Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 June 2024 | 139.42 | 139.42 | 136.11 | 137.74 | 137.74 | 748 |
13 June 2024 | 140.06 | 140.53 | 139.56 | 139.77 | 139.77 | 1,228 |
12 June 2024 | 140.64 | 141.50 | 139.72 | 140.06 | 140.06 | 627 |
11 June 2024 | 138.71 | 138.71 | 136.96 | 138.11 | 138.11 | 484 |
10 June 2024 | 136.93 | 138.67 | 136.53 | 138.67 | 138.67 | 603 |
07 June 2024 | 136.47 | 137.70 | 135.74 | 137.70 | 137.70 | 69,680 |
06 June 2024 | 139.22 | 140.08 | 136.28 | 136.54 | 136.54 | 2,151 |
05 June 2024 | 137.87 | 139.38 | 136.97 | 139.38 | 139.38 | 310 |
04 June 2024 | 138.19 | 138.71 | 136.48 | 136.79 | 136.79 | 1,210 |
03 June 2024 | 141.00 | 141.14 | 137.44 | 137.97 | 137.97 | 1,706 |
31 May 2024 | 139.71 | 140.04 | 138.25 | 138.64 | 138.64 | 1,219 |
30 May 2024 | 138.05 | 140.00 | 137.15 | 139.63 | 139.63 | 600 |
30 May 2024 | 0.36 Dividend | |||||
29 May 2024 | 138.39 | 138.99 | 137.45 | 138.34 | 137.98 | 1,855 |
28 May 2024 | 144.22 | 144.65 | 141.37 | 141.72 | 141.35 | 1,869 |
24 May 2024 | 144.65 | 145.07 | 143.33 | 144.43 | 144.05 | 515 |
23 May 2024 | 145.89 | 145.89 | 143.63 | 144.11 | 143.73 | 1,955 |
22 May 2024 | 146.16 | 146.16 | 145.00 | 145.17 | 144.79 | 372 |
21 May 2024 | 145.56 | 145.56 | 144.64 | 144.92 | 144.55 | 962 |
20 May 2024 | 143.64 | 145.68 | 143.41 | 145.31 | 144.93 | 517 |
17 May 2024 | 143.21 | 143.38 | 142.25 | 142.25 | 141.88 | 703 |
16 May 2024 | 143.40 | 143.91 | 142.57 | 142.74 | 142.37 | 2,868 |
15 May 2024 | 143.13 | 143.69 | 142.99 | 143.38 | 143.00 | 7,942 |
14 May 2024 | 140.97 | 142.36 | 140.95 | 142.08 | 141.71 | 995 |
13 May 2024 | 143.00 | 143.35 | 141.31 | 141.36 | 141.00 | 867 |
10 May 2024 | 142.87 | 143.45 | 142.51 | 142.87 | 142.50 | 229 |
09 May 2024 | 140.77 | 142.25 | 140.77 | 142.05 | 141.68 | 236 |
08 May 2024 | 140.04 | 141.09 | 140.03 | 140.62 | 140.26 | 1,522 |
07 May 2024 | 139.67 | 141.21 | 138.46 | 140.54 | 140.17 | 2,407 |
03 May 2024 | 137.54 | 138.79 | 135.30 | 136.71 | 136.35 | 964 |
02 May 2024 | 132.43 | 136.57 | 132.04 | 135.03 | 134.67 | 5,145 |
01 May 2024 | 130.61 | 131.80 | 130.26 | 131.35 | 131.01 | 303 |
30 Apr 2024 | 132.05 | 133.65 | 131.57 | 131.57 | 131.23 | 468 |
29 Apr 2024 | 132.46 | 133.33 | 131.99 | 132.34 | 132.00 | 503 |
26 Apr 2024 | 130.27 | 132.27 | 130.17 | 132.27 | 131.93 | 394 |
25 Apr 2024 | 129.62 | 130.37 | 128.14 | 130.33 | 129.99 | 1,991 |
24 Apr 2024 | 131.51 | 132.12 | 129.80 | 130.54 | 130.20 | 3,405 |
23 Apr 2024 | 129.62 | 130.72 | 129.43 | 130.69 | 130.35 | 2,232 |
22 Apr 2024 | 128.16 | 129.43 | 127.63 | 129.43 | 129.09 | 91 |
19 Apr 2024 | 127.04 | 128.64 | 127.04 | 127.88 | 127.55 | 497 |
18 Apr 2024 | 127.16 | 128.23 | 126.96 | 127.47 | 127.14 | 1,039 |
17 Apr 2024 | 127.15 | 128.96 | 124.90 | 125.69 | 125.36 | 2,306 |
16 Apr 2024 | 127.01 | 128.09 | 126.06 | 128.09 | 127.76 | 486 |
15 Apr 2024 | 129.51 | 129.75 | 127.97 | 128.47 | 128.14 | 2,866 |
12 Apr 2024 | 127.94 | 128.65 | 127.45 | 127.45 | 127.12 | 1,236 |
11 Apr 2024 | 128.39 | 128.86 | 127.22 | 128.72 | 128.38 | 313 |
10 Apr 2024 | 126.69 | 128.12 | 126.02 | 128.12 | 127.79 | 2,573 |
09 Apr 2024 | 128.23 | 128.55 | 126.82 | 128.06 | 127.73 | 1,279 |
08 Apr 2024 | 128.85 | 129.16 | 127.90 | 128.33 | 128.00 | 585 |
05 Apr 2024 | 127.41 | 128.84 | 127.41 | 128.35 | 128.02 | 1,380 |
04 Apr 2024 | 129.69 | 129.86 | 128.51 | 128.51 | 128.17 | 1,833 |
03 Apr 2024 | 128.18 | 129.45 | 128.18 | 129.20 | 128.86 | 700 |
02 Apr 2024 | 128.76 | 128.76 | 127.23 | 127.23 | 126.90 | 619 |
28 Mar 2024 | 129.56 | 129.78 | 129.23 | 129.66 | 129.32 | 991 |
27 Mar 2024 | 128.63 | 129.10 | 128.15 | 128.47 | 128.14 | 1,276 |
26 Mar 2024 | 127.56 | 128.31 | 127.26 | 128.06 | 127.73 | 1,114 |
25 Mar 2024 | 128.81 | 129.52 | 127.54 | 127.92 | 127.59 | 1,355 |
22 Mar 2024 | 130.20 | 130.33 | 128.88 | 129.36 | 129.02 | 1,385 |
21 Mar 2024 | 129.20 | 130.84 | 129.08 | 130.40 | 130.06 | 3,175 |
20 Mar 2024 | 128.39 | 128.53 | 127.84 | 127.84 | 127.51 | 1,675 |
19 Mar 2024 | 127.57 | 128.52 | 127.40 | 128.10 | 127.76 | 714 |
18 Mar 2024 | 127.36 | 127.82 | 126.83 | 127.74 | 127.41 | 1,431 |
15 Mar 2024 | 127.62 | 128.08 | 127.05 | 127.84 | 127.51 | 1,591 |
14 Mar 2024 | 127.72 | 128.04 | 126.83 | 127.45 | 127.12 | 1,329 |
13 Mar 2024 | 128.53 | 128.55 | 127.76 | 128.05 | 127.72 | 281 |
12 Mar 2024 | 126.53 | 127.70 | 126.34 | 127.14 | 126.81 | 415 |
11 Mar 2024 | 126.67 | 127.07 | 125.56 | 126.15 | 125.83 | 3,382 |
08 Mar 2024 | 127.80 | 127.80 | 127.06 | 127.45 | 127.12 | 530 |
07 Mar 2024 | 127.16 | 127.62 | 126.76 | 127.27 | 126.94 | 1,142 |
06 Mar 2024 | 126.31 | 126.94 | 125.95 | 126.76 | 126.43 | 55,698 |
05 Mar 2024 | 127.34 | 130.04 | 126.21 | 126.21 | 125.88 | 1,073 |
04 Mar 2024 | 127.61 | 128.52 | 127.50 | 128.06 | 127.73 | 582 |
01 Mar 2024 | 127.33 | 127.68 | 126.29 | 127.68 | 127.35 | 710 |
29 Feb 2024 | 125.58 | 126.18 | 125.30 | 126.18 | 125.85 | 692 |
28 Feb 2024 | 126.28 | 126.28 | 125.06 | 125.90 | 125.57 | 426 |
27 Feb 2024 | 125.92 | 126.39 | 124.86 | 124.86 | 124.54 | 1,759 |
26 Feb 2024 | 125.63 | 126.44 | 125.27 | 125.52 | 125.19 | 954 |
23 Feb 2024 | 126.00 | 126.46 | 125.66 | 126.14 | 125.82 | 2,468 |
22 Feb 2024 | 124.68 | 124.73 | 124.28 | 124.31 | 123.99 | 2,980 |
21 Feb 2024 | 124.00 | 124.46 | 123.13 | 123.13 | 122.81 | 859 |
20 Feb 2024 | 122.80 | 123.21 | 122.13 | 123.16 | 122.84 | 1,654 |
20 Feb 2024 | 0.36 Dividend | |||||
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 124.26 | 124.67 | 123.76 | 124.38 | 124.06 | 610 |
15 Feb 2024 | 124.25 | 125.04 | 123.86 | 124.78 | 124.46 | 509 |
14 Feb 2024 | 122.41 | 123.25 | 122.13 | 123.22 | 122.90 | 495 |
13 Feb 2024 | 121.64 | 122.35 | 121.18 | 122.32 | 122.00 | 864 |
12 Feb 2024 | 124.17 | 124.45 | 123.56 | 123.72 | 123.40 | 324 |
09 Feb 2024 | 121.52 | 123.85 | 121.52 | 123.60 | 123.28 | 861 |
08 Feb 2024 | 123.71 | 123.71 | 121.25 | 121.36 | 121.04 | 796 |
07 Feb 2024 | 120.70 | 123.30 | 120.58 | 123.30 | 122.98 | 646 |
06 Feb 2024 | 116.00 | 119.78 | 113.51 | 119.52 | 119.21 | 965 |
05 Feb 2024 | 113.00 | 114.66 | 112.72 | 114.31 | 114.01 | 828 |
02 Feb 2024 | 114.83 | 115.19 | 114.36 | 115.16 | 114.86 | 4,343 |
01 Feb 2024 | 112.84 | 114.55 | 112.65 | 114.48 | 114.18 | 3,405 |
31 Jan 2024 | 113.55 | 114.11 | 113.30 | 113.55 | 113.25 | 2,229 |
30 Jan 2024 | 112.92 | 113.62 | 112.24 | 113.62 | 113.32 | 994 |
29 Jan 2024 | 111.80 | 112.53 | 111.80 | 112.15 | 111.86 | 47 |
26 Jan 2024 | 113.56 | 114.05 | 112.52 | 112.52 | 112.23 | 663 |
25 Jan 2024 | 111.89 | 112.77 | 111.81 | 112.15 | 111.86 | 460 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |