Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 121.50 | 121.50 | 121.50 | 121.50 | 121.50 | - |
13 Jun 2024 | 122.50 | 122.50 | 121.50 | 121.50 | 121.50 | - |
12 Jun 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | - |
11 Jun 2024 | 121.50 | 121.50 | 121.50 | 121.50 | 121.50 | 50 |
10 Jun 2024 | 121.00 | 121.50 | 121.00 | 121.50 | 121.50 | - |
07 Jun 2024 | - | - | - | - | - | - |
06 Jun 2024 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | - |
05 Jun 2024 | 124.50 | 124.50 | 123.50 | 124.00 | 124.00 | 3 |
04 Jun 2024 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 4 |
03 Jun 2024 | 126.50 | 127.00 | 125.50 | 125.50 | 125.50 | 3 |
03 Jun 2024 | 3.3 Dividend | |||||
31 May 2024 | 129.00 | 129.00 | 129.00 | 129.00 | 125.70 | - |
30 May 2024 | 130.00 | 130.00 | 129.50 | 130.00 | 126.67 | 1 |
29 May 2024 | 128.50 | 129.50 | 128.50 | 129.50 | 126.19 | 80 |
28 May 2024 | 128.50 | 128.50 | 128.00 | 128.00 | 124.73 | 78 |
24 May 2024 | 127.50 | 127.50 | 127.50 | 127.50 | 124.24 | - |
23 May 2024 | 127.50 | 127.50 | 127.50 | 127.50 | 124.24 | - |
22 May 2024 | - | - | - | - | - | - |
21 May 2024 | 127.00 | 127.00 | 127.00 | 127.00 | 123.75 | - |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | 127.00 | 127.00 | 127.00 | 127.00 | 123.75 | - |
16 May 2024 | - | - | - | - | - | - |
15 May 2024 | 126.00 | 126.00 | 126.00 | 126.00 | 122.78 | - |
14 May 2024 | - | - | - | - | - | - |
13 May 2024 | 127.00 | 127.00 | 127.00 | 127.00 | 123.75 | - |
10 May 2024 | 127.50 | 127.50 | 127.50 | 127.50 | 124.24 | - |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | 127.00 | 127.00 | 127.00 | 127.00 | 123.75 | - |
07 May 2024 | - | - | - | - | - | - |
03 May 2024 | 126.00 | 127.00 | 126.00 | 127.00 | 123.75 | 160 |
02 May 2024 | 126.50 | 126.50 | 126.50 | 126.50 | 123.26 | - |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 127.50 | 127.50 | 127.00 | 127.00 | 123.75 | 1 |
29 Apr 2024 | 129.00 | 129.00 | 128.00 | 128.00 | 124.73 | - |
26 Apr 2024 | 128.00 | 129.00 | 128.00 | 129.00 | 125.70 | 3 |
25 Apr 2024 | - | - | - | - | - | - |
24 Apr 2024 | 128.00 | 128.00 | 128.00 | 128.00 | 124.73 | - |
23 Apr 2024 | 129.00 | 129.40 | 129.00 | 129.40 | 126.09 | 24 |
22 Apr 2024 | 127.53 | 127.53 | 127.53 | 127.53 | 124.27 | 16 |
19 Apr 2024 | 127.50 | 127.50 | 126.50 | 126.50 | 123.26 | - |
18 Apr 2024 | 126.00 | 126.00 | 126.00 | 126.00 | 122.78 | - |
17 Apr 2024 | 127.00 | 127.00 | 127.00 | 127.00 | 123.75 | - |
16 Apr 2024 | - | - | - | - | - | - |
15 Apr 2024 | 126.50 | 126.62 | 126.50 | 126.62 | 123.38 | 21 |
12 Apr 2024 | 127.00 | 127.00 | 126.50 | 126.50 | 123.26 | - |
11 Apr 2024 | 126.00 | 126.00 | 126.00 | 126.00 | 122.78 | - |
10 Apr 2024 | 127.00 | 127.00 | 127.00 | 127.00 | 123.75 | - |
09 Apr 2024 | 127.03 | 127.03 | 127.03 | 127.03 | 123.78 | 36 |
08 Apr 2024 | - | - | - | - | - | - |
05 Apr 2024 | 126.00 | 126.03 | 126.00 | 126.03 | 122.80 | 63 |
04 Apr 2024 | 127.00 | 127.00 | 126.53 | 127.00 | 123.75 | 44 |
03 Apr 2024 | 126.50 | 127.00 | 126.00 | 126.49 | 123.25 | 168 |
02 Apr 2024 | 125.00 | 126.51 | 125.00 | 126.51 | 123.27 | 54 |
28 Mar 2024 | 126.00 | 126.00 | 126.00 | 126.00 | 122.78 | 2 |
27 Mar 2024 | 124.50 | 125.79 | 124.50 | 125.79 | 122.57 | 99 |
26 Mar 2024 | 124.50 | 125.00 | 124.50 | 125.00 | 121.80 | 152 |
25 Mar 2024 | 123.50 | 124.50 | 123.50 | 124.03 | 120.86 | 28 |
22 Mar 2024 | - | - | - | - | - | - |
21 Mar 2024 | 124.50 | 124.50 | 124.00 | 124.00 | 120.83 | 73 |
20 Mar 2024 | 124.00 | 125.00 | 123.50 | 123.50 | 120.34 | 113 |
19 Mar 2024 | 124.00 | 124.00 | 124.00 | 124.00 | 120.83 | - |
18 Mar 2024 | 123.50 | 124.53 | 123.50 | 124.50 | 121.32 | 47 |
15 Mar 2024 | 123.00 | 123.00 | 122.50 | 122.50 | 119.37 | 8 |
14 Mar 2024 | 122.50 | 123.03 | 122.50 | 123.00 | 119.85 | 41 |
13 Mar 2024 | 122.50 | 124.50 | 122.50 | 124.00 | 120.83 | 67 |
12 Mar 2024 | 123.00 | 123.00 | 122.50 | 122.50 | 119.37 | 68 |
11 Mar 2024 | 123.00 | 123.06 | 122.50 | 122.50 | 119.37 | 59 |
08 Mar 2024 | 124.00 | 124.00 | 124.00 | 124.00 | 120.83 | 42 |
07 Mar 2024 | - | - | - | - | - | - |
06 Mar 2024 | 123.50 | 123.50 | 123.50 | 123.50 | 120.34 | - |
05 Mar 2024 | 123.00 | 123.00 | 123.00 | 123.00 | 119.85 | 1 |
04 Mar 2024 | 121.50 | 122.17 | 121.50 | 122.00 | 118.88 | 67 |
01 Mar 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 118.88 | - |
29 Feb 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 118.88 | 4 |
28 Feb 2024 | 122.00 | 122.50 | 122.00 | 122.50 | 119.37 | - |
27 Feb 2024 | 122.50 | 123.00 | 122.00 | 123.00 | 119.85 | 3 |
26 Feb 2024 | 123.00 | 123.00 | 122.00 | 123.00 | 119.85 | 130 |
23 Feb 2024 | 122.00 | 122.00 | 121.50 | 121.50 | 118.39 | 2 |
22 Feb 2024 | 123.00 | 123.00 | 123.00 | 123.00 | 119.85 | 1 |
21 Feb 2024 | 121.50 | 122.50 | 121.50 | 122.50 | 119.37 | - |
20 Feb 2024 | - | - | - | - | - | - |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 115.96 | 2 |
15 Feb 2024 | - | - | - | - | - | - |
14 Feb 2024 | 118.50 | 118.50 | 118.50 | 118.50 | 115.47 | - |
13 Feb 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 115.96 | - |
12 Feb 2024 | 119.00 | 119.00 | 118.00 | 118.00 | 114.98 | - |
09 Feb 2024 | - | - | - | - | - | - |
08 Feb 2024 | 118.50 | 118.50 | 118.50 | 118.50 | 115.47 | - |
07 Feb 2024 | 119.00 | 119.00 | 117.50 | 117.50 | 114.49 | 1 |
06 Feb 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 114.98 | - |
05 Feb 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 114.98 | - |
02 Feb 2024 | - | - | - | - | - | - |
01 Feb 2024 | - | - | - | - | - | - |
31 Jan 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 114.98 | - |
30 Jan 2024 | 119.00 | 119.00 | 117.50 | 118.50 | 115.47 | 7 |
29 Jan 2024 | 117.50 | 117.50 | 117.50 | 117.50 | 114.49 | - |
26 Jan 2024 | 117.50 | 118.50 | 117.50 | 118.50 | 115.47 | - |
25 Jan 2024 | 117.50 | 118.00 | 117.50 | 118.00 | 114.98 | 2 |
24 Jan 2024 | - | - | - | - | - | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |