Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 131.35 | 131.35 | 131.35 | 131.35 | 131.35 | 101,826 |
25 Jul 2024 | - | - | - | - | - | - |
24 Jul 2024 | - | - | - | - | - | - |
23 Jul 2024 | - | - | - | - | - | - |
22 Jul 2024 | - | - | - | - | - | - |
19 Jul 2024 | - | - | - | - | - | - |
18 Jul 2024 | - | - | - | - | - | - |
17 Jul 2024 | - | - | - | - | - | - |
16 Jul 2024 | - | - | - | - | - | - |
15 Jul 2024 | - | - | - | - | - | - |
12 Jul 2024 | - | - | - | - | - | - |
11 Jul 2024 | - | - | - | - | - | - |
10 Jul 2024 | - | - | - | - | - | - |
09 Jul 2024 | - | - | - | - | - | - |
08 Jul 2024 | - | - | - | - | - | - |
05 Jul 2024 | - | - | - | - | - | - |
04 Jul 2024 | - | - | - | - | - | - |
03 Jul 2024 | - | - | - | - | - | - |
02 Jul 2024 | - | - | - | - | - | - |
01 Jul 2024 | 148.54 | 148.54 | 148.54 | 148.54 | 148.54 | 2,650 |
28 Jun 2024 | 150.51 | 150.51 | 150.51 | 150.51 | 150.51 | 1,452 |
27 Jun 2024 | 148.20 | 148.20 | 148.20 | 148.20 | 148.20 | 1,210 |
27 Jun 2024 | 1.5 Dividend | |||||
26 Jun 2024 | - | - | - | - | - | - |
25 Jun 2024 | - | - | - | - | - | - |
24 Jun 2024 | 150.47 | 150.47 | 150.47 | 150.47 | 150.47 | 13,652 |
21 Jun 2024 | 142.32 | 142.32 | 142.32 | 142.32 | 142.32 | 12,000 |
20 Jun 2024 | - | - | - | - | - | - |
19 Jun 2024 | - | - | - | - | - | - |
18 Jun 2024 | - | - | - | - | - | - |
17 Jun 2024 | - | - | - | - | - | - |
14 Jun 2024 | 140.91 | 140.91 | 140.91 | 140.91 | 140.91 | 1,513 |
13 Jun 2024 | 143.37 | 143.37 | 143.37 | 143.37 | 143.37 | 1,891 |
12 Jun 2024 | 144.20 | 144.20 | 144.20 | 144.20 | 144.20 | 2,364 |
11 Jun 2024 | - | - | - | - | - | - |
10 Jun 2024 | 144.17 | 144.17 | 144.17 | 144.17 | 144.17 | 1,650 |
07 Jun 2024 | - | - | - | - | - | - |
06 Jun 2024 | 146.57 | 146.57 | 146.57 | 146.57 | 146.57 | 2,529 |
05 Jun 2024 | - | - | - | - | - | - |
04 Jun 2024 | 148.25 | 148.25 | 148.25 | 148.25 | 148.25 | 168 |
03 Jun 2024 | - | - | - | - | - | - |
31 May 2024 | - | - | - | - | - | - |
30 May 2024 | - | - | - | - | - | - |
29 May 2024 | - | - | - | - | - | - |
28 May 2024 | - | - | - | - | - | - |
24 May 2024 | - | - | - | - | - | - |
23 May 2024 | - | - | - | - | - | - |
22 May 2024 | - | - | - | - | - | - |
21 May 2024 | - | - | - | - | - | - |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | - | - | - | - | - | - |
16 May 2024 | - | - | - | - | - | - |
15 May 2024 | 157.46 | 157.46 | 157.46 | 157.46 | 157.46 | 12,465 |
14 May 2024 | 154.45 | 154.45 | 154.45 | 154.45 | 154.45 | 59 |
13 May 2024 | - | - | - | - | - | - |
10 May 2024 | - | - | - | - | - | - |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | 147.75 | 147.75 | 147.75 | 147.75 | 147.75 | 37,350 |
07 May 2024 | 143.80 | 143.80 | 143.80 | 143.80 | 143.80 | 9,675 |
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | - | - | - | - | - | - |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 142.21 | 142.21 | 142.21 | 142.21 | 142.21 | 209 |
29 Apr 2024 | - | - | - | - | - | - |
26 Apr 2024 | - | - | - | - | - | - |
25 Apr 2024 | - | - | - | - | - | - |
24 Apr 2024 | - | - | - | - | - | - |
23 Apr 2024 | - | - | - | - | - | - |
22 Apr 2024 | - | - | - | - | - | - |
19 Apr 2024 | - | - | - | - | - | - |
18 Apr 2024 | - | - | - | - | - | - |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | - | - | - | - | - | - |
15 Apr 2024 | - | - | - | - | - | - |
12 Apr 2024 | - | - | - | - | - | - |
11 Apr 2024 | - | - | - | - | - | - |
10 Apr 2024 | - | - | - | - | - | - |
09 Apr 2024 | - | - | - | - | - | - |
08 Apr 2024 | - | - | - | - | - | - |
05 Apr 2024 | - | - | - | - | - | - |
04 Apr 2024 | - | - | - | - | - | - |
03 Apr 2024 | - | - | - | - | - | - |
02 Apr 2024 | - | - | - | - | - | - |
28 Mar 2024 | - | - | - | - | - | - |
27 Mar 2024 | - | - | - | - | - | - |
26 Mar 2024 | - | - | - | - | - | - |
25 Mar 2024 | - | - | - | - | - | - |
22 Mar 2024 | - | - | - | - | - | - |
21 Mar 2024 | - | - | - | - | - | - |
20 Mar 2024 | - | - | - | - | - | - |
19 Mar 2024 | - | - | - | - | - | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | 118.45 | 118.45 | 118.45 | 118.45 | 118.45 | 16,264 |
14 Mar 2024 | - | - | - | - | - | - |
13 Mar 2024 | - | - | - | - | - | - |
12 Mar 2024 | - | - | - | - | - | - |
11 Mar 2024 | - | - | - | - | - | - |
08 Mar 2024 | - | - | - | - | - | - |
07 Mar 2024 | - | - | - | - | - | - |
06 Mar 2024 | - | - | - | - | - | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |