Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 June 2024 | 127.45 | 127.45 | 125.30 | 125.35 | 125.35 | - |
13 June 2024 | 127.40 | 129.95 | 125.95 | 127.25 | 127.25 | - |
12 June 2024 | 129.05 | 129.05 | 127.40 | 127.40 | 127.40 | - |
11 June 2024 | 129.10 | 129.10 | 127.50 | 128.55 | 128.55 | - |
10 June 2024 | 128.65 | 129.40 | 128.30 | 128.95 | 128.95 | - |
07 June 2024 | 129.55 | 129.95 | 129.35 | 129.65 | 129.65 | - |
06 June 2024 | 125.15 | 130.90 | 125.15 | 129.65 | 129.65 | - |
05 June 2024 | 126.80 | 128.10 | 126.75 | 126.95 | 126.95 | - |
04 June 2024 | 124.85 | 126.40 | 124.85 | 126.35 | 126.35 | - |
03 June 2024 | 125.75 | 126.15 | 124.65 | 124.90 | 124.90 | - |
31 May 2024 | 124.40 | 124.95 | 123.75 | 124.95 | 124.95 | - |
30 May 2024 | 126.45 | 126.90 | 124.10 | 124.10 | 124.10 | - |
29 May 2024 | 127.85 | 127.85 | 126.80 | 127.10 | 127.10 | - |
28 May 2024 | 129.05 | 129.05 | 127.55 | 128.20 | 128.20 | - |
27 May 2024 | 127.95 | 129.20 | 127.30 | 129.10 | 129.10 | - |
24 May 2024 | 126.35 | 128.65 | 126.35 | 128.00 | 128.00 | - |
23 May 2024 | 128.45 | 128.55 | 126.40 | 126.40 | 126.40 | - |
22 May 2024 | 130.95 | 130.95 | 127.65 | 127.85 | 127.85 | - |
21 May 2024 | 132.60 | 132.60 | 130.75 | 131.00 | 131.00 | - |
20 May 2024 | 132.75 | 133.00 | 132.55 | 132.65 | 132.65 | - |
17 May 2024 | 132.35 | 133.00 | 132.20 | 133.00 | 133.00 | - |
16 May 2024 | 131.75 | 132.65 | 131.75 | 132.40 | 132.40 | - |
15 May 2024 | 130.60 | 131.70 | 130.60 | 131.70 | 131.70 | - |
14 May 2024 | 129.95 | 130.60 | 129.85 | 130.60 | 130.60 | - |
13 May 2024 | 129.30 | 131.10 | 129.30 | 130.00 | 130.00 | - |
10 May 2024 | 128.95 | 129.75 | 128.95 | 129.15 | 129.15 | - |
09 May 2024 | 127.75 | 128.80 | 127.70 | 128.80 | 128.80 | - |
08 May 2024 | 125.45 | 129.05 | 125.45 | 128.15 | 128.15 | - |
07 May 2024 | 124.05 | 125.65 | 123.85 | 125.50 | 125.50 | - |
06 May 2024 | 124.80 | 125.80 | 123.45 | 124.05 | 124.05 | - |
03 May 2024 | 123.70 | 125.15 | 123.70 | 124.65 | 124.65 | - |
02 May 2024 | 125.45 | 125.45 | 123.35 | 123.55 | 123.55 | - |
30 Apr 2024 | 130.05 | 130.05 | 125.65 | 125.70 | 125.70 | - |
29 Apr 2024 | 128.90 | 129.05 | 127.55 | 127.55 | 127.55 | - |
26 Apr 2024 | 128.45 | 128.55 | 126.00 | 128.45 | 128.45 | - |
25 Apr 2024 | 126.25 | 127.75 | 125.25 | 127.70 | 127.70 | - |
24 Apr 2024 | 126.00 | 126.70 | 125.05 | 126.70 | 126.70 | - |
23 Apr 2024 | 126.95 | 127.20 | 125.30 | 125.70 | 125.70 | - |
22 Apr 2024 | 125.50 | 127.30 | 125.50 | 126.95 | 126.95 | - |
19 Apr 2024 | 120.25 | 124.65 | 120.25 | 124.35 | 124.35 | - |
18 Apr 2024 | 120.30 | 121.20 | 120.30 | 121.20 | 121.20 | - |
17 Apr 2024 | 121.10 | 121.20 | 119.40 | 119.65 | 119.65 | - |
16 Apr 2024 | 120.85 | 121.90 | 120.80 | 121.45 | 121.45 | - |
15 Apr 2024 | 123.20 | 123.25 | 121.60 | 121.60 | 121.60 | - |
12 Apr 2024 | 124.70 | 124.70 | 122.00 | 122.15 | 122.15 | - |
11 Apr 2024 | 122.65 | 124.45 | 122.65 | 124.45 | 124.45 | - |
10 Apr 2024 | 125.05 | 125.05 | 122.40 | 122.70 | 122.70 | - |
09 Apr 2024 | 125.15 | 125.75 | 124.35 | 124.70 | 124.70 | - |
08 Apr 2024 | 125.10 | 125.60 | 124.20 | 125.35 | 125.35 | - |
05 Apr 2024 | 125.80 | 126.10 | 124.50 | 125.20 | 125.20 | - |
04 Apr 2024 | 126.25 | 128.15 | 125.80 | 125.80 | 125.80 | - |
03 Apr 2024 | 127.65 | 127.65 | 125.95 | 126.30 | 126.30 | - |
02 Apr 2024 | 126.75 | 128.55 | 126.75 | 127.95 | 127.95 | - |
28 Mar 2024 | 126.55 | 126.95 | 126.50 | 126.60 | 126.60 | - |
27 Mar 2024 | 127.20 | 127.45 | 126.45 | 126.90 | 126.90 | - |
26 Mar 2024 | 127.40 | 127.80 | 126.15 | 126.80 | 126.80 | - |
25 Mar 2024 | 124.35 | 128.05 | 124.35 | 127.25 | 127.25 | - |
22 Mar 2024 | 121.15 | 124.60 | 121.15 | 124.40 | 124.40 | - |
21 Mar 2024 | 124.15 | 124.15 | 121.35 | 121.45 | 121.45 | - |
20 Mar 2024 | 122.75 | 123.65 | 122.60 | 123.65 | 123.65 | - |
19 Mar 2024 | 123.20 | 123.65 | 122.20 | 122.95 | 122.95 | - |
18 Mar 2024 | 123.35 | 124.40 | 123.20 | 123.25 | 123.25 | - |
15 Mar 2024 | 123.40 | 123.85 | 123.00 | 123.35 | 123.35 | - |
14 Mar 2024 | 124.15 | 125.20 | 123.10 | 123.40 | 123.40 | - |
13 Mar 2024 | 123.60 | 124.35 | 123.60 | 124.15 | 124.15 | - |
12 Mar 2024 | 123.50 | 124.30 | 123.15 | 123.60 | 123.60 | - |
12 Mar 2024 | 27 Dividend | |||||
11 Mar 2024 | 125.15 | 127.30 | 125.15 | 126.45 | 99.45 | - |
08 Mar 2024 | 126.95 | 127.10 | 125.50 | 125.55 | 98.74 | - |
07 Mar 2024 | 125.75 | 127.15 | 124.65 | 127.10 | 99.96 | - |
06 Mar 2024 | 126.25 | 126.60 | 125.35 | 126.20 | 99.25 | - |
05 Mar 2024 | 125.60 | 126.40 | 125.20 | 125.65 | 98.82 | - |
04 Mar 2024 | 125.70 | 126.15 | 123.80 | 126.15 | 99.21 | - |
01 Mar 2024 | 129.60 | 129.60 | 125.65 | 125.90 | 99.02 | - |
29 Feb 2024 | 129.15 | 129.25 | 128.20 | 129.25 | 101.65 | - |
28 Feb 2024 | 128.30 | 129.10 | 128.20 | 129.00 | 101.46 | - |
27 Feb 2024 | 127.25 | 128.45 | 126.80 | 128.25 | 100.87 | - |
26 Feb 2024 | 128.60 | 128.80 | 127.35 | 127.50 | 100.28 | - |
23 Feb 2024 | 128.85 | 129.00 | 128.35 | 128.80 | 101.30 | - |
22 Feb 2024 | 130.20 | 130.20 | 128.45 | 129.15 | 101.57 | - |
21 Feb 2024 | 127.45 | 129.55 | 127.45 | 129.55 | 101.89 | - |
20 Feb 2024 | 126.90 | 127.65 | 126.90 | 127.15 | 100.00 | - |
19 Feb 2024 | 125.85 | 127.55 | 125.65 | 127.10 | 99.96 | - |
16 Feb 2024 | 125.60 | 126.95 | 125.50 | 125.85 | 98.98 | - |
15 Feb 2024 | 124.90 | 125.70 | 124.90 | 125.70 | 98.86 | - |
14 Feb 2024 | 125.30 | 125.35 | 124.60 | 124.60 | 98.00 | - |
13 Feb 2024 | 126.25 | 126.60 | 124.55 | 124.60 | 98.00 | - |
12 Feb 2024 | 126.85 | 127.00 | 126.05 | 126.35 | 99.37 | - |
09 Feb 2024 | 126.10 | 126.85 | 125.65 | 126.35 | 99.37 | - |
08 Feb 2024 | 127.75 | 127.75 | 124.55 | 126.05 | 99.14 | - |
07 Feb 2024 | 122.20 | 127.30 | 122.20 | 126.70 | 99.65 | - |
06 Feb 2024 | 121.50 | 123.70 | 120.35 | 123.65 | 97.25 | - |
05 Feb 2024 | 119.85 | 121.25 | 119.35 | 121.25 | 95.36 | - |
02 Feb 2024 | 119.20 | 120.45 | 119.20 | 119.80 | 94.22 | - |
01 Feb 2024 | 118.60 | 119.95 | 117.40 | 119.05 | 93.63 | - |
31 Jan 2024 | 120.25 | 120.30 | 118.95 | 118.95 | 93.55 | - |
30 Jan 2024 | 120.55 | 120.55 | 119.45 | 120.35 | 94.65 | - |
29 Jan 2024 | 119.50 | 120.70 | 119.30 | 120.70 | 94.93 | - |
26 Jan 2024 | 117.65 | 119.60 | 117.65 | 119.15 | 93.71 | - |
25 Jan 2024 | 117.65 | 118.05 | 116.95 | 117.95 | 92.76 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |