Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - |
25 Jul 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - |
24 Jul 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - |
23 Jul 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - |
22 Jul 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - |
19 Jul 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - |
18 Jul 2024 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | - |
17 Jul 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | - |
16 Jul 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | - |
15 Jul 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - |
15 Jul 2024 | 0.71 Dividend | |||||
12 Jul 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 113.29 | - |
11 Jul 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 112.30 | - |
10 Jul 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 110.31 | - |
09 Jul 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 110.31 | - |
08 Jul 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 109.31 | - |
05 Jul 2024 | 112.00 | 112.00 | 112.00 | 112.00 | 111.30 | - |
04 Jul 2024 | 112.00 | 112.00 | 112.00 | 112.00 | 111.30 | - |
03 Jul 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 113.29 | - |
02 Jul 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 113.29 | - |
01 Jul 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 113.29 | - |
28 Jun 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 113.29 | - |
27 Jun 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 115.28 | - |
26 Jun 2024 | 116.00 | 116.00 | 115.00 | 115.00 | 114.28 | 53 |
25 Jun 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 116.27 | - |
24 Jun 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 116.27 | - |
21 Jun 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 118.26 | - |
20 Jun 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 116.27 | - |
19 Jun 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 116.27 | - |
18 Jun 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 115.28 | - |
17 Jun 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 114.28 | - |
14 Jun 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 115.28 | - |
13 Jun 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 114.28 | - |
12 Jun 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 115.28 | - |
11 Jun 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 117.27 | - |
10 Jun 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 118.26 | - |
07 Jun 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 117.27 | - |
06 Jun 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 116.27 | - |
05 Jun 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 116.27 | - |
04 Jun 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 117.27 | - |
03 Jun 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 119.25 | - |
31 May 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 116.27 | - |
30 May 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 114.28 | - |
29 May 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 115.28 | - |
28 May 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 118.26 | - |
27 May 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 117.27 | - |
24 May 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 117.27 | - |
23 May 2024 | 121.00 | 121.00 | 121.00 | 121.00 | 120.25 | - |
22 May 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 121.24 | - |
21 May 2024 | 121.00 | 121.00 | 121.00 | 121.00 | 120.25 | - |
20 May 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 121.24 | - |
17 May 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 121.24 | - |
16 May 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 119.25 | - |
15 May 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 119.25 | - |
14 May 2024 | 121.00 | 121.00 | 121.00 | 121.00 | 120.25 | - |
13 May 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 121.24 | - |
10 May 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 121.24 | - |
09 May 2024 | 121.00 | 121.00 | 121.00 | 121.00 | 120.25 | - |
08 May 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 119.25 | - |
07 May 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 119.25 | - |
06 May 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 117.27 | - |
03 May 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 118.26 | - |
02 May 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 119.25 | - |
30 Apr 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 118.26 | - |
29 Apr 2024 | 119.00 | 120.00 | 119.00 | 120.00 | 119.25 | 75 |
26 Apr 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 119.25 | - |
25 Apr 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 119.25 | - |
24 Apr 2024 | 121.00 | 121.00 | 121.00 | 121.00 | 120.25 | - |
23 Apr 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 119.25 | - |
22 Apr 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 119.25 | - |
19 Apr 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 116.27 | - |
18 Apr 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 115.28 | - |
17 Apr 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 118.26 | - |
16 Apr 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 117.27 | - |
15 Apr 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 118.26 | - |
12 Apr 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 118.26 | - |
12 Apr 2024 | 0.71 Dividend | |||||
11 Apr 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 118.55 | - |
10 Apr 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 118.55 | - |
09 Apr 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 120.52 | - |
08 Apr 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 120.52 | - |
05 Apr 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 120.52 | - |
04 Apr 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 120.52 | - |
03 Apr 2024 | 125.00 | 125.00 | 124.00 | 124.00 | 122.50 | 53 |
02 Apr 2024 | 125.00 | 125.00 | 125.00 | 125.00 | 123.49 | - |
28 Mar 2024 | 126.10 | 126.10 | 126.10 | 126.10 | 124.57 | - |
27 Mar 2024 | 123.70 | 123.70 | 123.70 | 123.70 | 122.20 | - |
26 Mar 2024 | 123.60 | 123.60 | 123.60 | 123.60 | 122.10 | - |
25 Mar 2024 | 120.90 | 120.90 | 120.90 | 120.90 | 119.44 | - |
22 Mar 2024 | 122.60 | 122.60 | 122.60 | 122.60 | 121.12 | - |
21 Mar 2024 | 121.70 | 121.70 | 121.70 | 121.70 | 120.23 | - |
20 Mar 2024 | 120.90 | 120.90 | 120.90 | 120.90 | 119.44 | - |
19 Mar 2024 | 119.70 | 119.70 | 119.70 | 119.70 | 118.25 | - |
18 Mar 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 120.52 | - |
15 Mar 2024 | 120.50 | 120.50 | 120.50 | 120.50 | 119.04 | - |
14 Mar 2024 | 119.10 | 119.10 | 119.10 | 119.10 | 117.66 | - |
13 Mar 2024 | 118.30 | 118.30 | 118.30 | 118.30 | 116.87 | - |
12 Mar 2024 | 118.30 | 118.30 | 118.30 | 118.30 | 116.87 | - |
11 Mar 2024 | 117.20 | 117.20 | 117.20 | 117.20 | 115.78 | - |
08 Mar 2024 | 116.30 | 116.30 | 116.30 | 116.30 | 114.89 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |