Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 113.60 | 113.60 | 113.60 | 113.60 | 113.60 | - |
27 Jun 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - |
26 Jun 2024 | 117.10 | 117.10 | 117.10 | 117.10 | 117.10 | - |
25 Jun 2024 | 116.90 | 116.90 | 116.90 | 116.90 | 116.90 | - |
24 Jun 2024 | 114.90 | 114.90 | 114.90 | 114.90 | 114.90 | - |
21 Jun 2024 | 116.50 | 116.50 | 116.50 | 116.50 | 116.50 | - |
20 Jun 2024 | 115.50 | 115.50 | 115.50 | 115.50 | 115.50 | - |
19 Jun 2024 | 115.40 | 115.40 | 115.40 | 115.40 | 115.40 | - |
18 Jun 2024 | 112.80 | 112.80 | 112.80 | 112.80 | 112.80 | - |
17 Jun 2024 | 112.80 | 112.80 | 112.80 | 112.80 | 112.80 | - |
14 Jun 2024 | 118.40 | 118.40 | 118.40 | 118.40 | 118.40 | - |
13 Jun 2024 | 119.90 | 119.90 | 119.90 | 119.90 | 119.90 | - |
12 Jun 2024 | 120.30 | 120.30 | 120.30 | 120.30 | 120.30 | - |
11 Jun 2024 | 122.60 | 122.60 | 122.60 | 122.60 | 122.60 | - |
10 Jun 2024 | 126.40 | 126.40 | 126.40 | 126.40 | 126.40 | - |
10 Jun 2024 | 3.82 Dividend | |||||
07 Jun 2024 | 131.80 | 131.80 | 131.80 | 131.80 | 127.98 | - |
06 Jun 2024 | 131.10 | 131.10 | 131.10 | 131.10 | 127.30 | - |
05 Jun 2024 | 130.10 | 130.10 | 130.10 | 130.10 | 126.33 | - |
04 Jun 2024 | 131.20 | 131.20 | 131.20 | 131.20 | 127.40 | - |
03 Jun 2024 | 131.90 | 131.90 | 131.90 | 131.90 | 128.08 | - |
31 May 2024 | 127.60 | 127.60 | 127.60 | 127.60 | 123.90 | - |
30 May 2024 | 123.80 | 123.80 | 123.80 | 123.80 | 120.21 | - |
29 May 2024 | 124.70 | 124.70 | 124.70 | 124.70 | 121.09 | - |
28 May 2024 | 126.30 | 126.30 | 126.30 | 126.30 | 122.64 | - |
27 May 2024 | 123.70 | 123.70 | 123.70 | 123.70 | 120.11 | - |
24 May 2024 | 124.90 | 124.90 | 124.90 | 124.90 | 121.28 | - |
23 May 2024 | 127.50 | 127.50 | 127.50 | 127.50 | 123.80 | - |
22 May 2024 | 127.10 | 127.10 | 127.10 | 127.10 | 123.42 | - |
21 May 2024 | 127.00 | 127.00 | 127.00 | 127.00 | 123.32 | - |
20 May 2024 | 126.50 | 127.00 | 126.50 | 127.00 | 123.32 | - |
17 May 2024 | 126.40 | 126.40 | 126.40 | 126.40 | 122.74 | - |
16 May 2024 | 126.40 | 126.40 | 126.40 | 126.40 | 122.74 | - |
15 May 2024 | 128.20 | 128.20 | 128.20 | 128.20 | 124.48 | - |
14 May 2024 | 125.90 | 125.90 | 125.90 | 125.90 | 122.25 | - |
13 May 2024 | 125.10 | 125.10 | 125.10 | 125.10 | 121.47 | - |
10 May 2024 | 125.80 | 125.80 | 125.80 | 125.80 | 122.15 | - |
09 May 2024 | 123.70 | 125.30 | 123.70 | 125.30 | 121.67 | - |
08 May 2024 | 122.20 | 122.20 | 122.20 | 122.20 | 118.66 | - |
07 May 2024 | 121.80 | 121.80 | 121.80 | 121.80 | 118.27 | - |
06 May 2024 | 121.00 | 121.00 | 121.00 | 121.00 | 117.49 | - |
03 May 2024 | 121.20 | 121.20 | 121.20 | 121.20 | 117.69 | - |
02 May 2024 | 118.40 | 118.40 | 118.40 | 118.40 | 114.97 | - |
30 Apr 2024 | 117.80 | 117.80 | 117.80 | 117.80 | 114.39 | - |
29 Apr 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 115.55 | - |
26 Apr 2024 | 117.70 | 117.70 | 117.70 | 117.70 | 114.29 | - |
25 Apr 2024 | 117.90 | 117.90 | 117.90 | 117.90 | 114.48 | - |
24 Apr 2024 | 118.50 | 118.50 | 118.50 | 118.50 | 115.07 | - |
23 Apr 2024 | 118.40 | 118.40 | 118.40 | 118.40 | 114.97 | - |
22 Apr 2024 | 118.40 | 118.40 | 118.40 | 118.40 | 114.97 | - |
19 Apr 2024 | 116.80 | 116.80 | 116.80 | 116.80 | 113.41 | - |
18 Apr 2024 | 117.50 | 117.50 | 117.50 | 117.50 | 114.09 | - |
17 Apr 2024 | 115.30 | 115.30 | 115.30 | 115.30 | 111.96 | - |
16 Apr 2024 | 116.30 | 116.30 | 116.30 | 116.30 | 112.93 | - |
15 Apr 2024 | 119.30 | 119.30 | 119.30 | 119.30 | 115.84 | - |
12 Apr 2024 | 120.30 | 120.30 | 120.30 | 120.30 | 116.81 | - |
11 Apr 2024 | 123.70 | 123.70 | 123.70 | 123.70 | 120.11 | - |
10 Apr 2024 | 127.00 | 127.00 | 127.00 | 127.00 | 123.32 | - |
09 Apr 2024 | 123.60 | 123.60 | 123.60 | 123.60 | 120.02 | - |
08 Apr 2024 | 123.90 | 123.90 | 123.90 | 123.90 | 120.31 | - |
05 Apr 2024 | 124.30 | 124.30 | 124.30 | 124.30 | 120.70 | - |
04 Apr 2024 | 125.90 | 125.90 | 125.90 | 125.90 | 122.25 | - |
03 Apr 2024 | 126.90 | 126.90 | 126.90 | 126.90 | 123.22 | - |
02 Apr 2024 | 126.30 | 126.30 | 126.30 | 126.30 | 122.64 | - |
28 Mar 2024 | 127.60 | 127.60 | 127.60 | 127.60 | 123.90 | - |
27 Mar 2024 | 126.00 | 126.00 | 126.00 | 126.00 | 122.35 | - |
26 Mar 2024 | 125.20 | 125.20 | 125.20 | 125.20 | 121.57 | - |
25 Mar 2024 | 126.00 | 126.00 | 126.00 | 126.00 | 122.35 | - |
22 Mar 2024 | 123.30 | 123.30 | 123.30 | 123.30 | 119.73 | - |
21 Mar 2024 | 124.60 | 124.60 | 124.60 | 124.60 | 120.99 | - |
20 Mar 2024 | 125.60 | 125.60 | 125.60 | 125.60 | 121.96 | - |
19 Mar 2024 | 123.40 | 123.40 | 123.40 | 123.40 | 119.82 | - |
18 Mar 2024 | 126.50 | 126.50 | 126.50 | 126.50 | 122.83 | - |
15 Mar 2024 | 126.00 | 126.00 | 126.00 | 126.00 | 122.35 | - |
14 Mar 2024 | 125.50 | 125.50 | 125.50 | 125.50 | 121.86 | - |
13 Mar 2024 | 126.70 | 126.70 | 126.70 | 126.70 | 123.03 | - |
12 Mar 2024 | 125.50 | 125.50 | 125.50 | 125.50 | 121.86 | - |
11 Mar 2024 | 126.30 | 126.30 | 126.30 | 126.30 | 122.64 | - |
08 Mar 2024 | 124.10 | 124.10 | 124.10 | 124.10 | 120.50 | - |
07 Mar 2024 | 123.60 | 123.60 | 123.60 | 123.60 | 120.02 | - |
06 Mar 2024 | 123.30 | 123.30 | 123.30 | 123.30 | 119.73 | - |
05 Mar 2024 | 124.60 | 124.60 | 124.60 | 124.60 | 120.99 | - |
04 Mar 2024 | 125.70 | 125.70 | 125.70 | 125.70 | 122.06 | - |
01 Mar 2024 | 125.90 | 125.90 | 125.90 | 125.90 | 122.25 | - |
29 Feb 2024 | 126.90 | 126.90 | 126.90 | 126.90 | 123.22 | - |
28 Feb 2024 | 128.10 | 128.10 | 128.10 | 128.10 | 124.39 | - |
27 Feb 2024 | 126.70 | 126.70 | 126.70 | 126.70 | 123.03 | - |
26 Feb 2024 | 129.60 | 129.60 | 129.60 | 129.60 | 125.84 | - |
23 Feb 2024 | 131.50 | 131.50 | 131.50 | 131.50 | 127.69 | - |
22 Feb 2024 | 129.50 | 129.50 | 129.50 | 129.50 | 125.75 | - |
21 Feb 2024 | 126.90 | 126.90 | 126.90 | 126.90 | 123.22 | - |
20 Feb 2024 | 123.90 | 123.90 | 123.90 | 123.90 | 120.31 | - |
19 Feb 2024 | 120.60 | 120.60 | 120.60 | 120.60 | 117.10 | - |
16 Feb 2024 | 121.20 | 121.20 | 121.20 | 121.20 | 117.69 | - |
15 Feb 2024 | 119.40 | 119.40 | 119.40 | 119.40 | 115.94 | - |
14 Feb 2024 | 117.20 | 117.20 | 117.20 | 117.20 | 113.80 | - |
13 Feb 2024 | 120.60 | 120.60 | 120.60 | 120.60 | 117.10 | - |
12 Feb 2024 | 119.50 | 119.50 | 119.50 | 119.50 | 116.04 | - |
09 Feb 2024 | 122.80 | 122.80 | 122.80 | 122.80 | 119.24 | - |
08 Feb 2024 | 126.30 | 126.30 | 126.30 | 126.30 | 122.64 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |