Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Jun 2024 | 103.12 | 103.12 | 103.12 | 103.12 | 103.12 | 100 |
17 Jun 2024 | 104.50 | 104.50 | 104.50 | 104.50 | 104.50 | - |
17 Jun 2024 | 0.96 Dividend | |||||
14 Jun 2024 | 104.24 | 104.24 | 104.24 | 104.24 | 103.28 | - |
13 Jun 2024 | 103.90 | 103.90 | 103.90 | 103.90 | 102.94 | - |
12 Jun 2024 | 103.36 | 105.12 | 103.36 | 105.12 | 104.15 | 100 |
11 Jun 2024 | 102.76 | 102.76 | 102.76 | 102.76 | 101.81 | - |
10 Jun 2024 | 101.98 | 101.98 | 101.98 | 101.98 | 101.04 | - |
07 Jun 2024 | 100.52 | 100.52 | 100.52 | 100.52 | 99.59 | - |
06 Jun 2024 | 99.43 | 99.43 | 99.43 | 99.43 | 98.51 | - |
05 Jun 2024 | 99.48 | 99.48 | 99.48 | 99.48 | 98.56 | - |
04 Jun 2024 | 97.89 | 97.89 | 97.89 | 97.89 | 96.99 | - |
03 Jun 2024 | 101.30 | 101.30 | 101.30 | 101.30 | 100.37 | - |
31 May 2024 | 98.81 | 98.81 | 98.81 | 98.81 | 97.90 | - |
30 May 2024 | 96.66 | 96.66 | 96.66 | 96.66 | 95.77 | - |
29 May 2024 | 96.16 | 96.16 | 96.16 | 96.16 | 95.27 | - |
28 May 2024 | 96.87 | 96.87 | 96.79 | 96.79 | 95.90 | 30 |
27 May 2024 | 96.01 | 96.01 | 96.01 | 96.01 | 95.13 | - |
24 May 2024 | 96.81 | 96.81 | 96.81 | 96.81 | 95.92 | - |
23 May 2024 | 100.12 | 100.12 | 100.12 | 100.12 | 99.20 | - |
22 May 2024 | 101.38 | 101.38 | 101.38 | 101.38 | 100.45 | - |
21 May 2024 | 102.02 | 102.02 | 102.02 | 102.02 | 101.08 | - |
20 May 2024 | 101.52 | 101.52 | 101.52 | 101.52 | 100.59 | - |
17 May 2024 | 101.02 | 101.02 | 101.02 | 101.02 | 100.09 | - |
16 May 2024 | 101.42 | 101.42 | 101.42 | 101.42 | 100.49 | - |
15 May 2024 | 99.52 | 102.56 | 99.52 | 102.56 | 101.62 | 24 |
14 May 2024 | 99.92 | 101.46 | 99.92 | 100.84 | 99.91 | 155 |
13 May 2024 | 100.80 | 100.80 | 100.80 | 100.80 | 99.87 | - |
10 May 2024 | 99.74 | 99.74 | 99.74 | 99.74 | 98.82 | - |
09 May 2024 | 97.50 | 97.50 | 97.50 | 97.50 | 96.60 | - |
08 May 2024 | 99.30 | 99.30 | 99.30 | 99.30 | 98.39 | - |
07 May 2024 | 96.99 | 96.99 | 96.99 | 96.99 | 96.10 | - |
06 May 2024 | 97.52 | 97.52 | 97.52 | 97.52 | 96.62 | - |
03 May 2024 | 97.00 | 99.04 | 97.00 | 99.04 | 98.13 | 16 |
02 May 2024 | 95.99 | 95.99 | 95.99 | 95.99 | 95.11 | - |
30 Apr 2024 | 97.12 | 97.12 | 97.12 | 97.12 | 96.23 | - |
29 Apr 2024 | 96.92 | 96.92 | 96.92 | 96.92 | 96.03 | - |
26 Apr 2024 | 95.54 | 95.54 | 95.54 | 95.54 | 94.66 | - |
25 Apr 2024 | 95.49 | 95.49 | 95.49 | 95.49 | 94.61 | - |
24 Apr 2024 | 96.95 | 96.95 | 96.95 | 96.95 | 96.06 | - |
23 Apr 2024 | 96.70 | 96.70 | 96.70 | 96.70 | 95.81 | - |
22 Apr 2024 | 96.71 | 96.71 | 96.71 | 96.71 | 95.82 | - |
19 Apr 2024 | 96.78 | 96.78 | 96.78 | 96.78 | 95.89 | - |
18 Apr 2024 | 98.99 | 98.99 | 98.99 | 98.99 | 98.08 | - |
17 Apr 2024 | 107.06 | 107.06 | 107.06 | 107.06 | 106.07 | - |
16 Apr 2024 | 107.86 | 107.86 | 107.86 | 107.86 | 106.87 | - |
15 Apr 2024 | 110.96 | 110.96 | 110.96 | 110.96 | 109.94 | - |
12 Apr 2024 | 111.24 | 111.24 | 111.24 | 111.24 | 110.22 | - |
11 Apr 2024 | 111.12 | 111.12 | 111.12 | 111.12 | 110.10 | - |
10 Apr 2024 | 115.24 | 115.24 | 115.24 | 115.24 | 114.18 | - |
09 Apr 2024 | 115.02 | 115.02 | 115.02 | 115.02 | 113.96 | - |
08 Apr 2024 | 113.94 | 113.94 | 113.94 | 113.94 | 112.89 | - |
05 Apr 2024 | 114.16 | 114.16 | 114.16 | 114.16 | 113.11 | - |
04 Apr 2024 | 115.28 | 115.28 | 115.28 | 115.28 | 114.22 | - |
03 Apr 2024 | 115.14 | 115.14 | 115.14 | 115.14 | 114.08 | - |
02 Apr 2024 | 117.96 | 117.96 | 117.96 | 117.96 | 116.87 | - |
28 Mar 2024 | 117.90 | 117.90 | 117.90 | 117.90 | 116.81 | - |
27 Mar 2024 | 114.80 | 114.80 | 114.80 | 114.80 | 113.74 | - |
26 Mar 2024 | 116.10 | 116.10 | 116.10 | 116.10 | 115.03 | - |
25 Mar 2024 | 117.70 | 117.70 | 117.70 | 117.70 | 116.62 | - |
22 Mar 2024 | 118.60 | 118.60 | 118.60 | 118.60 | 117.51 | - |
21 Mar 2024 | 116.80 | 116.80 | 116.80 | 116.80 | 115.72 | - |
20 Mar 2024 | 116.50 | 116.50 | 116.50 | 116.50 | 115.43 | - |
19 Mar 2024 | 116.60 | 116.60 | 116.60 | 116.60 | 115.53 | - |
18 Mar 2024 | 117.50 | 117.50 | 117.50 | 117.50 | 116.42 | - |
15 Mar 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 116.91 | - |
15 Mar 2024 | 0.96 Dividend | |||||
14 Mar 2024 | 120.80 | 120.80 | 120.80 | 120.80 | 118.74 | - |
13 Mar 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 119.92 | - |
12 Mar 2024 | 122.70 | 122.70 | 122.70 | 122.70 | 120.60 | - |
11 Mar 2024 | 122.10 | 122.10 | 122.10 | 122.10 | 120.01 | - |
08 Mar 2024 | 120.10 | 120.10 | 120.10 | 120.10 | 118.05 | - |
07 Mar 2024 | 120.70 | 120.70 | 120.70 | 120.70 | 118.64 | - |
06 Mar 2024 | 120.80 | 120.80 | 120.80 | 120.80 | 118.74 | - |
05 Mar 2024 | 121.70 | 121.70 | 121.70 | 121.70 | 119.62 | - |
04 Mar 2024 | 122.70 | 122.70 | 122.70 | 122.70 | 120.60 | - |
01 Mar 2024 | 122.30 | 122.30 | 122.30 | 122.30 | 120.21 | - |
29 Feb 2024 | 122.40 | 122.40 | 122.40 | 122.40 | 120.31 | - |
28 Feb 2024 | 121.10 | 121.10 | 121.10 | 121.10 | 119.03 | - |
27 Feb 2024 | 120.90 | 120.90 | 120.90 | 120.90 | 118.83 | - |
26 Feb 2024 | 121.80 | 121.80 | 121.80 | 121.80 | 119.72 | - |
23 Feb 2024 | 122.20 | 122.20 | 122.20 | 122.20 | 120.11 | - |
22 Feb 2024 | 122.20 | 122.20 | 122.20 | 122.20 | 120.11 | - |
21 Feb 2024 | 122.10 | 122.10 | 122.10 | 122.10 | 120.01 | - |
20 Feb 2024 | 123.00 | 123.00 | 123.00 | 123.00 | 120.90 | - |
19 Feb 2024 | 122.70 | 122.70 | 122.70 | 122.70 | 120.60 | - |
16 Feb 2024 | 122.50 | 122.50 | 122.50 | 122.50 | 120.41 | - |
15 Feb 2024 | 120.80 | 120.80 | 120.80 | 120.80 | 118.74 | - |
14 Feb 2024 | 121.10 | 121.10 | 121.10 | 121.10 | 119.03 | - |
13 Feb 2024 | 121.30 | 121.30 | 121.30 | 121.30 | 119.23 | - |
12 Feb 2024 | 121.50 | 121.50 | 121.50 | 121.50 | 119.42 | - |
09 Feb 2024 | 121.00 | 121.00 | 121.00 | 121.00 | 118.93 | - |
08 Feb 2024 | 118.60 | 118.60 | 118.60 | 118.60 | 116.57 | - |
07 Feb 2024 | 120.10 | 120.10 | 120.10 | 120.10 | 118.05 | - |
06 Feb 2024 | 116.90 | 116.90 | 116.90 | 116.90 | 114.90 | - |
05 Feb 2024 | 118.90 | 118.90 | 118.90 | 118.90 | 116.87 | - |
02 Feb 2024 | 118.90 | 118.90 | 118.90 | 118.90 | 116.87 | - |
01 Feb 2024 | 116.30 | 116.30 | 116.30 | 116.30 | 114.31 | - |
31 Jan 2024 | 115.90 | 115.90 | 115.90 | 115.90 | 113.92 | - |
30 Jan 2024 | 116.90 | 116.90 | 116.90 | 116.90 | 114.90 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |