Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 June 2024 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | 2 |
31 May 2024 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | - |
30 May 2024 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | - |
29 May 2024 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | - |
28 May 2024 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | - |
27 May 2024 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | - |
24 May 2024 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | - |
23 May 2024 | 196.00 | 196.00 | 196.00 | 196.00 | 196.00 | - |
22 May 2024 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | - |
21 May 2024 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | - |
20 May 2024 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | - |
17 May 2024 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | - |
16 May 2024 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | - |
15 May 2024 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | - |
14 May 2024 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | - |
13 May 2024 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | - |
13 May 2024 | 0.85 Dividend | |||||
10 May 2024 | 192.00 | 192.00 | 192.00 | 192.00 | 191.15 | - |
09 May 2024 | 193.00 | 193.00 | 193.00 | 193.00 | 192.15 | - |
08 May 2024 | 189.00 | 189.00 | 189.00 | 189.00 | 188.16 | - |
07 May 2024 | 187.00 | 187.00 | 187.00 | 187.00 | 186.17 | - |
06 May 2024 | 187.00 | 187.00 | 187.00 | 187.00 | 186.17 | - |
03 May 2024 | 178.00 | 178.00 | 178.00 | 178.00 | 177.21 | - |
02 May 2024 | 178.00 | 178.00 | 178.00 | 178.00 | 177.21 | - |
30 Apr 2024 | 178.00 | 178.00 | 178.00 | 178.00 | 177.21 | - |
29 Apr 2024 | 178.00 | 178.00 | 178.00 | 178.00 | 177.21 | - |
26 Apr 2024 | 178.00 | 178.00 | 178.00 | 178.00 | 177.21 | - |
25 Apr 2024 | 177.00 | 177.00 | 177.00 | 177.00 | 176.22 | - |
24 Apr 2024 | 177.00 | 177.00 | 177.00 | 177.00 | 176.22 | - |
23 Apr 2024 | 177.00 | 177.00 | 177.00 | 177.00 | 176.22 | - |
22 Apr 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 174.23 | - |
19 Apr 2024 | 171.00 | 171.00 | 171.00 | 171.00 | 170.24 | - |
18 Apr 2024 | 170.00 | 170.00 | 170.00 | 170.00 | 169.25 | - |
17 Apr 2024 | 172.00 | 172.00 | 172.00 | 172.00 | 171.24 | - |
16 Apr 2024 | 173.00 | 173.00 | 173.00 | 173.00 | 172.23 | - |
15 Apr 2024 | 173.00 | 173.00 | 173.00 | 173.00 | 172.23 | - |
12 Apr 2024 | 174.00 | 174.00 | 173.00 | 173.00 | 172.23 | 2 |
11 Apr 2024 | 176.00 | 176.00 | 176.00 | 176.00 | 175.22 | - |
10 Apr 2024 | 176.00 | 176.00 | 176.00 | 176.00 | 175.22 | - |
09 Apr 2024 | 179.00 | 179.00 | 179.00 | 179.00 | 178.21 | - |
08 Apr 2024 | 179.00 | 179.00 | 179.00 | 179.00 | 178.21 | - |
05 Apr 2024 | 178.00 | 178.00 | 178.00 | 178.00 | 177.21 | - |
04 Apr 2024 | 180.00 | 180.00 | 180.00 | 180.00 | 179.20 | - |
03 Apr 2024 | 181.00 | 181.00 | 181.00 | 181.00 | 180.20 | - |
02 Apr 2024 | 181.00 | 181.00 | 181.00 | 181.00 | 180.20 | - |
28 Mar 2024 | 178.00 | 178.00 | 178.00 | 178.00 | 177.21 | - |
27 Mar 2024 | 177.00 | 177.00 | 177.00 | 177.00 | 176.22 | - |
26 Mar 2024 | 176.00 | 176.00 | 176.00 | 176.00 | 175.22 | - |
25 Mar 2024 | 174.00 | 174.00 | 174.00 | 174.00 | 173.23 | - |
22 Mar 2024 | 171.00 | 171.00 | 171.00 | 171.00 | 170.24 | - |
21 Mar 2024 | 170.00 | 170.00 | 170.00 | 170.00 | 169.25 | - |
20 Mar 2024 | 170.00 | 170.00 | 170.00 | 170.00 | 169.25 | - |
19 Mar 2024 | 170.00 | 170.00 | 170.00 | 170.00 | 169.25 | - |
18 Mar 2024 | 170.00 | 170.00 | 170.00 | 170.00 | 169.25 | - |
15 Mar 2024 | 169.00 | 169.00 | 169.00 | 169.00 | 168.25 | - |
14 Mar 2024 | 169.00 | 169.00 | 169.00 | 169.00 | 168.25 | - |
13 Mar 2024 | 168.00 | 168.00 | 168.00 | 168.00 | 167.26 | - |
12 Mar 2024 | 167.00 | 167.00 | 167.00 | 167.00 | 166.26 | - |
11 Mar 2024 | 167.00 | 167.00 | 167.00 | 167.00 | 166.26 | - |
08 Mar 2024 | 167.00 | 167.00 | 167.00 | 167.00 | 166.26 | - |
07 Mar 2024 | 167.00 | 167.00 | 167.00 | 167.00 | 166.26 | - |
06 Mar 2024 | 164.00 | 164.00 | 164.00 | 164.00 | 163.27 | - |
05 Mar 2024 | 164.00 | 164.00 | 164.00 | 164.00 | 163.27 | - |
04 Mar 2024 | 164.00 | 164.00 | 164.00 | 164.00 | 163.27 | - |
01 Mar 2024 | 164.00 | 164.00 | 164.00 | 164.00 | 163.27 | - |
29 Feb 2024 | 164.00 | 164.00 | 164.00 | 164.00 | 163.27 | - |
28 Feb 2024 | 161.00 | 161.00 | 161.00 | 161.00 | 160.29 | - |
27 Feb 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 159.29 | - |
26 Feb 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 159.29 | - |
23 Feb 2024 | 158.00 | 158.00 | 158.00 | 158.00 | 157.30 | - |
22 Feb 2024 | 158.00 | 158.00 | 158.00 | 158.00 | 157.30 | - |
21 Feb 2024 | 158.00 | 158.00 | 158.00 | 158.00 | 157.30 | - |
20 Feb 2024 | 158.00 | 158.00 | 158.00 | 158.00 | 157.30 | - |
19 Feb 2024 | 158.00 | 158.00 | 158.00 | 158.00 | 157.30 | - |
16 Feb 2024 | 158.00 | 158.00 | 158.00 | 158.00 | 157.30 | - |
15 Feb 2024 | 157.00 | 157.00 | 157.00 | 157.00 | 156.30 | - |
14 Feb 2024 | 156.00 | 156.00 | 156.00 | 156.00 | 155.31 | - |
13 Feb 2024 | 156.00 | 156.00 | 156.00 | 156.00 | 155.31 | - |
12 Feb 2024 | 156.00 | 156.00 | 156.00 | 156.00 | 155.31 | - |
12 Feb 2024 | 0.85 Dividend | |||||
09 Feb 2024 | 156.00 | 156.00 | 156.00 | 156.00 | 154.46 | - |
08 Feb 2024 | 156.00 | 156.00 | 156.00 | 156.00 | 154.46 | - |
07 Feb 2024 | 156.00 | 156.00 | 156.00 | 156.00 | 154.46 | - |
06 Feb 2024 | 156.00 | 156.00 | 156.00 | 156.00 | 154.46 | - |
05 Feb 2024 | 156.00 | 156.00 | 156.00 | 156.00 | 154.46 | - |
02 Feb 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 158.42 | - |
01 Feb 2024 | 161.00 | 161.00 | 161.00 | 161.00 | 159.41 | - |
31 Jan 2024 | 159.00 | 159.00 | 159.00 | 159.00 | 157.43 | - |
30 Jan 2024 | 158.00 | 158.00 | 158.00 | 158.00 | 156.44 | - |
29 Jan 2024 | 157.00 | 157.00 | 157.00 | 157.00 | 155.45 | - |
26 Jan 2024 | 155.00 | 155.00 | 155.00 | 155.00 | 153.47 | - |
25 Jan 2024 | 155.00 | 155.00 | 155.00 | 155.00 | 153.47 | - |
24 Jan 2024 | 155.00 | 155.00 | 155.00 | 155.00 | 153.47 | - |
23 Jan 2024 | 155.00 | 155.00 | 155.00 | 155.00 | 153.47 | - |
22 Jan 2024 | 154.00 | 154.00 | 154.00 | 154.00 | 152.48 | - |
19 Jan 2024 | 154.00 | 154.00 | 154.00 | 154.00 | 152.48 | - |
18 Jan 2024 | 154.00 | 154.00 | 154.00 | 154.00 | 152.48 | - |
17 Jan 2024 | 154.00 | 154.00 | 154.00 | 154.00 | 152.48 | - |
16 Jan 2024 | 154.00 | 154.00 | 154.00 | 154.00 | 152.48 | - |
15 Jan 2024 | 152.00 | 152.00 | 152.00 | 152.00 | 150.50 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |