Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 June 2024 | 159.52 | 159.52 | 159.52 | 159.52 | 159.52 | 4 |
31 May 2024 | 157.20 | 157.20 | 157.20 | 157.20 | 157.20 | - |
30 May 2024 | 157.54 | 157.54 | 157.54 | 157.54 | 157.54 | - |
29 May 2024 | 159.36 | 159.36 | 159.36 | 159.36 | 159.36 | - |
28 May 2024 | 163.66 | 163.66 | 163.66 | 163.66 | 163.66 | - |
27 May 2024 | 164.24 | 164.24 | 164.24 | 164.24 | 164.24 | 4 |
24 May 2024 | 166.06 | 166.06 | 165.02 | 165.02 | 165.02 | 30 |
23 May 2024 | 168.02 | 168.02 | 168.02 | 168.02 | 168.02 | - |
22 May 2024 | 166.88 | 166.88 | 166.88 | 166.88 | 166.88 | - |
21 May 2024 | 165.86 | 165.86 | 165.86 | 165.86 | 165.86 | - |
20 May 2024 | 167.38 | 167.38 | 167.38 | 167.38 | 167.38 | - |
17 May 2024 | 168.82 | 168.82 | 168.82 | 168.82 | 168.82 | - |
16 May 2024 | 164.72 | 164.72 | 164.72 | 164.72 | 164.72 | - |
15 May 2024 | 165.94 | 165.94 | 165.94 | 165.94 | 165.94 | - |
14 May 2024 | 167.44 | 167.44 | 165.34 | 165.34 | 165.34 | 1 |
13 May 2024 | 166.90 | 166.90 | 166.82 | 166.82 | 166.82 | 18 |
10 May 2024 | 165.10 | 165.60 | 165.10 | 165.60 | 165.60 | 10 |
09 May 2024 | 164.82 | 164.82 | 164.82 | 164.82 | 164.82 | 10 |
08 May 2024 | 165.54 | 165.54 | 165.54 | 165.54 | 165.54 | - |
07 May 2024 | 163.02 | 164.58 | 163.02 | 164.58 | 164.58 | 20 |
06 May 2024 | 163.64 | 163.64 | 163.64 | 163.64 | 163.64 | - |
03 May 2024 | 163.68 | 163.68 | 163.68 | 163.68 | 163.68 | - |
02 May 2024 | 164.06 | 164.50 | 164.06 | 164.50 | 164.50 | 20 |
30 Apr 2024 | 164.34 | 164.34 | 164.06 | 164.06 | 164.06 | 52 |
29 Apr 2024 | 163.80 | 163.80 | 163.80 | 163.80 | 163.80 | - |
26 Apr 2024 | 164.22 | 164.22 | 164.22 | 164.22 | 164.22 | - |
25 Apr 2024 | 165.66 | 165.66 | 165.66 | 165.66 | 165.66 | - |
24 Apr 2024 | 159.82 | 159.82 | 159.60 | 159.60 | 159.60 | 150 |
23 Apr 2024 | 165.38 | 165.38 | 165.38 | 165.38 | 165.38 | - |
22 Apr 2024 | 163.48 | 163.48 | 163.48 | 163.48 | 163.48 | - |
19 Apr 2024 | 160.90 | 162.38 | 160.90 | 162.38 | 162.38 | 14 |
18 Apr 2024 | 158.82 | 158.82 | 158.82 | 158.82 | 158.82 | - |
17 Apr 2024 | 157.62 | 157.62 | 157.62 | 157.62 | 157.62 | - |
16 Apr 2024 | 157.30 | 157.30 | 157.30 | 157.30 | 157.30 | - |
15 Apr 2024 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | 20 |
12 Apr 2024 | 157.02 | 157.02 | 157.02 | 157.02 | 157.02 | - |
11 Apr 2024 | 157.04 | 157.82 | 156.88 | 157.82 | 157.82 | 27 |
10 Apr 2024 | 157.02 | 157.02 | 157.02 | 157.02 | 157.02 | - |
09 Apr 2024 | 156.04 | 156.58 | 156.04 | 156.58 | 156.58 | 18 |
08 Apr 2024 | 155.80 | 155.80 | 155.80 | 155.80 | 155.80 | - |
05 Apr 2024 | 156.64 | 156.64 | 156.64 | 156.64 | 156.64 | - |
04 Apr 2024 | 156.52 | 156.52 | 156.52 | 156.52 | 156.52 | - |
03 Apr 2024 | 158.64 | 158.64 | 158.64 | 158.64 | 158.64 | - |
02 Apr 2024 | 161.68 | 161.68 | 161.68 | 161.68 | 161.68 | 2 |
28 Mar 2024 | 160.02 | 160.02 | 160.02 | 160.02 | 160.02 | - |
27 Mar 2024 | 158.42 | 158.42 | 158.42 | 158.42 | 158.42 | - |
26 Mar 2024 | 158.76 | 158.76 | 158.76 | 158.76 | 158.76 | - |
25 Mar 2024 | 158.52 | 158.52 | 158.52 | 158.52 | 158.52 | - |
22 Mar 2024 | 159.40 | 159.40 | 159.40 | 159.40 | 159.40 | - |
21 Mar 2024 | 157.12 | 157.12 | 157.12 | 157.12 | 157.12 | - |
20 Mar 2024 | 157.62 | 157.62 | 157.38 | 157.46 | 157.46 | 20 |
19 Mar 2024 | 157.40 | 157.40 | 157.40 | 157.40 | 157.40 | - |
18 Mar 2024 | 152.02 | 152.02 | 152.02 | 152.02 | 152.02 | - |
15 Mar 2024 | 150.88 | 151.26 | 150.88 | 151.26 | 151.26 | 1 |
14 Mar 2024 | 150.92 | 150.92 | 150.92 | 150.92 | 150.92 | - |
13 Mar 2024 | 150.10 | 150.10 | 150.10 | 150.10 | 150.10 | - |
12 Mar 2024 | 150.60 | 150.60 | 150.60 | 150.60 | 150.60 | - |
11 Mar 2024 | 149.02 | 150.30 | 149.02 | 150.30 | 150.30 | 110 |
08 Mar 2024 | 148.80 | 149.44 | 148.80 | 149.44 | 149.44 | 5 |
07 Mar 2024 | 149.02 | 149.02 | 149.02 | 149.02 | 149.02 | - |
06 Mar 2024 | 149.02 | 149.74 | 149.02 | 149.74 | 149.74 | 13 |
05 Mar 2024 | 151.80 | 151.80 | 149.32 | 149.32 | 149.32 | 52 |
04 Mar 2024 | 151.62 | 151.62 | 151.62 | 151.62 | 151.62 | - |
01 Mar 2024 | 152.96 | 152.96 | 151.54 | 151.54 | 151.54 | 3 |
29 Feb 2024 | 152.92 | 152.92 | 152.92 | 152.92 | 152.92 | - |
29 Feb 2024 | 1.265 Dividend | |||||
28 Feb 2024 | 154.98 | 155.02 | 154.98 | 155.02 | 153.76 | 8 |
27 Feb 2024 | 154.76 | 154.76 | 154.76 | 154.76 | 153.50 | - |
26 Feb 2024 | 156.48 | 156.48 | 156.48 | 156.48 | 155.20 | - |
23 Feb 2024 | 155.32 | 155.66 | 155.32 | 155.66 | 154.39 | 10 |
22 Feb 2024 | 155.40 | 155.80 | 155.40 | 155.80 | 154.53 | 15 |
21 Feb 2024 | 155.72 | 155.72 | 155.72 | 155.72 | 154.45 | - |
20 Feb 2024 | 154.82 | 154.82 | 154.82 | 154.82 | 153.56 | - |
19 Feb 2024 | 154.60 | 154.64 | 154.60 | 154.60 | 153.34 | 20 |
16 Feb 2024 | 155.92 | 155.92 | 155.92 | 155.92 | 154.65 | - |
15 Feb 2024 | 156.02 | 156.02 | 156.02 | 156.02 | 154.75 | - |
14 Feb 2024 | 157.52 | 157.52 | 157.52 | 157.52 | 156.23 | - |
13 Feb 2024 | 158.04 | 158.04 | 158.04 | 158.04 | 156.75 | - |
12 Feb 2024 | 155.14 | 156.50 | 155.14 | 156.50 | 155.22 | 40 |
09 Feb 2024 | 162.02 | 162.02 | 156.18 | 156.18 | 154.91 | 30 |
08 Feb 2024 | 158.84 | 158.84 | 158.84 | 158.84 | 157.54 | - |
07 Feb 2024 | 159.04 | 159.04 | 159.04 | 159.04 | 157.74 | - |
06 Feb 2024 | 158.90 | 158.90 | 158.90 | 158.90 | 157.60 | - |
05 Feb 2024 | 158.26 | 158.26 | 158.26 | 158.26 | 156.97 | - |
02 Feb 2024 | 158.16 | 158.32 | 158.16 | 158.32 | 157.03 | 7 |
01 Feb 2024 | 156.02 | 156.82 | 156.02 | 156.82 | 155.54 | 30 |
31 Jan 2024 | 156.44 | 156.44 | 156.44 | 156.44 | 155.16 | - |
30 Jan 2024 | 154.92 | 154.92 | 154.92 | 154.92 | 153.66 | - |
29 Jan 2024 | 154.82 | 154.98 | 154.82 | 154.98 | 153.72 | 150 |
26 Jan 2024 | 153.46 | 153.46 | 153.46 | 153.46 | 152.21 | - |
25 Jan 2024 | 152.02 | 152.02 | 152.02 | 152.02 | 150.78 | - |
24 Jan 2024 | 154.36 | 154.36 | 154.36 | 154.36 | 153.10 | - |
23 Jan 2024 | 151.22 | 151.22 | 151.22 | 151.22 | 149.99 | - |
22 Jan 2024 | 152.52 | 152.52 | 152.52 | 152.52 | 151.28 | - |
19 Jan 2024 | 153.66 | 153.66 | 153.66 | 153.66 | 152.41 | - |
18 Jan 2024 | 152.50 | 152.50 | 152.50 | 152.50 | 151.26 | - |
17 Jan 2024 | 152.14 | 152.14 | 152.14 | 152.14 | 150.90 | - |
16 Jan 2024 | 152.88 | 154.02 | 152.88 | 154.02 | 152.76 | 4 |
15 Jan 2024 | 151.14 | 151.14 | 151.14 | 151.14 | 149.91 | - |
12 Jan 2024 | 151.14 | 151.14 | 151.14 | 151.14 | 149.91 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |