Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Apr 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - |
17 Apr 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - |
16 Apr 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 100 |
16 Apr 2024 | 6.819 Dividend | |||||
15 Apr 2024 | 120.33 | 120.33 | 120.33 | 120.33 | 113.52 | - |
12 Apr 2024 | 120.33 | 120.33 | 120.33 | 120.33 | 113.52 | - |
11 Apr 2024 | 120.33 | 120.33 | 120.33 | 120.33 | 113.52 | - |
10 Apr 2024 | 120.33 | 120.33 | 120.33 | 120.33 | 113.52 | - |
09 Apr 2024 | 120.33 | 120.33 | 120.33 | 120.33 | 113.52 | - |
08 Apr 2024 | 120.33 | 120.33 | 120.33 | 120.33 | 113.52 | 300 |
05 Apr 2024 | 123.00 | 123.00 | 123.00 | 123.00 | 116.03 | - |
04 Apr 2024 | 123.00 | 123.00 | 123.00 | 123.00 | 116.03 | 100 |
03 Apr 2024 | 123.75 | 123.75 | 123.75 | 123.75 | 116.74 | 100 |
02 Apr 2024 | 127.85 | 127.85 | 127.00 | 127.00 | 119.80 | 1,400 |
01 Apr 2024 | 128.50 | 128.50 | 128.50 | 128.50 | 121.22 | - |
28 Mar 2024 | 128.50 | 128.50 | 128.50 | 128.50 | 121.22 | 700 |
27 Mar 2024 | 128.50 | 128.50 | 128.50 | 128.50 | 121.22 | 100 |
26 Mar 2024 | 130.89 | 130.89 | 130.89 | 130.89 | 123.47 | - |
25 Mar 2024 | 130.89 | 130.89 | 130.89 | 130.89 | 123.47 | - |
22 Mar 2024 | 130.89 | 130.89 | 130.89 | 130.89 | 123.47 | - |
21 Mar 2024 | 130.89 | 130.89 | 130.89 | 130.89 | 123.47 | - |
20 Mar 2024 | 130.89 | 130.89 | 130.89 | 130.89 | 123.47 | 1,400 |
19 Mar 2024 | 130.90 | 130.90 | 130.90 | 130.90 | 123.48 | 200 |
18 Mar 2024 | 128.65 | 128.65 | 128.65 | 128.65 | 121.36 | 200 |
15 Mar 2024 | 125.76 | 125.76 | 125.76 | 125.76 | 118.64 | - |
14 Mar 2024 | 125.76 | 125.76 | 125.76 | 125.76 | 118.64 | - |
13 Mar 2024 | 125.76 | 125.76 | 125.76 | 125.76 | 118.64 | - |
12 Mar 2024 | 125.76 | 125.76 | 125.76 | 125.76 | 118.64 | 100 |
11 Mar 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 115.09 | - |
08 Mar 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 115.09 | - |
07 Mar 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 115.09 | - |
06 Mar 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 115.09 | 100 |
05 Mar 2024 | 121.08 | 121.08 | 120.47 | 120.47 | 113.64 | 2,300 |
04 Mar 2024 | 120.30 | 120.30 | 120.30 | 120.30 | 113.48 | - |
01 Mar 2024 | 120.30 | 120.30 | 120.30 | 120.30 | 113.48 | - |
29 Feb 2024 | 120.59 | 120.59 | 120.30 | 120.30 | 113.48 | 3,100 |
28 Feb 2024 | 120.05 | 120.05 | 119.90 | 120.00 | 113.20 | 8,800 |
27 Feb 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 113.20 | - |
26 Feb 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 113.20 | 3,000 |
23 Feb 2024 | 120.70 | 120.70 | 120.70 | 120.70 | 113.86 | 200 |
22 Feb 2024 | 117.75 | 117.75 | 117.75 | 117.75 | 111.08 | - |
21 Feb 2024 | 117.75 | 117.75 | 117.75 | 117.75 | 111.08 | - |
20 Feb 2024 | 117.75 | 117.75 | 117.75 | 117.75 | 111.08 | 500 |
16 Feb 2024 | 117.22 | 117.22 | 117.22 | 117.22 | 110.58 | - |
15 Feb 2024 | 117.22 | 117.22 | 117.22 | 117.22 | 110.58 | 300 |
14 Feb 2024 | 117.22 | 117.22 | 117.22 | 117.22 | 110.58 | - |
13 Feb 2024 | 117.22 | 117.22 | 117.22 | 117.22 | 110.58 | - |
12 Feb 2024 | 117.22 | 117.22 | 117.22 | 117.22 | 110.58 | - |
09 Feb 2024 | 117.22 | 117.22 | 117.22 | 117.22 | 110.58 | - |
08 Feb 2024 | 117.22 | 117.22 | 117.22 | 117.22 | 110.58 | - |
07 Feb 2024 | 117.22 | 117.22 | 117.22 | 117.22 | 110.58 | - |
06 Feb 2024 | 117.22 | 117.22 | 117.22 | 117.22 | 110.58 | 300 |
05 Feb 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 107.54 | 800 |
02 Feb 2024 | 114.66 | 114.66 | 114.66 | 114.66 | 108.16 | 300 |
01 Feb 2024 | 115.70 | 115.70 | 115.70 | 115.70 | 109.14 | - |
31 Jan 2024 | 115.00 | 115.70 | 115.00 | 115.70 | 109.14 | 1,400 |
30 Jan 2024 | 113.92 | 113.92 | 113.92 | 113.92 | 107.46 | - |
29 Jan 2024 | 113.92 | 113.92 | 113.92 | 113.92 | 107.46 | - |
26 Jan 2024 | 113.92 | 113.92 | 113.92 | 113.92 | 107.46 | 1,000 |
25 Jan 2024 | 113.92 | 113.92 | 113.92 | 113.92 | 107.46 | 200 |
24 Jan 2024 | 112.78 | 112.78 | 112.78 | 112.78 | 106.39 | - |
23 Jan 2024 | 112.78 | 112.78 | 112.78 | 112.78 | 106.39 | - |
22 Jan 2024 | 112.78 | 112.78 | 112.78 | 112.78 | 106.39 | 1,200 |
19 Jan 2024 | 111.79 | 111.79 | 111.79 | 111.79 | 105.46 | - |
18 Jan 2024 | 111.79 | 111.79 | 111.79 | 111.79 | 105.46 | 300 |
17 Jan 2024 | 114.11 | 114.11 | 114.11 | 114.11 | 107.64 | - |
16 Jan 2024 | 114.11 | 114.11 | 114.11 | 114.11 | 107.64 | - |
12 Jan 2024 | 114.11 | 114.11 | 114.11 | 114.11 | 107.64 | - |
11 Jan 2024 | 114.11 | 114.11 | 114.11 | 114.11 | 107.64 | - |
10 Jan 2024 | 114.11 | 114.11 | 114.11 | 114.11 | 107.64 | - |
09 Jan 2024 | 114.11 | 114.11 | 114.11 | 114.11 | 107.64 | - |
08 Jan 2024 | 114.11 | 114.11 | 114.11 | 114.11 | 107.64 | 200 |
05 Jan 2024 | 111.50 | 111.50 | 111.50 | 111.50 | 105.18 | - |
04 Jan 2024 | 111.50 | 111.50 | 111.50 | 111.50 | 105.18 | - |
03 Jan 2024 | 111.50 | 111.50 | 111.50 | 111.50 | 105.18 | - |
02 Jan 2024 | 111.50 | 111.50 | 111.50 | 111.50 | 105.18 | - |
29 Dec 2023 | 111.50 | 111.50 | 111.50 | 111.50 | 105.18 | - |
28 Dec 2023 | 111.50 | 111.50 | 111.50 | 111.50 | 105.18 | - |
27 Dec 2023 | 111.50 | 111.50 | 111.50 | 111.50 | 105.18 | - |
26 Dec 2023 | 111.50 | 111.50 | 111.50 | 111.50 | 105.18 | - |
22 Dec 2023 | 111.64 | 111.64 | 110.89 | 111.50 | 105.18 | 2,500 |
21 Dec 2023 | 110.44 | 110.44 | 110.44 | 110.44 | 104.18 | 500 |
20 Dec 2023 | 111.58 | 111.58 | 111.58 | 111.58 | 105.26 | - |
19 Dec 2023 | 111.58 | 111.58 | 111.58 | 111.58 | 105.26 | 200 |
18 Dec 2023 | 110.84 | 110.84 | 110.84 | 110.84 | 104.56 | - |
15 Dec 2023 | 110.84 | 110.84 | 110.84 | 110.84 | 104.56 | - |
14 Dec 2023 | 110.84 | 110.84 | 110.84 | 110.84 | 104.56 | 200 |
13 Dec 2023 | 112.71 | 112.71 | 112.71 | 112.71 | 106.32 | - |
12 Dec 2023 | 112.71 | 112.71 | 112.71 | 112.71 | 106.32 | - |
11 Dec 2023 | 112.71 | 112.71 | 112.71 | 112.71 | 106.32 | 800 |
08 Dec 2023 | 113.00 | 113.00 | 113.00 | 113.00 | 106.60 | - |
07 Dec 2023 | 113.00 | 113.00 | 113.00 | 113.00 | 106.60 | 700 |
06 Dec 2023 | 118.15 | 118.15 | 118.15 | 118.15 | 111.45 | - |
05 Dec 2023 | 118.15 | 118.15 | 118.15 | 118.15 | 111.45 | - |
04 Dec 2023 | 118.15 | 118.15 | 118.15 | 118.15 | 111.45 | - |
01 Dec 2023 | 118.15 | 118.15 | 118.15 | 118.15 | 111.45 | - |
30 Nov 2023 | 118.15 | 118.15 | 118.15 | 118.15 | 111.45 | 100 |
29 Nov 2023 | 118.15 | 118.15 | 118.15 | 118.15 | 111.45 | 1,400 |
28 Nov 2023 | 109.00 | 109.00 | 109.00 | 109.00 | 102.82 | - |
27 Nov 2023 | 109.00 | 109.00 | 109.00 | 109.00 | 102.82 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |