Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 June 2024 | 141.10 | 141.10 | 141.10 | 140.50 | 140.50 | 40 |
25 June 2024 | 141.10 | 141.10 | 141.10 | 141.10 | 141.10 | - |
24 June 2024 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | - |
21 June 2024 | 138.20 | 138.20 | 138.20 | 138.20 | 138.20 | - |
20 June 2024 | 133.20 | 133.20 | 133.20 | 133.20 | 133.20 | - |
19 June 2024 | 133.70 | 133.70 | 133.70 | 133.70 | 133.70 | - |
18 June 2024 | 134.10 | 134.10 | 134.10 | 134.10 | 134.10 | - |
17 June 2024 | 134.50 | 134.50 | 134.50 | 134.50 | 134.50 | - |
14 June 2024 | 134.10 | 134.10 | 134.10 | 134.10 | 134.10 | - |
13 June 2024 | 135.40 | 135.40 | 135.40 | 135.40 | 135.40 | - |
12 June 2024 | 133.20 | 133.20 | 133.20 | 133.20 | 133.20 | - |
11 June 2024 | 135.40 | 135.40 | 135.40 | 135.40 | 135.40 | - |
10 June 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - |
07 June 2024 | 133.20 | 133.20 | 133.20 | 133.20 | 133.20 | - |
06 June 2024 | 130.30 | 130.30 | 130.30 | 130.30 | 130.30 | - |
05 June 2024 | 128.60 | 128.60 | 128.60 | 128.60 | 128.60 | - |
04 June 2024 | 127.40 | 127.40 | 127.40 | 127.40 | 127.40 | - |
03 June 2024 | 126.80 | 126.80 | 126.80 | 126.80 | 126.80 | - |
31 May 2024 | 132.70 | 132.70 | 132.70 | 132.70 | 132.70 | - |
30 May 2024 | 130.40 | 130.40 | 130.40 | 130.40 | 130.40 | - |
29 May 2024 | 136.30 | 136.30 | 136.30 | 136.30 | 136.30 | - |
28 May 2024 | 136.90 | 136.90 | 136.90 | 136.90 | 136.90 | - |
27 May 2024 | 135.50 | 135.50 | 135.50 | 135.50 | 135.50 | - |
24 May 2024 | 134.50 | 134.50 | 134.50 | 134.50 | 134.50 | - |
23 May 2024 | 135.50 | 135.50 | 135.50 | 135.50 | 135.50 | - |
22 May 2024 | 135.70 | 135.70 | 135.70 | 135.70 | 135.70 | - |
21 May 2024 | 134.90 | 134.90 | 134.90 | 134.90 | 134.90 | - |
20 May 2024 | 135.30 | 135.30 | 135.30 | 135.30 | 135.30 | - |
20 May 2024 | 1 Dividend | |||||
17 May 2024 | 135.50 | 135.50 | 135.50 | 135.50 | 134.50 | - |
16 May 2024 | 132.50 | 132.50 | 132.50 | 132.50 | 131.52 | - |
15 May 2024 | 134.90 | 134.90 | 134.90 | 134.90 | 133.90 | - |
14 May 2024 | 125.00 | 125.00 | 125.00 | 125.00 | 124.08 | - |
13 May 2024 | 126.50 | 126.50 | 126.50 | 126.50 | 125.57 | - |
10 May 2024 | 126.40 | 126.40 | 126.40 | 126.40 | 125.47 | - |
09 May 2024 | 126.00 | 126.00 | 126.00 | 126.00 | 125.07 | - |
08 May 2024 | 125.90 | 125.90 | 125.90 | 125.90 | 124.97 | - |
07 May 2024 | 123.80 | 123.80 | 123.80 | 123.80 | 122.89 | - |
06 May 2024 | 123.50 | 123.50 | 123.50 | 123.50 | 122.59 | - |
03 May 2024 | 123.00 | 123.00 | 123.00 | 123.00 | 122.09 | - |
02 May 2024 | 121.70 | 121.70 | 121.70 | 121.70 | 120.80 | - |
30 Apr 2024 | 123.10 | 123.10 | 123.10 | 123.10 | 122.19 | - |
29 Apr 2024 | 123.80 | 123.80 | 123.80 | 123.80 | 122.89 | - |
26 Apr 2024 | 124.30 | 124.30 | 124.30 | 124.30 | 123.38 | - |
25 Apr 2024 | 123.40 | 123.40 | 123.40 | 123.40 | 122.49 | - |
24 Apr 2024 | 125.60 | 125.60 | 125.60 | 125.60 | 124.67 | - |
23 Apr 2024 | 122.80 | 122.80 | 122.80 | 122.80 | 121.89 | - |
22 Apr 2024 | 121.10 | 121.10 | 121.10 | 121.10 | 120.21 | - |
19 Apr 2024 | 121.20 | 121.20 | 121.20 | 121.20 | 120.31 | - |
18 Apr 2024 | 123.80 | 123.80 | 123.80 | 123.80 | 122.89 | - |
17 Apr 2024 | 123.50 | 123.50 | 123.50 | 123.50 | 122.59 | - |
16 Apr 2024 | 124.60 | 124.60 | 124.60 | 124.60 | 123.68 | - |
15 Apr 2024 | 126.60 | 126.60 | 126.60 | 126.60 | 125.67 | - |
12 Apr 2024 | 127.40 | 127.40 | 127.40 | 127.40 | 126.46 | - |
11 Apr 2024 | 126.90 | 126.90 | 126.90 | 126.90 | 125.96 | - |
10 Apr 2024 | 128.20 | 128.20 | 128.20 | 128.20 | 127.25 | - |
09 Apr 2024 | 129.00 | 129.00 | 129.00 | 129.00 | 128.05 | - |
08 Apr 2024 | 126.60 | 126.60 | 126.60 | 126.60 | 125.67 | - |
05 Apr 2024 | 129.00 | 129.00 | 129.00 | 129.00 | 128.05 | - |
04 Apr 2024 | 131.30 | 131.30 | 131.30 | 131.30 | 130.33 | - |
03 Apr 2024 | 128.90 | 128.90 | 128.90 | 128.90 | 127.95 | - |
02 Apr 2024 | 130.40 | 130.40 | 130.40 | 130.40 | 129.44 | - |
28 Mar 2024 | 132.30 | 132.30 | 132.30 | 132.30 | 131.32 | - |
27 Mar 2024 | 126.90 | 126.90 | 126.90 | 126.90 | 125.96 | - |
26 Mar 2024 | 128.80 | 128.80 | 128.80 | 128.80 | 127.85 | - |
25 Mar 2024 | 130.90 | 130.90 | 130.90 | 130.90 | 129.93 | - |
22 Mar 2024 | 129.70 | 129.70 | 129.70 | 129.70 | 128.74 | - |
21 Mar 2024 | 132.50 | 132.50 | 132.50 | 132.50 | 131.52 | - |
20 Mar 2024 | 131.40 | 131.40 | 131.40 | 131.40 | 130.43 | - |
19 Mar 2024 | 131.80 | 131.80 | 131.80 | 131.80 | 130.83 | - |
18 Mar 2024 | 132.50 | 132.50 | 132.50 | 132.50 | 131.52 | - |
15 Mar 2024 | 128.40 | 128.40 | 128.40 | 128.40 | 127.45 | - |
14 Mar 2024 | 131.80 | 131.80 | 131.80 | 131.80 | 130.83 | - |
13 Mar 2024 | 125.40 | 125.40 | 125.40 | 125.40 | 124.47 | - |
12 Mar 2024 | 123.80 | 123.80 | 123.80 | 123.80 | 122.89 | - |
11 Mar 2024 | 126.20 | 126.20 | 126.20 | 126.20 | 125.27 | - |
08 Mar 2024 | 125.30 | 125.30 | 125.30 | 125.30 | 124.38 | - |
07 Mar 2024 | 125.30 | 125.30 | 125.30 | 125.30 | 124.38 | - |
06 Mar 2024 | 121.50 | 121.50 | 121.50 | 121.50 | 120.60 | - |
05 Mar 2024 | 126.10 | 126.10 | 126.10 | 126.10 | 125.17 | - |
04 Mar 2024 | 128.00 | 128.00 | 128.00 | 128.00 | 127.06 | - |
01 Mar 2024 | 127.10 | 127.10 | 127.10 | 127.10 | 126.16 | - |
29 Feb 2024 | 128.10 | 128.10 | 128.10 | 128.10 | 127.15 | - |
28 Feb 2024 | 127.10 | 127.10 | 127.10 | 127.10 | 126.16 | - |
27 Feb 2024 | 127.10 | 127.10 | 127.10 | 127.10 | 126.16 | - |
26 Feb 2024 | 123.00 | 123.00 | 123.00 | 123.00 | 122.09 | - |
23 Feb 2024 | 123.90 | 123.90 | 123.90 | 123.90 | 122.99 | - |
22 Feb 2024 | 120.20 | 120.20 | 120.20 | 120.20 | 119.31 | - |
21 Feb 2024 | 121.90 | 121.90 | 121.90 | 121.90 | 121.00 | - |
20 Feb 2024 | 122.40 | 122.40 | 122.40 | 122.40 | 121.50 | - |
19 Feb 2024 | 121.00 | 121.00 | 121.00 | 121.00 | 120.11 | - |
16 Feb 2024 | 121.40 | 121.40 | 121.40 | 121.40 | 120.50 | - |
15 Feb 2024 | 123.00 | 123.00 | 123.00 | 123.00 | 122.09 | - |
14 Feb 2024 | 120.50 | 120.50 | 120.50 | 120.50 | 119.61 | - |
13 Feb 2024 | 124.80 | 124.80 | 124.80 | 124.80 | 123.88 | - |
12 Feb 2024 | 125.40 | 125.40 | 125.40 | 125.40 | 124.47 | - |
09 Feb 2024 | 124.60 | 124.60 | 124.60 | 124.60 | 123.68 | - |
08 Feb 2024 | 126.80 | 126.80 | 126.80 | 126.80 | 125.86 | - |
07 Feb 2024 | 127.80 | 127.80 | 127.80 | 127.80 | 126.86 | - |
06 Feb 2024 | 125.50 | 125.50 | 125.50 | 125.50 | 124.57 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |