Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 0.00 | 0.00 | 0.00 | 127.40 | 127.40 | - |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | - | - | - | - | - | - |
30 Apr 2024 | 5.1 Dividend | |||||
29 Apr 2024 | 131.00 | 131.00 | 131.00 | 131.00 | 125.90 | 1 |
26 Apr 2024 | 133.80 | 133.80 | 130.80 | 130.80 | 125.71 | 43 |
25 Apr 2024 | 134.80 | 134.80 | 134.00 | 134.00 | 128.78 | 118 |
24 Apr 2024 | 133.40 | 134.40 | 133.40 | 134.40 | 129.17 | 42 |
23 Apr 2024 | 131.40 | 132.80 | 131.40 | 132.80 | 127.63 | 376 |
22 Apr 2024 | 131.58 | 131.58 | 131.02 | 131.28 | 126.17 | 126 |
19 Apr 2024 | 130.60 | 130.60 | 130.60 | 130.60 | 125.52 | 10 |
18 Apr 2024 | 133.00 | 133.00 | 131.04 | 131.40 | 126.28 | 80 |
17 Apr 2024 | 131.20 | 131.20 | 131.20 | 131.20 | 126.09 | 11 |
16 Apr 2024 | 130.86 | 132.20 | 130.86 | 132.20 | 127.05 | 187 |
15 Apr 2024 | 133.00 | 133.80 | 133.00 | 133.80 | 128.59 | 32 |
12 Apr 2024 | 131.84 | 131.84 | 131.84 | 131.84 | 126.71 | 41 |
11 Apr 2024 | 132.40 | 132.40 | 131.10 | 132.20 | 127.05 | 34 |
10 Apr 2024 | 132.02 | 132.20 | 132.00 | 132.00 | 126.86 | 14 |
09 Apr 2024 | 132.40 | 132.41 | 132.00 | 132.00 | 126.86 | 90 |
08 Apr 2024 | 130.00 | 130.03 | 129.40 | 129.64 | 124.60 | 250 |
05 Apr 2024 | 131.21 | 131.21 | 131.04 | 131.20 | 126.09 | 97 |
04 Apr 2024 | 133.40 | 133.40 | 131.26 | 132.20 | 127.05 | 69 |
03 Apr 2024 | 131.60 | 133.40 | 129.56 | 133.40 | 128.21 | 337 |
02 Apr 2024 | 136.20 | 136.20 | 127.59 | 127.59 | 122.63 | 118 |
28 Mar 2024 | 137.20 | 137.20 | 136.20 | 136.40 | 131.09 | 79 |
27 Mar 2024 | 136.22 | 137.20 | 136.22 | 137.20 | 131.86 | 112 |
26 Mar 2024 | 135.30 | 135.81 | 135.30 | 135.80 | 130.51 | 889 |
25 Mar 2024 | 135.00 | 135.00 | 134.59 | 134.60 | 129.36 | 29 |
22 Mar 2024 | 134.60 | 134.60 | 132.80 | 132.80 | 127.63 | 3 |
21 Mar 2024 | 132.00 | 134.39 | 132.00 | 132.74 | 127.58 | 33 |
20 Mar 2024 | 132.00 | 132.61 | 132.00 | 132.61 | 127.45 | 37 |
19 Mar 2024 | 132.60 | 133.01 | 132.60 | 133.00 | 127.82 | 30 |
18 Mar 2024 | 132.99 | 133.00 | 131.90 | 133.00 | 127.82 | 130 |
15 Mar 2024 | 130.60 | 130.60 | 130.60 | 130.60 | 125.52 | - |
14 Mar 2024 | 131.03 | 131.03 | 129.44 | 129.60 | 124.55 | 90 |
13 Mar 2024 | 136.00 | 136.00 | 134.00 | 134.00 | 128.78 | 25 |
12 Mar 2024 | - | - | - | - | - | - |
11 Mar 2024 | 134.99 | 134.99 | 134.99 | 134.99 | 129.74 | 15 |
08 Mar 2024 | 133.00 | 137.60 | 133.00 | 137.20 | 131.86 | 127 |
07 Mar 2024 | 124.40 | 124.60 | 124.40 | 124.60 | 119.75 | 8 |
06 Mar 2024 | 124.80 | 125.00 | 124.80 | 125.00 | 120.13 | 8 |
05 Mar 2024 | - | - | - | - | - | - |
04 Mar 2024 | 124.40 | 124.40 | 124.20 | 124.20 | 119.36 | 8 |
01 Mar 2024 | 122.60 | 122.60 | 122.60 | 122.60 | 117.83 | 8 |
29 Feb 2024 | - | - | - | - | - | - |
28 Feb 2024 | 121.20 | 121.20 | 120.00 | 120.00 | 115.33 | 10 |
27 Feb 2024 | - | - | - | - | - | - |
26 Feb 2024 | 122.00 | 122.00 | 121.41 | 121.41 | 116.69 | 36 |
23 Feb 2024 | 120.40 | 122.60 | 120.40 | 122.60 | 117.83 | 4 |
22 Feb 2024 | 120.60 | 120.60 | 120.60 | 120.60 | 115.90 | - |
21 Feb 2024 | - | - | - | - | - | - |
20 Feb 2024 | 120.19 | 120.19 | 120.19 | 120.19 | 115.51 | 1 |
19 Feb 2024 | 120.36 | 120.36 | 120.36 | 120.36 | 115.68 | 11 |
16 Feb 2024 | 119.40 | 119.40 | 119.00 | 119.20 | 114.56 | 10 |
15 Feb 2024 | 117.39 | 117.40 | 117.39 | 117.40 | 112.83 | 67 |
14 Feb 2024 | 117.80 | 117.80 | 117.80 | 117.80 | 113.21 | 26 |
13 Feb 2024 | 120.60 | 120.60 | 120.60 | 120.60 | 115.90 | 2 |
12 Feb 2024 | - | - | - | - | - | - |
09 Feb 2024 | - | - | - | - | - | - |
08 Feb 2024 | 120.00 | 120.00 | 117.39 | 117.39 | 112.82 | 1 |
07 Feb 2024 | 121.99 | 121.99 | 121.99 | 121.99 | 117.24 | 1 |
06 Feb 2024 | 120.00 | 120.60 | 119.60 | 120.60 | 115.90 | 2 |
05 Feb 2024 | 119.79 | 120.00 | 119.79 | 120.00 | 115.33 | 17 |
02 Feb 2024 | 121.60 | 121.60 | 121.60 | 121.60 | 116.87 | - |
01 Feb 2024 | - | - | - | - | - | - |
31 Jan 2024 | - | - | - | - | - | - |
30 Jan 2024 | 119.39 | 119.41 | 119.39 | 119.41 | 114.76 | 17 |
29 Jan 2024 | - | - | - | - | - | - |
26 Jan 2024 | 117.00 | 118.40 | 117.00 | 118.40 | 113.79 | 40 |
25 Jan 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 113.41 | 1 |
24 Jan 2024 | 118.80 | 118.80 | 117.84 | 118.00 | 113.41 | 41 |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | 116.99 | 116.99 | 116.99 | 116.99 | 112.43 | 1 |
19 Jan 2024 | 120.00 | 120.00 | 119.80 | 119.80 | 115.14 | 45 |
18 Jan 2024 | 116.00 | 118.00 | 116.00 | 117.80 | 113.21 | 44 |
17 Jan 2024 | 117.00 | 117.00 | 114.40 | 114.40 | 109.95 | 25 |
16 Jan 2024 | 116.80 | 116.80 | 116.80 | 116.80 | 112.25 | 86 |
15 Jan 2024 | 116.80 | 116.80 | 116.19 | 116.19 | 111.67 | 55 |
12 Jan 2024 | 116.00 | 116.00 | 115.81 | 115.81 | 111.30 | 34 |
11 Jan 2024 | - | - | - | - | - | - |
10 Jan 2024 | 118.60 | 119.60 | 118.60 | 119.20 | 114.56 | 453 |
09 Jan 2024 | 116.41 | 116.41 | 116.41 | 116.41 | 111.87 | 25 |
08 Jan 2024 | 117.60 | 117.60 | 116.60 | 117.01 | 112.45 | 184 |
05 Jan 2024 | - | - | - | - | - | - |
04 Jan 2024 | 112.80 | 112.80 | 112.61 | 112.61 | 108.22 | 10 |
03 Jan 2024 | 113.00 | 113.40 | 112.80 | 112.80 | 108.41 | 38 |
02 Jan 2024 | 114.80 | 114.80 | 114.00 | 114.40 | 109.95 | 218 |
29 Dec 2023 | 114.60 | 114.60 | 114.40 | 114.60 | 110.14 | 47 |
28 Dec 2023 | 114.60 | 114.60 | 114.60 | 114.60 | 110.14 | 8 |
27 Dec 2023 | 113.80 | 115.40 | 113.80 | 115.00 | 110.52 | 164 |
22 Dec 2023 | 112.40 | 114.80 | 112.40 | 114.59 | 110.13 | 355 |
21 Dec 2023 | 112.20 | 113.40 | 112.20 | 112.39 | 108.02 | 112 |
20 Dec 2023 | 112.80 | 112.80 | 111.99 | 111.99 | 107.63 | 15 |
19 Dec 2023 | 113.00 | 113.00 | 112.59 | 112.59 | 108.21 | 36 |
18 Dec 2023 | 109.80 | 112.20 | 109.80 | 110.21 | 105.92 | 28 |
15 Dec 2023 | 109.60 | 109.60 | 109.60 | 109.60 | 105.33 | 12 |
14 Dec 2023 | 107.60 | 107.60 | 107.60 | 107.60 | 103.41 | 30 |
13 Dec 2023 | 107.40 | 107.40 | 107.40 | 107.40 | 103.22 | 30 |
12 Dec 2023 | 105.80 | 105.81 | 105.80 | 105.81 | 101.69 | 24 |
11 Dec 2023 | - | - | - | - | - | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |