Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 June 2024 | - | - | - | - | - | - |
03 June 2024 | - | - | - | - | - | - |
31 May 2024 | 128.38 | 128.38 | 128.38 | 128.38 | 128.38 | - |
30 May 2024 | 128.14 | 128.14 | 128.14 | 128.14 | 128.14 | - |
29 May 2024 | 127.87 | 127.87 | 127.87 | 127.87 | 127.87 | - |
28 May 2024 | 127.79 | 127.79 | 127.79 | 127.79 | 127.79 | - |
24 May 2024 | 127.91 | 127.91 | 127.91 | 127.91 | 127.91 | - |
23 May 2024 | 128.11 | 128.11 | 128.11 | 128.11 | 128.11 | - |
22 May 2024 | 128.82 | 128.82 | 128.82 | 128.82 | 128.82 | - |
21 May 2024 | 128.71 | 128.71 | 128.71 | 128.71 | 128.71 | - |
20 May 2024 | 129.19 | 129.19 | 129.19 | 129.19 | 129.19 | - |
17 May 2024 | 129.10 | 129.10 | 129.10 | 129.10 | 129.10 | - |
16 May 2024 | 129.19 | 129.19 | 129.19 | 129.19 | 129.19 | - |
15 May 2024 | 129.43 | 129.43 | 129.43 | 129.43 | 129.43 | - |
14 May 2024 | 129.23 | 129.23 | 129.23 | 129.23 | 129.23 | - |
13 May 2024 | 128.93 | 128.93 | 128.93 | 128.93 | 128.93 | - |
10 May 2024 | 129.10 | 129.10 | 129.10 | 129.10 | 129.10 | - |
09 May 2024 | 128.93 | 128.93 | 128.93 | 128.93 | 128.93 | - |
08 May 2024 | 129.17 | 129.17 | 129.17 | 129.17 | 129.17 | - |
07 May 2024 | 129.30 | 129.30 | 129.30 | 129.30 | 129.30 | - |
06 May 2024 | - | - | - | - | - | - |
03 May 2024 | 129.27 | 129.27 | 129.27 | 129.27 | 129.27 | - |
02 May 2024 | 129.18 | 129.18 | 129.18 | 129.18 | 129.18 | - |
01 May 2024 | 128.95 | 128.95 | 128.95 | 128.95 | 128.95 | - |
30 Apr 2024 | 128.68 | 128.68 | 128.68 | 128.68 | 128.68 | - |
29 Apr 2024 | 129.05 | 129.05 | 129.05 | 129.05 | 129.05 | - |
26 Apr 2024 | 129.05 | 129.05 | 129.05 | 129.05 | 129.05 | - |
25 Apr 2024 | 128.61 | 128.61 | 128.61 | 128.61 | 128.61 | - |
24 Apr 2024 | 128.47 | 128.47 | 128.47 | 128.47 | 128.47 | - |
23 Apr 2024 | 128.69 | 128.69 | 128.69 | 128.69 | 128.69 | - |
22 Apr 2024 | 128.89 | 128.89 | 128.89 | 128.89 | 128.89 | - |
19 Apr 2024 | 128.97 | 128.97 | 128.97 | 128.97 | 128.97 | - |
18 Apr 2024 | 129.66 | 129.66 | 129.66 | 129.66 | 129.66 | - |
17 Apr 2024 | 129.76 | 129.76 | 129.76 | 129.76 | 129.76 | - |
16 Apr 2024 | 129.87 | 129.87 | 129.87 | 129.87 | 129.87 | - |
15 Apr 2024 | 130.03 | 130.03 | 130.03 | 130.03 | 130.03 | - |
12 Apr 2024 | 130.19 | 130.19 | 130.19 | 130.19 | 130.19 | - |
11 Apr 2024 | 130.56 | 130.56 | 130.56 | 130.56 | 130.56 | - |
10 Apr 2024 | 130.79 | 130.79 | 130.79 | 130.79 | 130.79 | - |
09 Apr 2024 | 130.78 | 130.78 | 130.78 | 130.78 | 130.78 | - |
08 Apr 2024 | 130.60 | 130.60 | 130.60 | 130.60 | 130.60 | - |
05 Apr 2024 | 130.67 | 130.67 | 130.67 | 130.67 | 130.67 | - |
04 Apr 2024 | 130.71 | 130.71 | 130.71 | 130.71 | 130.71 | - |
03 Apr 2024 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | - |
02 Apr 2024 | 130.83 | 130.83 | 130.83 | 130.83 | 130.83 | - |
01 Apr 2024 | - | - | - | - | - | - |
28 Mar 2024 | 130.73 | 130.73 | 130.73 | 130.73 | 130.73 | - |
27 Mar 2024 | 130.75 | 130.75 | 130.75 | 130.75 | 130.75 | - |
26 Mar 2024 | 130.47 | 130.47 | 130.47 | 130.47 | 130.47 | - |
25 Mar 2024 | 130.45 | 130.45 | 130.45 | 130.45 | 130.45 | - |
22 Mar 2024 | 130.38 | 130.38 | 130.38 | 130.38 | 130.38 | - |
21 Mar 2024 | 130.27 | 130.27 | 130.27 | 130.27 | 130.27 | - |
20 Mar 2024 | 130.42 | 130.42 | 130.42 | 130.42 | 130.42 | - |
19 Mar 2024 | 130.27 | 130.27 | 130.27 | 130.27 | 130.27 | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | 130.08 | 130.08 | 130.08 | 130.08 | 130.08 | - |
14 Mar 2024 | 130.01 | 130.01 | 130.01 | 130.01 | 130.01 | - |
13 Mar 2024 | 129.98 | 129.98 | 129.98 | 129.98 | 129.98 | - |
12 Mar 2024 | 130.40 | 130.40 | 130.40 | 130.40 | 130.40 | - |
11 Mar 2024 | 130.16 | 130.16 | 130.16 | 130.16 | 130.16 | - |
08 Mar 2024 | 130.18 | 130.18 | 130.18 | 130.18 | 130.18 | - |
07 Mar 2024 | 130.14 | 130.14 | 130.14 | 130.14 | 130.14 | - |
06 Mar 2024 | 130.13 | 130.13 | 130.13 | 130.13 | 130.13 | - |
05 Mar 2024 | 130.14 | 130.14 | 130.14 | 130.14 | 130.14 | - |
04 Mar 2024 | 130.17 | 130.17 | 130.17 | 130.17 | 130.17 | - |
01 Mar 2024 | 129.96 | 129.96 | 129.96 | 129.96 | 129.96 | - |
29 Feb 2024 | 129.72 | 129.72 | 129.72 | 129.72 | 129.72 | - |
28 Feb 2024 | 129.77 | 129.77 | 129.77 | 129.77 | 129.77 | - |
27 Feb 2024 | 129.93 | 129.93 | 129.93 | 129.93 | 129.93 | - |
26 Feb 2024 | 129.76 | 129.76 | 129.76 | 129.76 | 129.76 | - |
23 Feb 2024 | 129.93 | 129.93 | 129.93 | 129.93 | 129.93 | - |
22 Feb 2024 | 129.83 | 129.83 | 129.83 | 129.83 | 129.83 | - |
21 Feb 2024 | 129.62 | 129.62 | 129.62 | 129.62 | 129.62 | - |
20 Feb 2024 | 129.71 | 129.71 | 129.71 | 129.71 | 129.71 | - |
16 Feb 2024 | 129.91 | 129.91 | 129.91 | 129.91 | 129.91 | - |
15 Feb 2024 | 129.95 | 129.95 | 129.95 | 129.95 | 129.95 | - |
14 Feb 2024 | 129.86 | 129.86 | 129.86 | 129.86 | 129.86 | - |
13 Feb 2024 | 129.69 | 129.69 | 129.69 | 129.69 | 129.69 | - |
12 Feb 2024 | 129.75 | 129.75 | 129.75 | 129.75 | 129.75 | - |
09 Feb 2024 | 129.67 | 129.67 | 129.67 | 129.67 | 129.67 | - |
08 Feb 2024 | 129.69 | 129.69 | 129.69 | 129.69 | 129.69 | - |
07 Feb 2024 | 128.90 | 128.90 | 128.90 | 128.90 | 128.90 | - |
06 Feb 2024 | 128.92 | 128.92 | 128.92 | 128.92 | 128.92 | - |
05 Feb 2024 | - | - | - | - | - | - |
02 Feb 2024 | 128.99 | 128.99 | 128.99 | 128.99 | 128.99 | - |
01 Feb 2024 | 129.14 | 129.14 | 129.14 | 129.14 | 129.14 | - |
31 Jan 2024 | 129.39 | 129.39 | 129.39 | 129.39 | 129.39 | - |
30 Jan 2024 | 129.67 | 129.67 | 129.67 | 129.67 | 129.67 | - |
29 Jan 2024 | 129.77 | 129.77 | 129.77 | 129.77 | 129.77 | - |
26 Jan 2024 | 129.65 | 129.65 | 129.65 | 129.65 | 129.65 | - |
25 Jan 2024 | 129.56 | 129.56 | 129.56 | 129.56 | 129.56 | - |
24 Jan 2024 | 129.56 | 129.56 | 129.56 | 129.56 | 129.56 | - |
23 Jan 2024 | 129.57 | 129.57 | 129.57 | 129.57 | 129.57 | - |
22 Jan 2024 | 129.62 | 129.62 | 129.62 | 129.62 | 129.62 | - |
19 Jan 2024 | 129.64 | 129.64 | 129.64 | 129.64 | 129.64 | - |
18 Jan 2024 | 129.62 | 129.62 | 129.62 | 129.62 | 129.62 | - |
17 Jan 2024 | 129.56 | 129.56 | 129.56 | 129.56 | 129.56 | - |
16 Jan 2024 | 129.55 | 129.55 | 129.55 | 129.55 | 129.55 | - |
12 Jan 2024 | 129.72 | 129.72 | 129.72 | 129.72 | 129.72 | - |
11 Jan 2024 | 129.82 | 129.82 | 129.82 | 129.82 | 129.82 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |