Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 June 2024 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | 8 |
19 June 2024 | - | - | - | - | - | - |
18 June 2024 | - | - | - | - | - | - |
17 June 2024 | - | - | - | - | - | - |
14 June 2024 | - | - | - | - | - | - |
13 June 2024 | - | - | - | - | - | - |
12 June 2024 | - | - | - | - | - | - |
11 June 2024 | - | - | - | - | - | - |
10 June 2024 | - | - | - | - | - | - |
07 June 2024 | - | - | - | - | - | - |
06 June 2024 | - | - | - | - | - | - |
05 June 2024 | - | - | - | - | - | - |
04 June 2024 | - | - | - | - | - | - |
03 June 2024 | - | - | - | - | - | - |
31 May 2024 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | 146 |
30 May 2024 | 178.60 | 179.00 | 178.60 | 179.00 | 179.00 | 73 |
29 May 2024 | - | - | - | - | - | - |
28 May 2024 | - | - | - | - | - | - |
24 May 2024 | - | - | - | - | - | - |
23 May 2024 | - | - | - | - | - | - |
22 May 2024 | - | - | - | - | - | - |
22 May 2024 | 1 Dividend | |||||
21 May 2024 | - | - | - | - | - | - |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | - | - | - | - | - | - |
16 May 2024 | - | - | - | - | - | - |
15 May 2024 | - | - | - | - | - | - |
14 May 2024 | - | - | - | - | - | - |
13 May 2024 | - | - | - | - | - | - |
10 May 2024 | - | - | - | - | - | - |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | - | - | - | - | - | - |
07 May 2024 | - | - | - | - | - | - |
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | - | - | - | - | - | - |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | - | - | - | - | - | - |
29 Apr 2024 | - | - | - | - | - | - |
26 Apr 2024 | - | - | - | - | - | - |
25 Apr 2024 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | 24 |
24 Apr 2024 | - | - | - | - | - | - |
23 Apr 2024 | - | - | - | - | - | - |
22 Apr 2024 | - | - | - | - | - | - |
19 Apr 2024 | - | - | - | - | - | - |
18 Apr 2024 | 176.42 | 176.42 | 176.42 | 176.42 | 176.42 | 15 |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | - | - | - | - | - | - |
15 Apr 2024 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | 195 |
12 Apr 2024 | - | - | - | - | - | - |
11 Apr 2024 | 181.20 | 181.20 | 181.18 | 181.18 | 181.18 | 72 |
10 Apr 2024 | 177.80 | 177.80 | 177.80 | 177.80 | 177.80 | 1 |
09 Apr 2024 | 177.40 | 177.40 | 177.40 | 177.40 | 177.40 | 698 |
08 Apr 2024 | 180.20 | 180.20 | 180.20 | 180.20 | 180.20 | 109 |
05 Apr 2024 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | 80 |
04 Apr 2024 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | 2 |
03 Apr 2024 | 186.80 | 186.80 | 186.80 | 186.80 | 186.80 | 4 |
02 Apr 2024 | - | - | - | - | - | - |
28 Mar 2024 | - | - | - | - | - | - |
27 Mar 2024 | 182.00 | 182.80 | 182.00 | 182.60 | 182.60 | 330 |
26 Mar 2024 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | 109 |
25 Mar 2024 | 179.40 | 185.00 | 179.40 | 185.00 | 185.00 | 443 |
22 Mar 2024 | 176.80 | 179.20 | 176.00 | 179.20 | 179.20 | 1,101 |
21 Mar 2024 | - | - | - | - | - | - |
20 Mar 2024 | 173.60 | 174.60 | 169.60 | 169.60 | 169.60 | 3,936 |
19 Mar 2024 | 172.20 | 172.20 | 170.60 | 170.60 | 170.60 | 199 |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | 164.60 | 175.02 | 164.60 | 175.02 | 175.02 | 2,100 |
14 Mar 2024 | 163.80 | 163.80 | 163.00 | 163.39 | 163.39 | 151 |
13 Mar 2024 | 163.60 | 163.80 | 163.00 | 163.80 | 163.80 | 432 |
12 Mar 2024 | 161.00 | 162.00 | 161.00 | 161.60 | 161.60 | 182 |
11 Mar 2024 | 160.80 | 160.80 | 158.20 | 158.20 | 158.20 | 216 |
08 Mar 2024 | 160.00 | 162.60 | 160.00 | 162.60 | 162.60 | 251 |
07 Mar 2024 | 159.98 | 159.98 | 159.98 | 159.98 | 159.98 | 26 |
06 Mar 2024 | 154.40 | 154.40 | 154.40 | 154.40 | 154.40 | 50 |
05 Mar 2024 | - | - | - | - | - | - |
04 Mar 2024 | - | - | - | - | - | - |
01 Mar 2024 | - | - | - | - | - | - |
29 Feb 2024 | - | - | - | - | - | - |
28 Feb 2024 | - | - | - | - | - | - |
27 Feb 2024 | 147.00 | 149.00 | 147.00 | 148.00 | 148.00 | 366 |
26 Feb 2024 | 148.80 | 151.67 | 148.80 | 151.67 | 151.67 | 181 |
23 Feb 2024 | 146.80 | 148.20 | 146.40 | 146.40 | 146.40 | 460 |
22 Feb 2024 | 146.01 | 146.01 | 146.00 | 146.00 | 146.00 | 385 |
21 Feb 2024 | 145.20 | 145.20 | 145.00 | 145.00 | 145.00 | 212 |
20 Feb 2024 | 146.40 | 146.40 | 146.00 | 146.19 | 146.19 | 1,193 |
19 Feb 2024 | 151.60 | 151.60 | 149.00 | 149.00 | 149.00 | 166 |
16 Feb 2024 | 153.20 | 155.80 | 153.20 | 155.80 | 155.80 | 143 |
15 Feb 2024 | 155.41 | 155.41 | 155.41 | 155.41 | 155.41 | 53 |
14 Feb 2024 | 154.20 | 154.20 | 154.20 | 154.20 | 154.20 | 98 |
13 Feb 2024 | 151.00 | 154.40 | 150.60 | 150.80 | 150.80 | 623 |
13 Feb 2024 | 1 Dividend | |||||
12 Feb 2024 | 150.80 | 150.80 | 150.00 | 150.00 | 149.00 | 334 |
09 Feb 2024 | 151.40 | 156.20 | 151.40 | 156.20 | 155.16 | 117 |
08 Feb 2024 | 155.00 | 155.00 | 153.40 | 154.22 | 153.19 | 202 |
07 Feb 2024 | - | - | - | - | - | - |
06 Feb 2024 | 156.20 | 159.20 | 156.20 | 159.20 | 158.14 | 462 |
05 Feb 2024 | 155.60 | 158.40 | 155.60 | 156.02 | 154.98 | 451 |
02 Feb 2024 | 156.80 | 156.80 | 155.20 | 155.20 | 154.17 | 440 |
01 Feb 2024 | - | - | - | - | - | - |
31 Jan 2024 | 158.62 | 158.62 | 158.60 | 158.60 | 157.54 | 146 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |