Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | - |
13 Jun 2024 | 113.50 | 113.50 | 113.50 | 113.50 | 113.50 | - |
12 Jun 2024 | 112.30 | 112.30 | 112.30 | 112.30 | 112.30 | - |
11 Jun 2024 | 112.80 | 112.80 | 112.80 | 112.80 | 112.80 | - |
10 Jun 2024 | 112.80 | 112.80 | 112.80 | 112.80 | 112.80 | - |
07 Jun 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - |
06 Jun 2024 | 114.30 | 114.30 | 114.30 | 114.30 | 114.30 | - |
05 Jun 2024 | 113.20 | 113.20 | 113.20 | 113.20 | 113.20 | - |
04 Jun 2024 | 113.70 | 113.70 | 113.70 | 113.70 | 113.70 | - |
03 Jun 2024 | 114.60 | 114.60 | 114.60 | 114.60 | 114.60 | - |
31 May 2024 | 113.70 | 113.70 | 113.70 | 113.70 | 113.70 | - |
30 May 2024 | 113.10 | 113.10 | 113.10 | 113.10 | 113.10 | - |
29 May 2024 | 113.90 | 113.90 | 113.90 | 113.90 | 113.90 | - |
28 May 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - |
24 May 2024 | 114.10 | 114.10 | 114.10 | 114.10 | 114.10 | - |
23 May 2024 | 114.50 | 114.50 | 114.50 | 114.50 | 114.50 | - |
22 May 2024 | 113.60 | 113.60 | 113.60 | 113.60 | 113.60 | - |
21 May 2024 | 113.30 | 113.30 | 113.30 | 113.30 | 113.30 | - |
20 May 2024 | 113.40 | 113.40 | 113.40 | 113.40 | 113.40 | - |
17 May 2024 | 113.10 | 113.10 | 113.10 | 113.10 | 113.10 | - |
16 May 2024 | 114.60 | 114.60 | 114.60 | 114.60 | 114.60 | - |
15 May 2024 | 113.90 | 113.90 | 113.90 | 113.90 | 113.90 | - |
14 May 2024 | 113.70 | 113.70 | 113.70 | 113.70 | 113.70 | - |
13 May 2024 | 114.10 | 114.10 | 114.10 | 114.10 | 114.10 | - |
10 May 2024 | 114.20 | 114.20 | 114.20 | 114.20 | 114.20 | - |
09 May 2024 | 113.10 | 113.10 | 113.10 | 113.10 | 113.10 | - |
08 May 2024 | 112.80 | 112.80 | 112.80 | 112.80 | 112.80 | - |
07 May 2024 | 112.10 | 112.10 | 112.10 | 112.10 | 112.10 | - |
03 May 2024 | 109.10 | 109.10 | 109.10 | 109.10 | 109.10 | - |
02 May 2024 | 108.50 | 108.50 | 108.50 | 108.50 | 108.50 | - |
01 May 2024 | 108.60 | 108.60 | 108.60 | 108.60 | 108.60 | - |
30 Apr 2024 | 109.40 | 109.40 | 109.40 | 109.40 | 109.40 | - |
29 Apr 2024 | 109.20 | 109.20 | 109.20 | 109.20 | 109.20 | - |
26 Apr 2024 | 108.40 | 108.40 | 108.40 | 108.40 | 108.40 | - |
25 Apr 2024 | 107.10 | 107.10 | 107.10 | 107.10 | 107.10 | - |
24 Apr 2024 | 108.40 | 108.40 | 108.40 | 108.40 | 108.40 | - |
23 Apr 2024 | 107.60 | 107.60 | 107.60 | 107.60 | 107.60 | - |
22 Apr 2024 | 107.30 | 107.30 | 107.30 | 107.30 | 107.30 | - |
19 Apr 2024 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | - |
18 Apr 2024 | 107.10 | 107.10 | 107.10 | 107.10 | 107.10 | - |
17 Apr 2024 | 107.30 | 107.30 | 107.30 | 107.30 | 107.30 | - |
16 Apr 2024 | 107.40 | 107.40 | 107.40 | 107.40 | 107.40 | - |
15 Apr 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | - |
12 Apr 2024 | 109.50 | 109.50 | 109.50 | 109.50 | 109.50 | - |
11 Apr 2024 | 108.50 | 108.50 | 108.50 | 108.50 | 108.50 | - |
10 Apr 2024 | 108.80 | 108.80 | 108.80 | 108.80 | 108.80 | - |
09 Apr 2024 | 108.60 | 108.60 | 108.60 | 108.60 | 108.60 | - |
08 Apr 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | - |
05 Apr 2024 | 107.90 | 107.90 | 107.90 | 107.90 | 107.90 | - |
04 Apr 2024 | 108.80 | 108.80 | 108.80 | 108.80 | 108.80 | - |
03 Apr 2024 | 108.40 | 108.40 | 108.40 | 108.40 | 108.40 | - |
02 Apr 2024 | 109.30 | 109.30 | 109.30 | 109.30 | 109.30 | - |
28 Mar 2024 | 109.50 | 109.50 | 109.50 | 109.50 | 109.50 | - |
27 Mar 2024 | 109.40 | 109.40 | 109.40 | 109.40 | 109.40 | - |
26 Mar 2024 | 109.30 | 109.30 | 109.30 | 109.30 | 109.30 | - |
25 Mar 2024 | 109.10 | 109.10 | 109.10 | 109.10 | 109.10 | - |
22 Mar 2024 | 109.80 | 109.80 | 109.80 | 109.80 | 109.80 | - |
21 Mar 2024 | 108.20 | 108.20 | 108.20 | 108.20 | 108.20 | - |
20 Mar 2024 | 107.40 | 107.40 | 107.40 | 107.40 | 107.40 | - |
19 Mar 2024 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | - |
18 Mar 2024 | 106.60 | 106.60 | 106.60 | 106.60 | 106.60 | - |
15 Mar 2024 | 106.70 | 106.70 | 106.70 | 106.70 | 106.70 | - |
14 Mar 2024 | 106.80 | 106.80 | 106.80 | 106.80 | 106.80 | - |
13 Mar 2024 | 106.40 | 106.40 | 106.40 | 106.40 | 106.40 | - |
12 Mar 2024 | 105.70 | 105.70 | 105.70 | 105.70 | 105.70 | - |
11 Mar 2024 | 105.50 | 105.50 | 105.50 | 105.50 | 105.50 | - |
08 Mar 2024 | 106.30 | 106.30 | 106.30 | 106.30 | 106.30 | - |
07 Mar 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - |
06 Mar 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - |
05 Mar 2024 | 105.90 | 105.90 | 105.90 | 105.90 | 105.90 | - |
04 Mar 2024 | 105.60 | 105.60 | 105.60 | 105.60 | 105.60 | - |
01 Mar 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - |
29 Feb 2024 | 104.60 | 104.60 | 104.60 | 104.60 | 104.60 | - |
28 Feb 2024 | 103.70 | 103.70 | 103.70 | 103.70 | 103.70 | - |
27 Feb 2024 | 103.60 | 103.60 | 103.60 | 103.60 | 103.60 | - |
26 Feb 2024 | 103.60 | 103.60 | 103.60 | 103.60 | 103.60 | - |
23 Feb 2024 | 103.60 | 103.60 | 103.60 | 103.60 | 103.60 | - |
22 Feb 2024 | 102.80 | 102.80 | 102.80 | 102.80 | 102.80 | - |
21 Feb 2024 | 102.60 | 102.60 | 102.60 | 102.60 | 102.60 | - |
20 Feb 2024 | 102.70 | 102.70 | 102.70 | 102.70 | 102.70 | - |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 102.70 | 102.70 | 102.70 | 102.70 | 102.70 | - |
15 Feb 2024 | 102.40 | 102.40 | 102.40 | 102.40 | 102.40 | - |
14 Feb 2024 | 100.40 | 100.40 | 100.40 | 100.40 | 100.40 | - |
13 Feb 2024 | 100.80 | 100.80 | 100.80 | 100.80 | 100.80 | - |
12 Feb 2024 | 101.20 | 101.20 | 101.20 | 101.20 | 101.20 | - |
09 Feb 2024 | 100.60 | 100.60 | 100.60 | 100.60 | 100.60 | - |
08 Feb 2024 | 100.60 | 100.60 | 100.60 | 100.60 | 100.60 | - |
07 Feb 2024 | 99.35 | 99.35 | 99.35 | 99.35 | 99.35 | - |
06 Feb 2024 | 99.03 | 99.03 | 99.03 | 99.03 | 99.03 | - |
05 Feb 2024 | 100.10 | 100.10 | 100.10 | 100.10 | 100.10 | - |
02 Feb 2024 | 99.52 | 99.52 | 99.52 | 99.52 | 99.52 | - |
01 Feb 2024 | 98.60 | 98.60 | 98.60 | 98.60 | 98.60 | - |
01 Feb 2024 | 0.0072 Dividend | |||||
31 Jan 2024 | 99.65 | 99.65 | 99.65 | 99.65 | 99.64 | - |
30 Jan 2024 | 99.35 | 99.35 | 99.35 | 99.35 | 99.34 | - |
29 Jan 2024 | 98.14 | 98.14 | 98.14 | 98.14 | 98.13 | - |
26 Jan 2024 | 98.60 | 98.60 | 98.60 | 98.60 | 98.59 | - |
25 Jan 2024 | 97.92 | 97.92 | 97.92 | 97.92 | 97.91 | - |
24 Jan 2024 | 98.33 | 98.33 | 98.33 | 98.33 | 98.32 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |