Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 June 2024 | 137.05 | 137.05 | 137.05 | 137.05 | 137.05 | 349 |
26 June 2024 | 136.45 | 136.50 | 136.45 | 136.50 | 136.50 | 349 |
25 June 2024 | 138.35 | 138.35 | 138.35 | 138.35 | 138.35 | - |
24 June 2024 | 139.45 | 139.80 | 139.45 | 139.80 | 139.80 | 60 |
21 June 2024 | 136.65 | 136.65 | 136.65 | 136.65 | 136.65 | - |
20 June 2024 | 137.45 | 137.45 | 137.45 | 137.45 | 137.45 | - |
19 June 2024 | 138.35 | 138.50 | 138.00 | 138.50 | 138.50 | 286 |
18 June 2024 | 138.10 | 138.10 | 138.10 | 138.10 | 138.10 | - |
17 June 2024 | 138.45 | 138.45 | 137.35 | 137.85 | 137.85 | 70 |
14 June 2024 | 136.45 | 136.45 | 136.45 | 136.45 | 136.45 | - |
13 June 2024 | 135.15 | 135.15 | 135.15 | 135.15 | 135.15 | - |
12 June 2024 | 131.30 | 134.40 | 131.30 | 133.65 | 133.65 | 230 |
11 June 2024 | 131.40 | 134.30 | 131.40 | 134.30 | 134.30 | 30 |
10 June 2024 | 129.05 | 131.00 | 129.05 | 131.00 | 131.00 | 70 |
07 June 2024 | 129.75 | 130.30 | 129.75 | 130.30 | 130.30 | 143 |
06 June 2024 | 129.50 | 129.50 | 129.50 | 129.50 | 129.50 | - |
05 June 2024 | 128.10 | 128.10 | 128.10 | 128.10 | 128.10 | - |
04 June 2024 | 127.25 | 127.25 | 127.25 | 127.25 | 127.25 | - |
03 June 2024 | 129.30 | 129.30 | 127.85 | 127.85 | 127.85 | 6 |
31 May 2024 | 126.65 | 126.65 | 126.65 | 126.65 | 126.65 | - |
30 May 2024 | 126.65 | 126.65 | 126.00 | 126.00 | 126.00 | 8 |
29 May 2024 | 126.85 | 126.85 | 126.85 | 126.85 | 126.85 | - |
28 May 2024 | 128.15 | 128.15 | 128.10 | 128.10 | 128.10 | 100 |
27 May 2024 | 128.40 | 128.40 | 128.40 | 128.40 | 128.40 | - |
24 May 2024 | 128.80 | 128.80 | 128.80 | 128.80 | 128.80 | - |
23 May 2024 | 127.65 | 129.15 | 127.65 | 129.15 | 129.15 | 40 |
22 May 2024 | 128.10 | 128.10 | 128.10 | 128.10 | 128.10 | - |
21 May 2024 | 126.40 | 126.40 | 126.40 | 126.40 | 126.40 | - |
20 May 2024 | 124.60 | 124.60 | 124.60 | 124.60 | 124.60 | - |
17 May 2024 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | - |
16 May 2024 | 122.65 | 122.65 | 122.65 | 122.65 | 122.65 | - |
15 May 2024 | 120.45 | 120.45 | 120.45 | 120.45 | 120.45 | - |
14 May 2024 | 121.90 | 121.90 | 121.90 | 121.90 | 121.90 | - |
13 May 2024 | 123.15 | 123.15 | 123.15 | 123.15 | 123.15 | - |
10 May 2024 | 118.85 | 118.85 | 118.85 | 118.85 | 118.85 | - |
09 May 2024 | 121.00 | 121.00 | 120.10 | 120.10 | 120.10 | 40 |
08 May 2024 | 119.75 | 119.75 | 119.75 | 119.75 | 119.75 | - |
07 May 2024 | 119.30 | 119.30 | 119.30 | 119.30 | 119.30 | - |
06 May 2024 | 120.20 | 120.20 | 120.20 | 120.20 | 120.20 | 300 |
03 May 2024 | 121.85 | 122.50 | 120.60 | 120.60 | 120.60 | 78 |
02 May 2024 | 124.20 | 124.20 | 124.20 | 124.20 | 124.20 | - |
30 Apr 2024 | 123.50 | 125.00 | 123.50 | 125.00 | 125.00 | 218 |
29 Apr 2024 | 124.90 | 124.90 | 123.55 | 123.55 | 123.55 | 88 |
26 Apr 2024 | 124.65 | 124.65 | 122.55 | 122.55 | 122.55 | 620 |
26 Apr 2024 | 1.36 Dividend | |||||
25 Apr 2024 | 120.35 | 120.35 | 120.35 | 120.35 | 118.99 | - |
24 Apr 2024 | 122.25 | 122.25 | 122.25 | 122.25 | 120.87 | - |
23 Apr 2024 | 122.30 | 122.30 | 122.30 | 122.30 | 120.92 | - |
22 Apr 2024 | 123.20 | 123.20 | 123.00 | 123.00 | 121.61 | 50 |
19 Apr 2024 | 118.20 | 118.20 | 118.20 | 118.20 | 116.86 | - |
18 Apr 2024 | 120.10 | 120.55 | 120.10 | 120.55 | 119.19 | 70 |
17 Apr 2024 | 118.75 | 118.75 | 118.75 | 118.75 | 117.41 | - |
16 Apr 2024 | 117.75 | 118.50 | 117.75 | 118.50 | 117.16 | 150 |
15 Apr 2024 | 120.85 | 120.85 | 119.45 | 119.45 | 118.10 | 40 |
12 Apr 2024 | 117.95 | 117.95 | 117.95 | 117.95 | 116.62 | - |
11 Apr 2024 | 115.20 | 116.95 | 115.20 | 116.90 | 115.58 | 980 |
10 Apr 2024 | 114.55 | 114.55 | 114.20 | 114.20 | 112.91 | 62 |
09 Apr 2024 | 114.05 | 114.10 | 113.75 | 113.75 | 112.46 | 461 |
08 Apr 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 112.71 | - |
05 Apr 2024 | 115.30 | 116.50 | 115.30 | 116.50 | 115.18 | 500 |
04 Apr 2024 | 114.60 | 114.60 | 114.60 | 114.60 | 113.30 | - |
03 Apr 2024 | 114.60 | 114.60 | 114.60 | 114.60 | 113.30 | - |
02 Apr 2024 | 114.15 | 115.00 | 114.15 | 115.00 | 113.70 | 150 |
28 Mar 2024 | 113.90 | 113.90 | 113.90 | 113.90 | 112.61 | - |
27 Mar 2024 | 114.30 | 114.30 | 113.80 | 113.80 | 112.51 | 110 |
26 Mar 2024 | 115.05 | 115.05 | 115.05 | 115.05 | 113.75 | 40 |
25 Mar 2024 | 115.50 | 115.50 | 115.15 | 115.25 | 113.95 | 133 |
22 Mar 2024 | 111.25 | 111.80 | 111.25 | 111.80 | 110.54 | 90 |
21 Mar 2024 | 108.65 | 108.65 | 108.65 | 108.65 | 107.42 | - |
20 Mar 2024 | 107.85 | 107.85 | 107.85 | 107.85 | 106.63 | - |
19 Mar 2024 | 107.35 | 107.35 | 107.35 | 107.35 | 106.14 | - |
18 Mar 2024 | 103.00 | 105.95 | 102.50 | 105.90 | 104.70 | 420 |
15 Mar 2024 | 106.65 | 106.65 | 106.65 | 106.65 | 105.44 | - |
14 Mar 2024 | 106.50 | 107.45 | 106.50 | 107.45 | 106.24 | 164 |
13 Mar 2024 | 108.20 | 108.20 | 108.00 | 108.00 | 106.78 | 75 |
12 Mar 2024 | 109.10 | 109.10 | 109.10 | 109.10 | 107.87 | - |
11 Mar 2024 | 109.60 | 109.60 | 109.60 | 109.60 | 108.36 | - |
08 Mar 2024 | 109.40 | 109.95 | 109.40 | 109.95 | 108.71 | 50 |
07 Mar 2024 | 108.65 | 108.65 | 108.65 | 108.65 | 107.42 | - |
06 Mar 2024 | 106.80 | 106.80 | 106.80 | 106.80 | 105.59 | - |
05 Mar 2024 | 107.05 | 108.15 | 107.05 | 108.15 | 106.93 | 25 |
04 Mar 2024 | 109.25 | 109.25 | 108.15 | 108.15 | 106.93 | 570 |
01 Mar 2024 | 107.95 | 108.10 | 107.35 | 108.10 | 106.88 | 346 |
29 Feb 2024 | 104.90 | 104.90 | 104.90 | 104.90 | 103.71 | - |
28 Feb 2024 | 95.80 | 99.54 | 95.80 | 99.54 | 98.42 | 80 |
27 Feb 2024 | 96.58 | 96.58 | 96.58 | 96.58 | 95.49 | - |
26 Feb 2024 | 96.12 | 96.12 | 96.12 | 96.12 | 95.03 | - |
23 Feb 2024 | 95.50 | 95.50 | 95.50 | 95.50 | 94.42 | - |
22 Feb 2024 | 94.80 | 94.80 | 94.80 | 94.80 | 93.73 | - |
21 Feb 2024 | 95.02 | 95.02 | 95.02 | 95.02 | 93.95 | - |
20 Feb 2024 | 95.22 | 95.22 | 95.22 | 95.22 | 94.14 | - |
19 Feb 2024 | 94.60 | 95.36 | 94.60 | 95.36 | 94.28 | 24 |
16 Feb 2024 | 94.82 | 94.82 | 94.82 | 94.82 | 93.75 | - |
15 Feb 2024 | 94.32 | 94.32 | 94.32 | 94.32 | 93.25 | - |
14 Feb 2024 | 93.02 | 93.30 | 93.02 | 93.30 | 92.25 | 70 |
13 Feb 2024 | 94.24 | 94.24 | 94.24 | 94.24 | 93.18 | - |
12 Feb 2024 | 94.04 | 94.04 | 94.04 | 94.04 | 92.98 | - |
09 Feb 2024 | 89.78 | 89.78 | 89.78 | 89.78 | 88.77 | - |
08 Feb 2024 | 89.50 | 89.50 | 89.50 | 89.50 | 88.49 | - |
07 Feb 2024 | 86.70 | 86.70 | 86.70 | 86.70 | 85.72 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |