Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 132.21 | 132.21 | 132.21 | 132.21 | 132.21 | - |
29 Apr 2024 | 132.10 | 132.10 | 132.10 | 132.10 | 132.10 | - |
29 Apr 2024 | 1.84 Dividend | |||||
26 Apr 2024 | 132.43 | 132.43 | 132.43 | 132.43 | 130.59 | - |
25 Apr 2024 | 133.94 | 133.94 | 133.94 | 133.94 | 132.08 | - |
24 Apr 2024 | 133.70 | 133.70 | 133.70 | 133.70 | 131.84 | - |
23 Apr 2024 | 132.70 | 132.70 | 132.70 | 132.70 | 130.86 | - |
22 Apr 2024 | 132.55 | 132.55 | 132.55 | 132.55 | 130.71 | - |
19 Apr 2024 | 133.62 | 133.62 | 133.62 | 133.62 | 131.76 | - |
18 Apr 2024 | 133.52 | 133.52 | 133.52 | 133.52 | 131.66 | - |
17 Apr 2024 | 133.68 | 133.68 | 133.68 | 133.68 | 131.83 | - |
16 Apr 2024 | 135.76 | 135.76 | 135.76 | 135.76 | 133.87 | - |
15 Apr 2024 | 136.34 | 136.34 | 136.34 | 136.34 | 134.44 | - |
12 Apr 2024 | 136.00 | 136.00 | 136.00 | 136.00 | 134.11 | - |
11 Apr 2024 | 135.83 | 135.83 | 135.83 | 135.83 | 133.95 | - |
10 Apr 2024 | 135.47 | 135.47 | 135.47 | 135.47 | 133.59 | - |
09 Apr 2024 | 136.47 | 136.47 | 136.47 | 136.47 | 134.58 | - |
08 Apr 2024 | 135.84 | 135.84 | 135.84 | 135.84 | 133.95 | - |
05 Apr 2024 | 136.22 | 136.22 | 136.22 | 136.22 | 134.32 | - |
04 Apr 2024 | 136.23 | 136.23 | 136.23 | 136.23 | 134.34 | - |
03 Apr 2024 | 135.92 | 135.92 | 135.92 | 135.92 | 134.03 | - |
02 Apr 2024 | 137.85 | 137.85 | 137.85 | 137.85 | 135.93 | - |
28 Mar 2024 | 136.60 | 136.60 | 136.60 | 136.60 | 134.70 | - |
27 Mar 2024 | 136.74 | 136.74 | 136.74 | 136.74 | 134.84 | - |
26 Mar 2024 | 136.58 | 136.58 | 136.58 | 136.58 | 134.68 | - |
25 Mar 2024 | 136.33 | 136.33 | 136.33 | 136.33 | 134.44 | - |
22 Mar 2024 | 137.13 | 137.13 | 137.13 | 137.13 | 135.22 | - |
21 Mar 2024 | 134.89 | 134.89 | 134.89 | 134.89 | 133.02 | - |
20 Mar 2024 | 134.28 | 134.28 | 134.28 | 134.28 | 132.42 | - |
19 Mar 2024 | 134.68 | 134.68 | 134.68 | 134.68 | 132.81 | - |
18 Mar 2024 | 134.21 | 134.21 | 134.21 | 134.21 | 132.34 | - |
15 Mar 2024 | 134.94 | 134.94 | 134.94 | 134.94 | 133.06 | - |
14 Mar 2024 | 134.62 | 134.62 | 134.62 | 134.62 | 132.74 | - |
13 Mar 2024 | 134.93 | 134.93 | 134.93 | 134.93 | 133.06 | - |
12 Mar 2024 | 134.02 | 134.02 | 134.02 | 134.02 | 132.16 | - |
11 Mar 2024 | 134.74 | 134.74 | 134.74 | 134.74 | 132.86 | - |
08 Mar 2024 | 134.76 | 134.76 | 134.76 | 134.76 | 132.89 | - |
07 Mar 2024 | 134.00 | 134.00 | 134.00 | 134.00 | 132.14 | - |
06 Mar 2024 | 133.87 | 133.87 | 133.87 | 133.87 | 132.01 | - |
05 Mar 2024 | 135.03 | 135.03 | 135.03 | 135.03 | 133.16 | - |
04 Mar 2024 | 133.82 | 133.82 | 133.82 | 133.82 | 131.96 | - |
01 Mar 2024 | 133.05 | 133.05 | 133.05 | 133.05 | 131.20 | - |
29 Feb 2024 | 132.55 | 132.55 | 132.55 | 132.55 | 130.71 | - |
28 Feb 2024 | 132.40 | 132.40 | 132.40 | 132.40 | 130.56 | - |
27 Feb 2024 | 132.30 | 132.30 | 132.30 | 132.30 | 130.46 | - |
26 Feb 2024 | 132.21 | 132.21 | 132.21 | 132.21 | 130.37 | - |
23 Feb 2024 | 131.79 | 131.79 | 131.79 | 131.79 | 129.96 | - |
22 Feb 2024 | 129.69 | 129.69 | 129.69 | 129.69 | 127.89 | - |
21 Feb 2024 | 130.15 | 130.15 | 130.15 | 130.15 | 128.34 | - |
20 Feb 2024 | 131.26 | 131.26 | 131.26 | 131.26 | 129.44 | - |
19 Feb 2024 | 131.04 | 131.04 | 131.04 | 131.04 | 129.22 | - |
16 Feb 2024 | 130.92 | 130.92 | 130.92 | 130.92 | 129.10 | - |
15 Feb 2024 | 130.38 | 130.38 | 130.38 | 130.38 | 128.57 | - |
14 Feb 2024 | 129.54 | 129.54 | 129.54 | 129.54 | 127.74 | - |
13 Feb 2024 | 130.34 | 130.34 | 130.34 | 130.34 | 128.53 | - |
12 Feb 2024 | 129.58 | 129.58 | 129.58 | 129.58 | 127.78 | - |
09 Feb 2024 | 129.24 | 129.24 | 129.24 | 129.24 | 127.44 | - |
08 Feb 2024 | 129.32 | 129.32 | 129.32 | 129.32 | 127.52 | - |
07 Feb 2024 | 128.96 | 128.96 | 128.96 | 128.96 | 127.16 | - |
06 Feb 2024 | 128.93 | 128.93 | 128.93 | 128.93 | 127.14 | - |
05 Feb 2024 | 128.43 | 128.43 | 128.43 | 128.43 | 126.65 | - |
02 Feb 2024 | 127.11 | 127.11 | 127.11 | 127.11 | 125.34 | - |
01 Feb 2024 | 127.38 | 127.38 | 127.38 | 127.38 | 125.61 | - |
31 Jan 2024 | 127.69 | 127.69 | 127.69 | 127.69 | 125.92 | - |
30 Jan 2024 | 127.26 | 127.26 | 127.26 | 127.26 | 125.49 | - |
29 Jan 2024 | 126.77 | 126.77 | 126.77 | 126.77 | 125.01 | - |
26 Jan 2024 | 126.71 | 126.71 | 126.71 | 126.71 | 124.95 | - |
25 Jan 2024 | 126.32 | 126.32 | 126.32 | 126.32 | 124.56 | - |
24 Jan 2024 | 125.44 | 125.44 | 125.44 | 125.44 | 123.70 | - |
23 Jan 2024 | 125.87 | 125.87 | 125.87 | 125.87 | 124.12 | - |
22 Jan 2024 | 124.79 | 124.79 | 124.79 | 124.79 | 123.06 | - |
19 Jan 2024 | 124.58 | 124.58 | 124.58 | 124.58 | 122.85 | - |
18 Jan 2024 | 123.89 | 123.89 | 123.89 | 123.89 | 122.16 | - |
17 Jan 2024 | 124.78 | 124.78 | 124.78 | 124.78 | 123.05 | - |
16 Jan 2024 | 124.63 | 124.63 | 124.63 | 124.63 | 122.89 | - |
15 Jan 2024 | 124.69 | 124.69 | 124.69 | 124.69 | 122.96 | - |
12 Jan 2024 | 124.25 | 124.25 | 124.25 | 124.25 | 122.52 | - |
11 Jan 2024 | 124.21 | 124.21 | 124.21 | 124.21 | 122.49 | - |
10 Jan 2024 | 124.06 | 124.06 | 124.06 | 124.06 | 122.34 | - |
09 Jan 2024 | 123.86 | 123.86 | 123.86 | 123.86 | 122.14 | - |
08 Jan 2024 | 123.28 | 123.28 | 123.28 | 123.28 | 121.57 | - |
05 Jan 2024 | 123.17 | 123.17 | 123.17 | 123.17 | 121.46 | - |
04 Jan 2024 | 122.99 | 122.99 | 122.99 | 122.99 | 121.28 | - |
03 Jan 2024 | 123.52 | 123.52 | 123.52 | 123.52 | 121.81 | - |
02 Jan 2024 | 123.12 | 123.12 | 123.12 | 123.12 | 121.41 | - |
29 Dec 2023 | 122.94 | 122.94 | 122.94 | 122.94 | 121.24 | - |
28 Dec 2023 | 122.55 | 122.55 | 122.55 | 122.55 | 120.84 | - |
27 Dec 2023 | 122.63 | 122.63 | 122.63 | 122.63 | 120.92 | - |
22 Dec 2023 | 122.36 | 122.36 | 122.36 | 122.36 | 120.66 | - |
21 Dec 2023 | 122.69 | 122.69 | 122.69 | 122.69 | 120.99 | - |
20 Dec 2023 | 122.66 | 122.66 | 122.66 | 122.66 | 120.96 | - |
19 Dec 2023 | 122.54 | 122.54 | 122.54 | 122.54 | 120.84 | - |
18 Dec 2023 | 122.48 | 122.48 | 122.48 | 122.48 | 120.78 | - |
15 Dec 2023 | 122.20 | 122.20 | 122.20 | 122.20 | 120.50 | - |
14 Dec 2023 | 122.61 | 122.61 | 122.61 | 122.61 | 120.91 | - |
13 Dec 2023 | 122.49 | 122.49 | 122.49 | 122.49 | 120.79 | - |
12 Dec 2023 | 122.50 | 122.50 | 122.50 | 122.50 | 120.80 | - |
11 Dec 2023 | 122.21 | 122.21 | 122.21 | 122.21 | 120.52 | - |
08 Dec 2023 | 121.87 | 121.87 | 121.87 | 121.87 | 120.18 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |