Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 June 2024 | 136.60 | 136.60 | 136.60 | 136.60 | 136.60 | - |
13 June 2024 | 136.60 | 136.60 | 136.60 | 136.60 | 136.60 | - |
12 June 2024 | 136.20 | 136.20 | 136.20 | 136.20 | 136.20 | - |
11 June 2024 | 136.10 | 136.10 | 136.10 | 136.10 | 136.10 | - |
10 June 2024 | 135.90 | 135.90 | 135.90 | 135.90 | 135.90 | - |
07 June 2024 | 136.30 | 136.30 | 136.30 | 136.30 | 136.30 | - |
06 June 2024 | 136.50 | 136.50 | 136.50 | 136.50 | 136.50 | - |
05 June 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - |
04 June 2024 | 134.50 | 134.50 | 134.50 | 134.50 | 134.50 | - |
03 June 2024 | 135.20 | 135.20 | 135.20 | 135.20 | 135.20 | - |
31 May 2024 | 133.80 | 133.80 | 133.80 | 133.80 | 133.80 | - |
30 May 2024 | 133.70 | 133.70 | 133.70 | 133.70 | 133.70 | - |
29 May 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - |
28 May 2024 | 135.90 | 135.90 | 135.90 | 135.90 | 135.90 | - |
24 May 2024 | 135.30 | 135.30 | 135.30 | 135.30 | 135.30 | - |
23 May 2024 | 136.70 | 136.70 | 136.70 | 136.70 | 136.70 | - |
22 May 2024 | 136.50 | 136.50 | 136.50 | 136.50 | 136.50 | - |
21 May 2024 | 136.60 | 136.60 | 136.60 | 136.60 | 136.60 | - |
20 May 2024 | 136.90 | 136.90 | 136.90 | 136.90 | 136.90 | - |
17 May 2024 | 136.50 | 136.50 | 136.50 | 136.50 | 136.50 | - |
16 May 2024 | 136.90 | 136.90 | 136.90 | 136.90 | 136.90 | - |
15 May 2024 | 135.70 | 135.70 | 135.70 | 135.70 | 135.70 | - |
14 May 2024 | 135.20 | 135.20 | 135.20 | 135.20 | 135.20 | - |
13 May 2024 | 135.40 | 135.40 | 135.40 | 135.40 | 135.40 | - |
10 May 2024 | 135.10 | 135.10 | 135.10 | 135.10 | 135.10 | - |
09 May 2024 | 133.90 | 133.90 | 133.90 | 133.90 | 133.90 | - |
08 May 2024 | 133.50 | 133.50 | 133.50 | 133.50 | 133.50 | - |
07 May 2024 | 132.90 | 132.90 | 132.90 | 132.90 | 132.90 | - |
03 May 2024 | 130.80 | 130.80 | 130.80 | 130.80 | 130.80 | - |
02 May 2024 | 130.30 | 130.30 | 130.30 | 130.30 | 130.30 | - |
01 May 2024 | 130.60 | 130.60 | 130.60 | 130.60 | 130.60 | - |
01 May 2024 | 0.0107 Dividend | |||||
30 Apr 2024 | 133.00 | 133.00 | 133.00 | 133.00 | 132.99 | - |
29 Apr 2024 | 132.70 | 132.70 | 132.70 | 132.70 | 132.69 | - |
26 Apr 2024 | 132.40 | 132.40 | 132.40 | 132.40 | 132.39 | - |
25 Apr 2024 | 132.70 | 132.70 | 132.70 | 132.70 | 132.69 | - |
24 Apr 2024 | 133.10 | 133.10 | 133.10 | 133.10 | 133.09 | - |
23 Apr 2024 | 131.80 | 131.80 | 131.80 | 131.80 | 131.79 | - |
22 Apr 2024 | 130.80 | 130.80 | 130.80 | 130.80 | 130.79 | - |
19 Apr 2024 | 130.40 | 130.40 | 130.40 | 130.40 | 130.39 | - |
18 Apr 2024 | 131.00 | 131.00 | 131.00 | 131.00 | 130.99 | - |
17 Apr 2024 | 131.00 | 131.00 | 131.00 | 131.00 | 130.99 | - |
16 Apr 2024 | 130.90 | 130.90 | 130.90 | 130.90 | 130.89 | - |
15 Apr 2024 | 132.50 | 132.50 | 132.50 | 132.50 | 132.49 | - |
12 Apr 2024 | 134.00 | 134.00 | 134.00 | 134.00 | 133.99 | - |
11 Apr 2024 | 133.60 | 133.60 | 133.60 | 133.60 | 133.59 | - |
10 Apr 2024 | 134.60 | 134.60 | 134.60 | 134.60 | 134.59 | - |
09 Apr 2024 | 134.20 | 134.20 | 134.20 | 134.20 | 134.19 | - |
08 Apr 2024 | 134.00 | 134.00 | 134.00 | 134.00 | 133.99 | - |
05 Apr 2024 | 133.20 | 133.20 | 133.20 | 133.20 | 133.19 | - |
04 Apr 2024 | 134.40 | 134.40 | 134.40 | 134.40 | 134.39 | - |
03 Apr 2024 | 134.20 | 134.20 | 134.20 | 134.20 | 134.19 | - |
02 Apr 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 134.99 | - |
28 Mar 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 134.99 | - |
27 Mar 2024 | 134.10 | 134.10 | 134.10 | 134.10 | 134.09 | - |
26 Mar 2024 | 134.20 | 134.20 | 134.20 | 134.20 | 134.19 | - |
25 Mar 2024 | 134.40 | 134.40 | 134.40 | 134.40 | 134.39 | - |
22 Mar 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 134.99 | - |
21 Mar 2024 | 134.70 | 134.70 | 134.70 | 134.70 | 134.69 | - |
20 Mar 2024 | 133.70 | 133.70 | 133.70 | 133.70 | 133.69 | - |
19 Mar 2024 | 133.10 | 133.10 | 133.10 | 133.10 | 133.09 | - |
18 Mar 2024 | 133.00 | 133.00 | 133.00 | 133.00 | 132.99 | - |
15 Mar 2024 | 133.60 | 133.60 | 133.60 | 133.60 | 133.59 | - |
14 Mar 2024 | 134.00 | 134.00 | 134.00 | 134.00 | 133.99 | - |
13 Mar 2024 | 134.00 | 134.00 | 134.00 | 134.00 | 133.99 | - |
12 Mar 2024 | 132.70 | 132.70 | 132.70 | 132.70 | 132.69 | - |
11 Mar 2024 | 132.70 | 132.70 | 132.70 | 132.70 | 132.69 | - |
08 Mar 2024 | 133.30 | 133.30 | 133.30 | 133.30 | 133.29 | - |
07 Mar 2024 | 132.20 | 132.20 | 132.20 | 132.20 | 132.19 | - |
06 Mar 2024 | 131.50 | 131.50 | 131.50 | 131.50 | 131.49 | - |
05 Mar 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 131.99 | - |
04 Mar 2024 | 132.10 | 132.10 | 132.10 | 132.10 | 132.09 | - |
01 Mar 2024 | 131.50 | 131.50 | 131.50 | 131.50 | 131.49 | - |
29 Feb 2024 | 131.10 | 131.10 | 131.10 | 131.10 | 131.09 | - |
28 Feb 2024 | 131.10 | 131.10 | 131.10 | 131.10 | 131.09 | - |
27 Feb 2024 | 131.10 | 131.10 | 131.10 | 131.10 | 131.09 | - |
26 Feb 2024 | 131.30 | 131.30 | 131.30 | 131.30 | 131.29 | - |
23 Feb 2024 | 131.10 | 131.10 | 131.10 | 131.10 | 131.09 | - |
22 Feb 2024 | 130.10 | 130.10 | 130.10 | 130.10 | 130.09 | - |
21 Feb 2024 | 129.50 | 129.50 | 129.50 | 129.50 | 129.49 | - |
20 Feb 2024 | 129.70 | 129.70 | 129.70 | 129.70 | 129.69 | - |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 129.90 | 129.90 | 129.90 | 129.90 | 129.89 | - |
15 Feb 2024 | 128.90 | 128.90 | 128.90 | 128.90 | 128.89 | - |
14 Feb 2024 | 127.90 | 127.90 | 127.90 | 127.90 | 127.89 | - |
13 Feb 2024 | 129.20 | 129.20 | 129.20 | 129.20 | 129.19 | - |
12 Feb 2024 | 128.70 | 128.70 | 128.70 | 128.70 | 128.69 | - |
09 Feb 2024 | 128.60 | 128.60 | 128.60 | 128.60 | 128.59 | - |
08 Feb 2024 | 128.10 | 128.10 | 128.10 | 128.10 | 128.09 | - |
07 Feb 2024 | 127.50 | 127.50 | 127.50 | 127.50 | 127.49 | - |
06 Feb 2024 | 126.90 | 126.90 | 126.90 | 126.90 | 126.89 | - |
05 Feb 2024 | 127.60 | 127.60 | 127.60 | 127.60 | 127.59 | - |
02 Feb 2024 | 127.50 | 127.50 | 127.50 | 127.50 | 127.49 | - |
01 Feb 2024 | 126.60 | 126.60 | 126.60 | 126.60 | 126.59 | - |
01 Feb 2024 | 0.006 Dividend | |||||
31 Jan 2024 | 128.00 | 128.00 | 128.00 | 128.00 | 127.98 | - |
30 Jan 2024 | 128.10 | 128.10 | 128.10 | 128.10 | 128.08 | - |
29 Jan 2024 | 127.70 | 127.70 | 127.70 | 127.70 | 127.68 | - |
26 Jan 2024 | 127.60 | 127.60 | 127.60 | 127.60 | 127.58 | - |
25 Jan 2024 | 126.50 | 126.50 | 126.50 | 126.50 | 126.48 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |