Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 142.30 | 142.30 | 142.30 | 142.30 | 142.30 | - |
02 May 2024 | 141.10 | 141.10 | 141.10 | 141.10 | 141.10 | - |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | - |
29 Apr 2024 | 139.70 | 139.70 | 139.70 | 139.70 | 139.70 | - |
26 Apr 2024 | 139.40 | 139.40 | 139.40 | 139.40 | 139.40 | - |
25 Apr 2024 | 139.20 | 139.20 | 139.20 | 139.20 | 139.20 | - |
24 Apr 2024 | 139.40 | 139.40 | 139.40 | 139.40 | 139.40 | - |
23 Apr 2024 | 139.10 | 139.10 | 139.10 | 139.10 | 139.10 | - |
22 Apr 2024 | 138.10 | 138.10 | 138.10 | 138.10 | 138.10 | - |
19 Apr 2024 | 136.10 | 136.10 | 136.10 | 136.10 | 136.10 | - |
18 Apr 2024 | 137.10 | 137.10 | 137.10 | 137.10 | 137.10 | - |
17 Apr 2024 | 136.90 | 136.90 | 136.90 | 136.90 | 136.90 | - |
16 Apr 2024 | 136.30 | 136.30 | 136.30 | 136.30 | 136.30 | - |
15 Apr 2024 | 138.90 | 138.90 | 138.90 | 138.90 | 138.90 | - |
12 Apr 2024 | 140.10 | 140.10 | 140.10 | 140.10 | 140.10 | - |
11 Apr 2024 | 138.80 | 138.80 | 138.80 | 138.80 | 138.80 | - |
10 Apr 2024 | 138.80 | 138.80 | 138.80 | 138.80 | 138.80 | - |
09 Apr 2024 | 138.30 | 138.30 | 138.30 | 138.30 | 138.30 | - |
08 Apr 2024 | 137.30 | 137.30 | 137.30 | 137.30 | 137.30 | - |
05 Apr 2024 | 136.50 | 136.50 | 136.50 | 136.50 | 136.50 | - |
04 Apr 2024 | 137.10 | 137.10 | 137.10 | 137.10 | 137.10 | - |
03 Apr 2024 | 136.40 | 136.40 | 136.40 | 136.40 | 136.40 | - |
02 Apr 2024 | 137.80 | 137.80 | 137.80 | 137.80 | 137.80 | - |
28 Mar 2024 | 138.20 | 138.20 | 138.20 | 138.20 | 138.20 | - |
27 Mar 2024 | 137.60 | 137.60 | 137.60 | 137.60 | 137.60 | - |
26 Mar 2024 | 136.80 | 136.80 | 136.80 | 136.80 | 136.80 | - |
25 Mar 2024 | 136.10 | 136.10 | 136.10 | 136.10 | 136.10 | - |
22 Mar 2024 | 136.80 | 136.80 | 136.80 | 136.80 | 136.80 | - |
21 Mar 2024 | 136.20 | 136.20 | 136.20 | 136.20 | 136.20 | - |
20 Mar 2024 | 135.20 | 135.20 | 135.20 | 135.20 | 135.20 | - |
19 Mar 2024 | 135.10 | 135.10 | 135.10 | 135.10 | 135.10 | - |
18 Mar 2024 | 135.80 | 135.80 | 135.80 | 135.80 | 135.80 | - |
15 Mar 2024 | 135.70 | 135.70 | 135.70 | 135.70 | 135.70 | - |
14 Mar 2024 | 135.30 | 135.30 | 135.30 | 135.30 | 135.30 | - |
13 Mar 2024 | 135.20 | 135.20 | 135.20 | 135.20 | 135.20 | - |
12 Mar 2024 | 135.20 | 135.20 | 135.20 | 135.20 | 135.20 | - |
11 Mar 2024 | 135.50 | 135.50 | 135.50 | 135.50 | 135.50 | - |
08 Mar 2024 | 135.70 | 135.70 | 135.70 | 135.70 | 135.70 | - |
07 Mar 2024 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | - |
06 Mar 2024 | 134.40 | 134.40 | 134.40 | 134.40 | 134.40 | - |
05 Mar 2024 | 133.90 | 133.90 | 133.90 | 133.90 | 133.90 | - |
04 Mar 2024 | 133.90 | 133.90 | 133.90 | 133.90 | 133.90 | - |
01 Mar 2024 | 133.20 | 133.20 | 133.20 | 133.20 | 133.20 | - |
01 Mar 2024 | 0.026077 Dividend | |||||
29 Feb 2024 | 132.40 | 132.40 | 132.40 | 132.40 | 132.37 | - |
28 Feb 2024 | 132.30 | 132.30 | 132.30 | 132.30 | 132.27 | - |
27 Feb 2024 | 132.60 | 132.60 | 132.60 | 132.60 | 132.57 | - |
26 Feb 2024 | 132.70 | 132.70 | 132.70 | 132.70 | 132.67 | - |
23 Feb 2024 | 132.90 | 132.90 | 132.90 | 132.90 | 132.87 | - |
22 Feb 2024 | 133.60 | 133.60 | 133.60 | 133.60 | 133.57 | - |
21 Feb 2024 | 133.50 | 133.50 | 133.50 | 133.50 | 133.47 | - |
20 Feb 2024 | 134.20 | 134.20 | 134.20 | 134.20 | 134.17 | - |
19 Feb 2024 | 134.30 | 134.30 | 134.30 | 134.30 | 134.27 | - |
16 Feb 2024 | 134.30 | 134.30 | 134.30 | 134.30 | 134.27 | - |
15 Feb 2024 | 133.20 | 133.20 | 133.20 | 133.20 | 133.17 | - |
14 Feb 2024 | 133.30 | 133.30 | 133.30 | 133.30 | 133.27 | - |
13 Feb 2024 | 132.90 | 132.90 | 132.90 | 132.90 | 132.87 | - |
12 Feb 2024 | 133.20 | 133.20 | 133.20 | 133.20 | 133.17 | - |
09 Feb 2024 | 133.20 | 133.20 | 133.20 | 133.20 | 133.17 | - |
08 Feb 2024 | 134.30 | 134.30 | 134.30 | 134.30 | 134.27 | - |
07 Feb 2024 | 133.50 | 133.50 | 133.50 | 133.50 | 133.47 | - |
06 Feb 2024 | 132.90 | 132.90 | 132.90 | 132.90 | 132.87 | - |
05 Feb 2024 | 134.30 | 134.30 | 134.30 | 134.30 | 134.27 | - |
02 Feb 2024 | 134.70 | 134.70 | 134.70 | 134.70 | 134.67 | - |
01 Feb 2024 | 134.90 | 134.90 | 134.90 | 134.90 | 134.87 | - |
31 Jan 2024 | 135.10 | 135.10 | 135.10 | 135.10 | 135.07 | - |
30 Jan 2024 | 134.70 | 134.70 | 134.70 | 134.70 | 134.67 | - |
29 Jan 2024 | 134.20 | 134.20 | 134.20 | 134.20 | 134.17 | - |
26 Jan 2024 | 133.90 | 133.90 | 133.90 | 133.90 | 133.87 | - |
25 Jan 2024 | 132.50 | 132.50 | 132.50 | 132.50 | 132.47 | - |
24 Jan 2024 | 131.70 | 131.70 | 131.70 | 131.70 | 131.67 | - |
23 Jan 2024 | 131.70 | 131.70 | 131.70 | 131.70 | 131.67 | - |
22 Jan 2024 | 130.90 | 130.90 | 130.90 | 130.90 | 130.87 | - |
19 Jan 2024 | 131.10 | 131.10 | 131.10 | 131.10 | 131.07 | - |
18 Jan 2024 | 131.10 | 131.10 | 131.10 | 131.10 | 131.07 | - |
17 Jan 2024 | 129.40 | 129.40 | 129.40 | 129.40 | 129.37 | - |
16 Jan 2024 | 131.00 | 131.00 | 131.00 | 131.00 | 130.97 | - |
15 Jan 2024 | 130.50 | 130.50 | 130.50 | 130.50 | 130.47 | - |
12 Jan 2024 | 130.80 | 130.80 | 130.80 | 130.80 | 130.77 | - |
11 Jan 2024 | 130.90 | 130.90 | 130.90 | 130.90 | 130.87 | - |
10 Jan 2024 | 131.00 | 131.00 | 131.00 | 131.00 | 130.97 | - |
09 Jan 2024 | 131.10 | 131.10 | 131.10 | 131.10 | 131.07 | - |
08 Jan 2024 | 130.60 | 130.60 | 130.60 | 130.60 | 130.57 | - |
05 Jan 2024 | 130.80 | 130.80 | 130.80 | 130.80 | 130.77 | - |
04 Jan 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 131.97 | - |
03 Jan 2024 | 132.20 | 132.20 | 132.20 | 132.20 | 132.17 | - |
02 Jan 2024 | 134.40 | 134.40 | 134.40 | 134.40 | 134.37 | - |
29 Dec 2023 | 135.40 | 135.40 | 135.40 | 135.40 | 135.37 | - |
28 Dec 2023 | 135.40 | 135.40 | 135.40 | 135.40 | 135.37 | - |
27 Dec 2023 | 135.10 | 135.10 | 135.10 | 135.10 | 135.07 | - |
22 Dec 2023 | 134.80 | 134.80 | 134.80 | 134.80 | 134.77 | - |
21 Dec 2023 | 133.70 | 133.70 | 133.70 | 133.70 | 133.67 | - |
20 Dec 2023 | 132.20 | 132.20 | 132.20 | 132.20 | 132.17 | - |
19 Dec 2023 | 131.50 | 131.50 | 131.50 | 131.50 | 131.47 | - |
18 Dec 2023 | 130.40 | 130.40 | 130.40 | 130.40 | 130.37 | - |
15 Dec 2023 | 130.50 | 130.50 | 130.50 | 130.50 | 130.47 | - |
14 Dec 2023 | 129.90 | 129.90 | 129.90 | 129.90 | 129.87 | - |
13 Dec 2023 | 127.10 | 127.10 | 127.10 | 127.10 | 127.07 | - |
12 Dec 2023 | 126.70 | 126.70 | 126.70 | 126.70 | 126.68 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |