Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | - | - | - | - | - | - |
18 Apr 2024 | 109.19 | 109.19 | 109.19 | 109.19 | 109.19 | - |
17 Apr 2024 | 109.45 | 109.45 | 109.45 | 109.45 | 109.45 | - |
16 Apr 2024 | 109.84 | 109.84 | 109.84 | 109.84 | 109.84 | - |
15 Apr 2024 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | - |
12 Apr 2024 | 113.78 | 113.78 | 113.78 | 113.78 | 113.78 | - |
11 Apr 2024 | 115.36 | 115.36 | 115.36 | 115.36 | 115.36 | - |
10 Apr 2024 | 116.53 | 116.53 | 116.53 | 116.53 | 116.53 | - |
09 Apr 2024 | 118.95 | 118.95 | 118.95 | 118.95 | 118.95 | - |
08 Apr 2024 | 117.63 | 117.63 | 117.63 | 117.63 | 117.63 | - |
05 Apr 2024 | 115.30 | 115.30 | 115.30 | 115.30 | 115.30 | - |
04 Apr 2024 | 115.99 | 115.99 | 115.99 | 115.99 | 115.99 | - |
03 Apr 2024 | 115.71 | 115.71 | 115.71 | 115.71 | 115.71 | - |
02 Apr 2024 | 115.78 | 115.78 | 115.78 | 115.78 | 115.78 | - |
28 Mar 2024 | 117.22 | 117.22 | 117.22 | 117.22 | 117.22 | - |
27 Mar 2024 | 117.58 | 117.58 | 117.58 | 117.58 | 117.58 | - |
26 Mar 2024 | 116.90 | 116.90 | 116.90 | 116.90 | 116.90 | - |
25 Mar 2024 | 117.12 | 117.12 | 117.12 | 117.12 | 117.12 | - |
22 Mar 2024 | 117.11 | 117.11 | 117.11 | 117.11 | 117.11 | - |
21 Mar 2024 | 117.55 | 117.55 | 117.55 | 117.55 | 117.55 | - |
20 Mar 2024 | 116.51 | 116.51 | 116.51 | 116.51 | 116.51 | - |
19 Mar 2024 | 114.83 | 114.83 | 114.83 | 114.83 | 114.83 | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | 114.49 | 114.49 | 114.49 | 114.49 | 114.49 | - |
14 Mar 2024 | 115.75 | 115.75 | 115.75 | 115.75 | 115.75 | - |
13 Mar 2024 | 115.04 | 115.04 | 115.04 | 115.04 | 115.04 | - |
12 Mar 2024 | 114.36 | 114.36 | 114.36 | 114.36 | 114.36 | - |
11 Mar 2024 | 113.20 | 113.20 | 113.20 | 113.20 | 113.20 | - |
08 Mar 2024 | 113.31 | 113.31 | 113.31 | 113.31 | 113.31 | - |
07 Mar 2024 | 114.37 | 114.37 | 114.37 | 114.37 | 114.37 | - |
06 Mar 2024 | 114.87 | 114.87 | 114.87 | 114.87 | 114.87 | - |
05 Mar 2024 | 114.62 | 114.62 | 114.62 | 114.62 | 114.62 | - |
04 Mar 2024 | 114.85 | 114.85 | 114.85 | 114.85 | 114.85 | - |
01 Mar 2024 | 115.15 | 115.15 | 115.15 | 115.15 | 115.15 | - |
29 Feb 2024 | 114.86 | 114.86 | 114.86 | 114.86 | 114.86 | - |
28 Feb 2024 | 114.99 | 114.99 | 114.99 | 114.99 | 114.99 | - |
27 Feb 2024 | 115.85 | 115.85 | 115.85 | 115.85 | 115.85 | - |
26 Feb 2024 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | - |
23 Feb 2024 | 112.30 | 112.30 | 112.30 | 112.30 | 112.30 | - |
22 Feb 2024 | 114.06 | 114.06 | 114.06 | 114.06 | 114.06 | - |
21 Feb 2024 | 113.82 | 113.82 | 113.82 | 113.82 | 113.82 | - |
20 Feb 2024 | 113.98 | 113.98 | 113.98 | 113.98 | 113.98 | - |
19 Feb 2024 | 112.12 | 112.12 | 112.12 | 112.12 | 112.12 | - |
16 Feb 2024 | 112.31 | 112.31 | 112.31 | 112.31 | 112.31 | - |
15 Feb 2024 | 111.99 | 111.99 | 111.99 | 111.99 | 111.99 | - |
14 Feb 2024 | 111.89 | 111.89 | 111.89 | 111.89 | 111.89 | - |
13 Feb 2024 | - | - | - | - | - | - |
12 Feb 2024 | - | - | - | - | - | - |
09 Feb 2024 | 112.82 | 112.82 | 112.82 | 112.82 | 112.82 | - |
08 Feb 2024 | 112.27 | 112.27 | 112.27 | 112.27 | 112.27 | - |
07 Feb 2024 | 113.62 | 113.62 | 113.62 | 113.62 | 113.62 | - |
06 Feb 2024 | 115.30 | 115.30 | 115.30 | 115.30 | 115.30 | - |
05 Feb 2024 | - | - | - | - | - | - |
02 Feb 2024 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | - |
01 Feb 2024 | 112.83 | 112.83 | 112.83 | 112.83 | 112.83 | - |
31 Jan 2024 | 112.43 | 112.43 | 112.43 | 112.43 | 112.43 | - |
30 Jan 2024 | 112.01 | 112.01 | 112.01 | 112.01 | 112.01 | - |
29 Jan 2024 | 112.73 | 112.73 | 112.73 | 112.73 | 112.73 | - |
26 Jan 2024 | 114.21 | 114.21 | 114.21 | 114.21 | 114.21 | - |
25 Jan 2024 | 113.77 | 113.77 | 113.77 | 113.77 | 113.77 | - |
24 Jan 2024 | 113.20 | 113.20 | 113.20 | 113.20 | 113.20 | - |
23 Jan 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - |
22 Jan 2024 | 110.78 | 110.78 | 110.78 | 110.78 | 110.78 | - |
19 Jan 2024 | 112.95 | 112.95 | 112.95 | 112.95 | 112.95 | - |
18 Jan 2024 | 111.83 | 111.83 | 111.83 | 111.83 | 111.83 | - |
17 Jan 2024 | 113.01 | 113.01 | 113.01 | 113.01 | 113.01 | - |
16 Jan 2024 | 114.44 | 114.44 | 114.44 | 114.44 | 114.44 | - |
15 Jan 2024 | 116.67 | 116.67 | 116.67 | 116.67 | 116.67 | - |
12 Jan 2024 | 116.32 | 116.32 | 116.32 | 116.32 | 116.32 | - |
11 Jan 2024 | 115.06 | 115.06 | 115.06 | 115.06 | 115.06 | - |
10 Jan 2024 | 115.30 | 115.30 | 115.30 | 115.30 | 115.30 | - |
09 Jan 2024 | 115.75 | 115.75 | 115.75 | 115.75 | 115.75 | - |
08 Jan 2024 | 116.99 | 116.99 | 116.99 | 116.99 | 116.99 | - |
05 Jan 2024 | 116.41 | 116.41 | 116.41 | 116.41 | 116.41 | - |
04 Jan 2024 | 115.35 | 115.35 | 115.35 | 115.35 | 115.35 | - |
03 Jan 2024 | 116.29 | 116.29 | 116.29 | 116.29 | 116.29 | - |
02 Jan 2024 | 117.32 | 117.32 | 117.32 | 117.32 | 117.32 | - |
02 Jan 2024 | 0.023288 Dividend | |||||
29 Dec 2023 | - | - | - | - | - | - |
28 Dec 2023 | 119.46 | 119.46 | 119.46 | 119.46 | 119.46 | - |
27 Dec 2023 | 119.53 | 119.53 | 119.53 | 119.53 | 119.53 | - |
22 Dec 2023 | 118.85 | 118.85 | 118.85 | 118.85 | 118.85 | - |
21 Dec 2023 | 118.27 | 118.27 | 118.27 | 118.27 | 118.27 | - |
20 Dec 2023 | 117.50 | 117.50 | 117.50 | 117.50 | 117.50 | - |
19 Dec 2023 | 118.86 | 118.86 | 118.86 | 118.86 | 118.86 | - |
18 Dec 2023 | 118.86 | 118.86 | 118.86 | 118.86 | 118.86 | - |
15 Dec 2023 | 117.28 | 117.28 | 117.28 | 117.28 | 117.28 | - |
14 Dec 2023 | 118.08 | 118.08 | 118.08 | 118.08 | 118.08 | - |
13 Dec 2023 | 118.33 | 118.33 | 118.33 | 118.33 | 118.33 | - |
12 Dec 2023 | 114.66 | 114.66 | 114.66 | 114.66 | 114.66 | - |
11 Dec 2023 | 115.78 | 115.78 | 115.78 | 115.78 | 115.78 | - |
08 Dec 2023 | 116.16 | 116.16 | 116.16 | 116.16 | 116.16 | - |
07 Dec 2023 | 115.37 | 115.37 | 115.37 | 115.37 | 115.37 | - |
06 Dec 2023 | 115.47 | 115.47 | 115.47 | 115.47 | 115.47 | - |
05 Dec 2023 | 115.52 | 115.52 | 115.52 | 115.52 | 115.52 | - |
04 Dec 2023 | 115.07 | 115.07 | 115.07 | 115.07 | 115.07 | - |
01 Dec 2023 | 116.85 | 116.85 | 116.85 | 116.85 | 116.85 | - |
30 Nov 2023 | 115.65 | 115.65 | 115.65 | 115.65 | 115.65 | - |
29 Nov 2023 | 115.07 | 115.07 | 115.07 | 115.07 | 115.07 | - |
28 Nov 2023 | 115.77 | 115.77 | 115.77 | 115.77 | 115.77 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |