 | 107.02 | 107.02 | 107.02 | 107.02 | - |
22 Apr 2024 | 107.82 | 107.82 | 107.82 | 107.82 | 107.82 | - |
19 Apr 2024 | 107.82 | 107.82 | 107.82 | 107.82 | 107.82 | - |
18 Apr 2024 | 111.22 | 111.22 | 111.22 | 111.22 | 111.22 | - |
17 Apr 2024 | 113.52 | 113.52 | 113.52 | 113.52 | 113.52 | - |
16 Apr 2024 | 112.30 | 112.30 | 112.30 | 112.30 | 112.30 | - |
15 Apr 2024 | 113.52 | 113.52 | 113.52 | 113.52 | 113.52 | - |
12 Apr 2024 | 114.78 | 114.78 | 114.78 | 114.78 | 114.78 | - |
11 Apr 2024 | 112.60 | 112.60 | 112.60 | 112.60 | 112.60 | - |
10 Apr 2024 | 113.12 | 113.12 | 113.12 | 113.12 | 113.12 | - |
09 Apr 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - |
09 Apr 2024 | 0.4 Dividend | |||||
08 Apr 2024 | 114.64 | 114.64 | 114.64 | 114.64 | 114.24 | - |
05 Apr 2024 | 114.70 | 114.70 | 114.70 | 114.70 | 114.30 | - |
04 Apr 2024 | 116.50 | 116.50 | 116.50 | 116.50 | 116.09 | - |
03 Apr 2024 | 114.96 | 114.96 | 114.96 | 114.96 | 114.56 | - |
02 Apr 2024 | 116.96 | 116.96 | 116.96 | 116.96 | 116.55 | - |
28 Mar 2024 | 115.66 | 115.66 | 115.66 | 115.66 | 115.26 | - |
27 Mar 2024 | 116.90 | 116.90 | 116.90 | 116.90 | 116.49 | - |
26 Mar 2024 | 116.04 | 116.04 | 116.04 | 116.04 | 115.64 | - |
25 Mar 2024 | 117.72 | 117.72 | 117.72 | 117.72 | 117.31 | - |
22 Mar 2024 | 118.72 | 118.72 | 118.72 | 118.72 | 118.31 | - |
21 Mar 2024 | 119.42 | 119.42 | 119.42 | 119.42 | 119.00 | - |
20 Mar 2024 | 118.44 | 118.44 | 118.44 | 118.44 | 118.03 | - |
19 Mar 2024 | 117.50 | 117.50 | 117.50 | 117.50 | 117.09 | - |
18 Mar 2024 | 116.48 | 116.48 | 115.72 | 115.72 | 115.32 | 40 |
15 Mar 2024 | 115.02 | 115.02 | 115.02 | 115.02 | 114.62 | - |
14 Mar 2024 | 114.72 | 114.72 | 114.72 | 114.72 | 114.32 | - |
13 Mar 2024 | 116.66 | 117.06 | 116.66 | 117.06 | 116.65 | 19 |
12 Mar 2024 | 118.74 | 118.74 | 117.32 | 117.32 | 116.91 | 2 |
11 Mar 2024 | 102.02 | 102.02 | 102.02 | 102.02 | 101.66 | - |
08 Mar 2024 | 104.32 | 104.32 | 104.32 | 104.32 | 103.96 | - |
07 Mar 2024 | 102.66 | 102.66 | 102.66 | 102.66 | 102.30 | - |
06 Mar 2024 | 102.16 | 102.16 | 102.16 | 102.16 | 101.80 | - |
05 Mar 2024 | 104.52 | 104.52 | 104.52 | 104.52 | 104.16 | - |
04 Mar 2024 | 104.14 | 104.14 | 104.14 | 104.14 | 103.78 | - |
01 Mar 2024 | 103.10 | 103.10 | 103.10 | 103.10 | 102.74 | - |
29 Feb 2024 | 102.40 | 102.40 | 102.40 | 102.40 | 102.04 | - |
28 Feb 2024 | 102.38 | 102.38 | 102.38 | 102.38 | 102.02 | - |
27 Feb 2024 | 101.76 | 101.76 | 101.76 | 101.76 | 101.40 | - |
26 Feb 2024 | 102.62 | 102.62 | 102.62 | 102.62 | 102.26 | - |
23 Feb 2024 | 102.24 | 102.24 | 102.24 | 102.24 | 101.88 | - |
22 Feb 2024 | 100.38 | 100.38 | 100.38 | 100.38 | 100.03 | - |
21 Feb 2024 | 99.66 | 99.66 | 99.66 | 99.66 | 99.31 | - |
20 Feb 2024 | 102.30 | 102.30 | 102.30 | 102.30 | 101.94 | - |
19 Feb 2024 | 102.82 | 102.82 | 102.82 | 102.82 | 102.46 | - |
16 Feb 2024 | 104.56 | 104.56 | 104.56 | 104.56 | 104.20 | - |
15 Feb 2024 | 106.22 | 106.22 | 106.22 | 106.22 | 105.85 | - |
14 Feb 2024 | 105.76 | 105.76 | 105.76 | 105.76 | 105.39 | - |
13 Feb 2024 | 107.20 | 107.20 | 107.20 | 107.20 | 106.83 | - |
12 Feb 2024 | 107.42 | 107.42 | 107.42 | 107.42 | 107.05 | - |
09 Feb 2024 | 107.82 | 107.82 | 107.82 | 107.82 | 107.44 | - |
08 Feb 2024 | 108.14 | 108.14 | 108.14 | 108.14 | 107.76 | - |
07 Feb 2024 | 106.80 | 106.80 | 106.80 | 106.80 | 106.43 | - |
06 Feb 2024 | 108.02 | 108.02 | 108.02 | 108.02 | 107.64 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |