Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 June 2024 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | - |
27 June 2024 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | - |
26 June 2024 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - |
25 June 2024 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - |
24 June 2024 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | - |
21 June 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - |
20 June 2024 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | - |
19 June 2024 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | - |
18 June 2024 | 149.00 | 150.00 | 149.00 | 150.00 | 150.00 | - |
17 June 2024 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | - |
14 June 2024 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | - |
14 June 2024 | 1.21 Dividend | |||||
13 June 2024 | 151.00 | 151.00 | 151.00 | 151.00 | 149.79 | - |
12 June 2024 | 152.00 | 152.00 | 152.00 | 152.00 | 150.78 | - |
11 June 2024 | 155.00 | 155.00 | 155.00 | 155.00 | 153.76 | - |
10 June 2024 | 154.00 | 154.00 | 154.00 | 154.00 | 152.77 | - |
07 June 2024 | 153.00 | 153.00 | 153.00 | 153.00 | 151.77 | - |
06 June 2024 | 154.00 | 154.00 | 154.00 | 154.00 | 152.77 | - |
05 June 2024 | 153.00 | 153.00 | 153.00 | 153.00 | 151.77 | - |
04 June 2024 | 152.00 | 152.00 | 152.00 | 152.00 | 150.78 | - |
03 June 2024 | 154.00 | 154.00 | 154.00 | 154.00 | 152.77 | - |
31 May 2024 | 152.00 | 152.00 | 152.00 | 152.00 | 150.78 | - |
30 May 2024 | 149.00 | 149.00 | 149.00 | 149.00 | 147.81 | - |
29 May 2024 | 151.00 | 151.00 | 151.00 | 151.00 | 149.79 | - |
28 May 2024 | 154.00 | 154.00 | 154.00 | 154.00 | 152.77 | - |
27 May 2024 | 154.00 | 154.00 | 154.00 | 154.00 | 152.77 | - |
24 May 2024 | 152.00 | 152.00 | 152.00 | 152.00 | 150.78 | - |
23 May 2024 | 153.00 | 153.00 | 153.00 | 153.00 | 151.77 | - |
22 May 2024 | 153.00 | 153.00 | 153.00 | 153.00 | 151.77 | - |
21 May 2024 | 154.00 | 154.00 | 154.00 | 154.00 | 152.77 | 10 |
20 May 2024 | 154.00 | 154.00 | 154.00 | 154.00 | 152.77 | - |
17 May 2024 | 154.00 | 154.00 | 154.00 | 154.00 | 152.77 | - |
16 May 2024 | 152.00 | 152.00 | 152.00 | 152.00 | 150.78 | - |
15 May 2024 | 152.00 | 152.00 | 152.00 | 152.00 | 150.78 | - |
14 May 2024 | 154.00 | 154.00 | 154.00 | 154.00 | 152.77 | - |
13 May 2024 | 155.00 | 155.00 | 155.00 | 155.00 | 153.76 | - |
10 May 2024 | 154.00 | 154.00 | 154.00 | 154.00 | 152.77 | - |
09 May 2024 | 157.00 | 157.00 | 157.00 | 157.00 | 155.74 | - |
08 May 2024 | 155.00 | 155.00 | 155.00 | 155.00 | 153.76 | - |
07 May 2024 | 157.00 | 157.00 | 157.00 | 157.00 | 155.74 | - |
06 May 2024 | 156.00 | 156.00 | 156.00 | 156.00 | 154.75 | - |
03 May 2024 | 155.00 | 155.00 | 155.00 | 155.00 | 153.76 | - |
02 May 2024 | 155.00 | 155.00 | 155.00 | 155.00 | 153.76 | - |
30 Apr 2024 | 154.00 | 154.00 | 154.00 | 154.00 | 152.77 | - |
29 Apr 2024 | 153.00 | 153.00 | 153.00 | 153.00 | 151.77 | - |
26 Apr 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 148.80 | - |
25 Apr 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 148.80 | - |
24 Apr 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 148.80 | - |
23 Apr 2024 | 152.00 | 152.00 | 152.00 | 152.00 | 150.78 | - |
22 Apr 2024 | 151.00 | 151.00 | 151.00 | 151.00 | 149.79 | - |
19 Apr 2024 | 151.00 | 151.00 | 151.00 | 151.00 | 149.79 | - |
18 Apr 2024 | 149.00 | 149.00 | 149.00 | 149.00 | 147.81 | - |
17 Apr 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 148.80 | - |
16 Apr 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 148.80 | - |
15 Apr 2024 | 149.00 | 149.00 | 149.00 | 149.00 | 147.81 | - |
12 Apr 2024 | 149.00 | 149.00 | 149.00 | 149.00 | 147.81 | - |
11 Apr 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 148.80 | - |
10 Apr 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 148.80 | - |
09 Apr 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 148.80 | - |
08 Apr 2024 | 149.00 | 149.00 | 149.00 | 149.00 | 147.81 | - |
05 Apr 2024 | 148.00 | 148.00 | 148.00 | 148.00 | 146.81 | - |
04 Apr 2024 | 148.00 | 148.00 | 148.00 | 148.00 | 146.81 | - |
03 Apr 2024 | 148.00 | 148.00 | 148.00 | 148.00 | 146.81 | - |
02 Apr 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 148.80 | - |
28 Mar 2024 | 149.00 | 149.00 | 149.00 | 149.00 | 147.81 | - |
27 Mar 2024 | 149.00 | 149.00 | 149.00 | 149.00 | 147.81 | - |
26 Mar 2024 | 148.00 | 148.00 | 148.00 | 148.00 | 146.81 | - |
25 Mar 2024 | 148.00 | 148.00 | 148.00 | 148.00 | 146.81 | - |
22 Mar 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 148.80 | - |
21 Mar 2024 | 151.00 | 151.00 | 151.00 | 151.00 | 149.79 | - |
20 Mar 2024 | 151.00 | 151.00 | 151.00 | 151.00 | 149.79 | - |
19 Mar 2024 | 152.00 | 152.00 | 152.00 | 152.00 | 150.78 | - |
18 Mar 2024 | 152.00 | 152.00 | 152.00 | 152.00 | 150.78 | - |
15 Mar 2024 | 152.00 | 152.00 | 152.00 | 152.00 | 150.78 | - |
14 Mar 2024 | 153.00 | 153.00 | 153.00 | 153.00 | 151.77 | - |
14 Mar 2024 | 1.21 Dividend | |||||
13 Mar 2024 | 155.00 | 155.00 | 155.00 | 155.00 | 152.56 | - |
12 Mar 2024 | 155.00 | 155.00 | 155.00 | 155.00 | 152.56 | - |
11 Mar 2024 | 153.00 | 153.00 | 153.00 | 153.00 | 150.59 | - |
08 Mar 2024 | 153.00 | 153.00 | 153.00 | 153.00 | 150.59 | - |
07 Mar 2024 | 152.00 | 152.00 | 152.00 | 152.00 | 149.60 | - |
06 Mar 2024 | 153.00 | 153.00 | 153.00 | 153.00 | 150.59 | - |
05 Mar 2024 | 152.00 | 152.00 | 152.00 | 152.00 | 149.60 | - |
04 Mar 2024 | 154.00 | 154.00 | 154.00 | 154.00 | 151.57 | - |
01 Mar 2024 | 153.00 | 153.00 | 153.00 | 153.00 | 150.59 | - |
29 Feb 2024 | 154.00 | 154.00 | 154.00 | 154.00 | 151.57 | - |
28 Feb 2024 | 155.00 | 155.00 | 155.00 | 155.00 | 152.56 | - |
27 Feb 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 157.48 | - |
26 Feb 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 157.48 | - |
23 Feb 2024 | 158.00 | 158.00 | 158.00 | 158.00 | 155.51 | - |
22 Feb 2024 | 154.00 | 154.00 | 154.00 | 154.00 | 151.57 | - |
21 Feb 2024 | 155.00 | 155.00 | 155.00 | 155.00 | 152.56 | - |
20 Feb 2024 | 157.00 | 157.00 | 157.00 | 157.00 | 154.53 | - |
19 Feb 2024 | 157.00 | 157.00 | 157.00 | 157.00 | 154.53 | - |
16 Feb 2024 | 156.00 | 156.00 | 156.00 | 156.00 | 153.54 | - |
15 Feb 2024 | 153.00 | 153.00 | 153.00 | 153.00 | 150.59 | - |
14 Feb 2024 | 143.00 | 143.00 | 143.00 | 143.00 | 140.75 | - |
13 Feb 2024 | 144.00 | 144.00 | 144.00 | 144.00 | 141.73 | - |
12 Feb 2024 | 143.00 | 143.00 | 143.00 | 143.00 | 140.75 | - |
09 Feb 2024 | 143.00 | 143.00 | 143.00 | 143.00 | 140.75 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |