Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 126.70 | 126.70 | 126.70 | 126.70 | 126.70 | 25 |
27 Jun 2024 | 128.72 | 128.72 | 128.72 | 128.72 | 128.72 | - |
26 Jun 2024 | 127.94 | 127.94 | 127.94 | 127.94 | 127.94 | - |
25 Jun 2024 | 128.84 | 128.84 | 128.84 | 128.84 | 128.84 | - |
24 Jun 2024 | 127.30 | 127.30 | 127.30 | 127.30 | 127.30 | - |
21 Jun 2024 | 127.46 | 127.46 | 127.46 | 127.46 | 127.46 | - |
20 Jun 2024 | 124.72 | 124.72 | 124.72 | 124.72 | 124.72 | - |
19 Jun 2024 | 124.66 | 124.66 | 124.66 | 124.66 | 124.66 | - |
18 Jun 2024 | 126.56 | 126.56 | 126.56 | 126.56 | 126.56 | - |
17 Jun 2024 | 126.46 | 126.46 | 126.46 | 126.46 | 126.46 | - |
14 Jun 2024 | 125.42 | 125.42 | 125.42 | 125.42 | 125.42 | - |
13 Jun 2024 | 125.64 | 125.64 | 125.64 | 125.64 | 125.64 | - |
12 Jun 2024 | 127.68 | 127.68 | 127.68 | 127.68 | 127.68 | - |
11 Jun 2024 | 127.48 | 127.48 | 127.48 | 127.48 | 127.48 | - |
10 Jun 2024 | 127.66 | 127.66 | 127.66 | 127.66 | 127.66 | - |
07 Jun 2024 | 126.16 | 126.16 | 126.16 | 126.16 | 126.16 | - |
06 Jun 2024 | 125.84 | 125.84 | 125.84 | 125.84 | 125.84 | - |
05 Jun 2024 | 124.70 | 124.70 | 124.70 | 124.70 | 124.70 | - |
04 Jun 2024 | 126.60 | 126.60 | 126.60 | 126.60 | 126.60 | - |
03 Jun 2024 | 127.86 | 127.86 | 127.86 | 127.86 | 127.86 | - |
31 May 2024 | 126.18 | 126.18 | 126.18 | 126.18 | 126.18 | - |
30 May 2024 | 123.16 | 123.16 | 123.16 | 123.16 | 123.16 | - |
29 May 2024 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | - |
28 May 2024 | 127.96 | 127.96 | 127.96 | 127.96 | 127.96 | - |
27 May 2024 | 127.20 | 127.20 | 127.20 | 127.20 | 127.20 | - |
24 May 2024 | 128.66 | 128.66 | 128.66 | 128.66 | 128.66 | - |
23 May 2024 | 132.34 | 132.34 | 132.34 | 132.34 | 132.34 | - |
22 May 2024 | 133.66 | 133.66 | 133.66 | 133.66 | 133.66 | - |
21 May 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - |
20 May 2024 | 136.64 | 136.64 | 136.64 | 136.64 | 136.64 | - |
17 May 2024 | 137.38 | 137.38 | 137.38 | 137.38 | 137.38 | - |
16 May 2024 | 135.66 | 136.54 | 135.66 | 136.54 | 136.54 | 25 |
15 May 2024 | 136.42 | 136.42 | 136.42 | 136.42 | 136.42 | - |
14 May 2024 | 139.26 | 139.26 | 139.26 | 139.26 | 139.26 | - |
13 May 2024 | 136.56 | 136.56 | 136.56 | 136.56 | 136.56 | - |
10 May 2024 | 136.06 | 136.06 | 136.06 | 136.06 | 136.06 | - |
10 May 2024 | 1.63 Dividend | |||||
09 May 2024 | 137.10 | 137.10 | 137.10 | 137.10 | 135.47 | - |
08 May 2024 | 136.62 | 136.62 | 136.62 | 136.62 | 135.00 | - |
07 May 2024 | 135.98 | 135.98 | 135.98 | 135.98 | 134.36 | - |
06 May 2024 | 135.90 | 135.90 | 135.90 | 135.90 | 134.28 | - |
03 May 2024 | 137.62 | 137.62 | 137.62 | 137.62 | 135.98 | - |
02 May 2024 | 136.46 | 136.46 | 136.46 | 136.46 | 134.84 | - |
30 Apr 2024 | 138.24 | 138.24 | 138.24 | 138.24 | 136.60 | - |
29 Apr 2024 | 137.52 | 137.52 | 137.52 | 137.52 | 135.89 | - |
26 Apr 2024 | 137.32 | 137.32 | 137.32 | 137.32 | 135.69 | - |
25 Apr 2024 | 136.32 | 136.32 | 136.32 | 136.32 | 134.70 | - |
24 Apr 2024 | 138.76 | 138.76 | 138.76 | 138.76 | 137.11 | - |
23 Apr 2024 | 136.16 | 136.16 | 136.16 | 136.16 | 134.54 | - |
22 Apr 2024 | 134.08 | 134.08 | 134.08 | 134.08 | 132.49 | - |
19 Apr 2024 | 132.96 | 132.96 | 132.96 | 132.96 | 131.38 | - |
18 Apr 2024 | 133.18 | 133.18 | 133.18 | 133.18 | 131.60 | - |
17 Apr 2024 | 134.06 | 134.06 | 134.06 | 134.06 | 132.47 | - |
16 Apr 2024 | 135.78 | 135.78 | 135.78 | 135.78 | 134.17 | - |
15 Apr 2024 | 136.18 | 136.18 | 136.18 | 136.18 | 134.56 | - |
12 Apr 2024 | 138.96 | 138.96 | 138.96 | 138.96 | 137.31 | - |
11 Apr 2024 | 136.74 | 136.74 | 136.74 | 136.74 | 135.11 | - |
10 Apr 2024 | 138.28 | 138.28 | 138.28 | 138.28 | 136.64 | - |
09 Apr 2024 | 137.78 | 137.78 | 137.78 | 137.78 | 136.14 | - |
08 Apr 2024 | 139.28 | 139.28 | 139.28 | 139.28 | 137.62 | - |
05 Apr 2024 | 138.42 | 138.42 | 138.42 | 138.42 | 136.77 | - |
04 Apr 2024 | 140.40 | 140.40 | 140.40 | 140.40 | 138.73 | - |
03 Apr 2024 | 138.50 | 139.20 | 138.50 | 139.20 | 137.55 | - |
02 Apr 2024 | 138.00 | 138.00 | 138.00 | 138.00 | 136.36 | - |
28 Mar 2024 | 135.52 | 135.52 | 135.52 | 135.52 | 133.91 | - |
27 Mar 2024 | 132.90 | 132.90 | 132.90 | 132.90 | 131.32 | - |
26 Mar 2024 | 144.14 | 144.14 | 144.14 | 144.14 | 142.43 | - |
25 Mar 2024 | 144.80 | 144.80 | 144.80 | 144.80 | 143.08 | - |
22 Mar 2024 | 148.04 | 148.04 | 148.04 | 148.04 | 146.28 | - |
21 Mar 2024 | 141.52 | 141.52 | 141.52 | 141.52 | 139.84 | - |
20 Mar 2024 | 140.68 | 140.68 | 140.68 | 140.68 | 139.01 | - |
19 Mar 2024 | 139.32 | 139.32 | 139.32 | 139.32 | 137.66 | - |
18 Mar 2024 | 140.56 | 140.56 | 140.56 | 140.56 | 138.89 | - |
15 Mar 2024 | 141.42 | 141.42 | 141.42 | 141.42 | 139.74 | - |
14 Mar 2024 | 141.24 | 141.24 | 141.24 | 141.24 | 139.56 | - |
13 Mar 2024 | 143.42 | 143.42 | 143.42 | 143.42 | 141.71 | - |
12 Mar 2024 | 141.30 | 141.30 | 141.30 | 141.30 | 139.62 | - |
11 Mar 2024 | 140.24 | 140.24 | 140.24 | 140.24 | 138.57 | - |
08 Mar 2024 | 139.78 | 139.78 | 139.78 | 139.78 | 138.12 | - |
07 Mar 2024 | 139.36 | 139.36 | 139.36 | 139.36 | 137.70 | - |
06 Mar 2024 | 138.00 | 138.00 | 138.00 | 138.00 | 136.36 | - |
05 Mar 2024 | 138.12 | 138.12 | 138.12 | 138.12 | 136.48 | - |
04 Mar 2024 | 135.92 | 135.92 | 135.92 | 135.92 | 134.30 | - |
01 Mar 2024 | 137.04 | 137.04 | 137.04 | 137.04 | 135.41 | - |
29 Feb 2024 | 135.96 | 135.96 | 135.96 | 135.96 | 134.34 | - |
28 Feb 2024 | 136.46 | 136.46 | 136.46 | 136.46 | 134.84 | - |
27 Feb 2024 | 135.52 | 135.52 | 135.52 | 135.52 | 133.91 | - |
26 Feb 2024 | 136.86 | 136.86 | 136.86 | 136.86 | 135.23 | - |
23 Feb 2024 | 138.06 | 138.06 | 138.06 | 138.06 | 136.42 | - |
22 Feb 2024 | 136.56 | 136.56 | 136.56 | 136.56 | 134.94 | - |
21 Feb 2024 | 137.04 | 137.04 | 137.04 | 137.04 | 135.41 | - |
20 Feb 2024 | 136.84 | 136.84 | 136.84 | 136.84 | 135.21 | - |
19 Feb 2024 | 137.36 | 137.36 | 137.36 | 137.36 | 135.73 | - |
16 Feb 2024 | 137.00 | 137.00 | 137.00 | 137.00 | 135.37 | - |
16 Feb 2024 | 1.63 Dividend | |||||
15 Feb 2024 | 134.30 | 134.30 | 134.30 | 134.30 | 131.09 | - |
14 Feb 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 131.78 | - |
13 Feb 2024 | 136.46 | 136.46 | 136.46 | 136.46 | 133.20 | - |
12 Feb 2024 | 135.12 | 135.12 | 135.12 | 135.12 | 131.89 | - |
09 Feb 2024 | 136.82 | 136.82 | 136.82 | 136.82 | 133.55 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |