Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | 128.28 | 128.28 | 128.28 | 128.28 | 128.28 | - |
07 May 2024 | 127.95 | 127.95 | 127.95 | 127.95 | 127.95 | - |
03 May 2024 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | - |
02 May 2024 | 127.19 | 127.19 | 127.19 | 127.19 | 127.19 | - |
01 May 2024 | 125.88 | 125.88 | 125.88 | 125.88 | 125.88 | - |
30 Apr 2024 | 130.79 | 130.79 | 130.79 | 130.79 | 130.79 | - |
29 Apr 2024 | 131.50 | 131.50 | 131.50 | 131.50 | 131.50 | - |
26 Apr 2024 | 131.13 | 131.13 | 131.13 | 131.13 | 131.13 | - |
25 Apr 2024 | 127.90 | 127.90 | 127.90 | 127.90 | 127.90 | - |
24 Apr 2024 | 127.85 | 127.85 | 127.85 | 127.85 | 127.85 | - |
23 Apr 2024 | 126.75 | 126.75 | 126.75 | 126.75 | 126.75 | - |
22 Apr 2024 | 131.41 | 131.41 | 131.41 | 131.41 | 131.41 | - |
19 Apr 2024 | 130.86 | 130.86 | 130.86 | 130.86 | 130.86 | - |
18 Apr 2024 | 129.22 | 129.22 | 129.22 | 129.22 | 129.22 | - |
17 Apr 2024 | 129.10 | 129.10 | 129.10 | 129.10 | 129.10 | - |
16 Apr 2024 | 128.58 | 128.58 | 128.58 | 128.58 | 128.58 | - |
15 Apr 2024 | 130.59 | 130.59 | 130.59 | 130.59 | 130.59 | - |
12 Apr 2024 | 132.22 | 132.22 | 132.22 | 132.22 | 132.22 | - |
11 Apr 2024 | 129.63 | 129.63 | 129.63 | 129.63 | 129.63 | - |
10 Apr 2024 | 129.59 | 129.59 | 129.59 | 129.59 | 129.59 | - |
09 Apr 2024 | 128.26 | 128.26 | 128.26 | 128.26 | 128.26 | - |
08 Apr 2024 | 128.53 | 128.53 | 128.53 | 128.53 | 128.53 | - |
05 Apr 2024 | 125.16 | 125.16 | 125.16 | 125.16 | 125.16 | - |
04 Apr 2024 | 126.05 | 126.05 | 126.05 | 126.05 | 126.05 | - |
03 Apr 2024 | 123.56 | 123.56 | 123.56 | 123.56 | 123.56 | - |
02 Apr 2024 | 123.54 | 123.54 | 123.54 | 123.54 | 123.54 | - |
28 Mar 2024 | 119.02 | 119.02 | 119.02 | 119.02 | 119.02 | - |
27 Mar 2024 | 115.05 | 115.05 | 115.05 | 115.05 | 115.05 | - |
26 Mar 2024 | 114.47 | 114.47 | 114.47 | 114.47 | 114.47 | - |
25 Mar 2024 | 113.52 | 113.52 | 113.52 | 113.52 | 113.52 | - |
22 Mar 2024 | 114.27 | 114.27 | 114.27 | 114.27 | 114.27 | - |
21 Mar 2024 | 114.21 | 114.21 | 114.21 | 114.21 | 114.21 | - |
20 Mar 2024 | 110.41 | 110.41 | 110.41 | 110.41 | 110.41 | - |
19 Mar 2024 | 112.51 | 112.51 | 112.51 | 112.51 | 112.51 | - |
18 Mar 2024 | 112.73 | 112.73 | 112.73 | 112.73 | 112.73 | - |
15 Mar 2024 | 112.05 | 112.05 | 112.05 | 112.05 | 112.05 | - |
14 Mar 2024 | 113.64 | 113.64 | 113.64 | 113.64 | 113.64 | - |
13 Mar 2024 | 111.17 | 111.17 | 111.17 | 111.17 | 111.17 | - |
12 Mar 2024 | 112.67 | 112.67 | 112.67 | 112.67 | 112.67 | - |
11 Mar 2024 | 110.52 | 110.52 | 110.52 | 110.52 | 110.52 | - |
08 Mar 2024 | 111.57 | 111.57 | 111.57 | 111.57 | 111.57 | - |
07 Mar 2024 | 110.92 | 110.92 | 110.92 | 110.92 | 110.92 | - |
06 Mar 2024 | 108.62 | 108.62 | 108.62 | 108.62 | 108.62 | - |
05 Mar 2024 | 107.55 | 107.55 | 107.55 | 107.55 | 107.55 | - |
04 Mar 2024 | 103.28 | 103.28 | 103.28 | 103.28 | 103.28 | - |
01 Mar 2024 | - | - | - | - | - | - |
01 Mar 2024 | 0.009681 Dividend | |||||
29 Feb 2024 | 97.39 | 97.39 | 97.39 | 97.39 | 97.38 | - |
28 Feb 2024 | 97.33 | 97.33 | 97.33 | 97.33 | 97.32 | - |
27 Feb 2024 | 98.33 | 98.33 | 98.33 | 98.33 | 98.32 | - |
26 Feb 2024 | 99.74 | 99.74 | 99.74 | 99.74 | 99.73 | - |
23 Feb 2024 | 99.24 | 99.24 | 99.24 | 99.24 | 99.23 | - |
22 Feb 2024 | 101.84 | 101.84 | 101.84 | 101.84 | 101.83 | - |
21 Feb 2024 | 102.13 | 102.13 | 102.13 | 102.13 | 102.12 | - |
20 Feb 2024 | 102.04 | 102.04 | 102.04 | 102.04 | 102.03 | - |
19 Feb 2024 | 101.63 | 101.63 | 101.63 | 101.63 | 101.62 | - |
16 Feb 2024 | 101.13 | 101.13 | 101.13 | 101.13 | 101.12 | - |
15 Feb 2024 | 98.80 | 98.80 | 98.80 | 98.80 | 98.79 | - |
14 Feb 2024 | 98.22 | 98.22 | 98.22 | 98.22 | 98.21 | - |
13 Feb 2024 | 103.69 | 103.69 | 103.69 | 103.69 | 103.68 | - |
12 Feb 2024 | 103.06 | 103.06 | 103.06 | 103.06 | 103.05 | - |
09 Feb 2024 | 104.12 | 104.12 | 104.12 | 104.12 | 104.11 | - |
08 Feb 2024 | 104.89 | 104.89 | 104.89 | 104.89 | 104.88 | - |
07 Feb 2024 | 105.62 | 105.62 | 105.62 | 105.62 | 105.61 | - |
06 Feb 2024 | 105.40 | 105.40 | 105.40 | 105.40 | 105.39 | - |
05 Feb 2024 | 107.24 | 107.24 | 107.24 | 107.24 | 107.23 | - |
02 Feb 2024 | 110.48 | 110.48 | 110.48 | 110.48 | 110.47 | - |
01 Feb 2024 | 107.51 | 107.51 | 107.51 | 107.51 | 107.50 | - |
31 Jan 2024 | 107.95 | 107.95 | 107.95 | 107.95 | 107.94 | - |
30 Jan 2024 | 108.38 | 108.38 | 108.38 | 108.38 | 108.37 | - |
29 Jan 2024 | 107.61 | 107.61 | 107.61 | 107.61 | 107.60 | - |
26 Jan 2024 | 107.85 | 107.85 | 107.85 | 107.85 | 107.84 | - |
25 Jan 2024 | 106.98 | 106.98 | 106.98 | 106.98 | 106.97 | - |
24 Jan 2024 | 108.47 | 108.47 | 108.47 | 108.47 | 108.46 | - |
23 Jan 2024 | 105.33 | 105.33 | 105.33 | 105.33 | 105.32 | - |
22 Jan 2024 | 105.48 | 105.48 | 105.48 | 105.48 | 105.47 | - |
19 Jan 2024 | 105.98 | 105.98 | 105.98 | 105.98 | 105.97 | - |
18 Jan 2024 | 105.82 | 105.82 | 105.82 | 105.82 | 105.81 | - |
17 Jan 2024 | 107.04 | 107.04 | 107.04 | 107.04 | 107.03 | - |
16 Jan 2024 | 112.70 | 112.70 | 112.70 | 112.70 | 112.69 | - |
15 Jan 2024 | 113.07 | 113.07 | 113.07 | 113.07 | 113.06 | - |
12 Jan 2024 | 111.14 | 111.14 | 111.14 | 111.14 | 111.13 | - |
11 Jan 2024 | 110.99 | 110.99 | 110.99 | 110.99 | 110.98 | - |
10 Jan 2024 | 111.49 | 111.49 | 111.49 | 111.49 | 111.48 | - |
09 Jan 2024 | 112.96 | 112.96 | 112.96 | 112.96 | 112.95 | - |
08 Jan 2024 | 112.71 | 112.71 | 112.71 | 112.71 | 112.70 | - |
05 Jan 2024 | 113.27 | 113.27 | 113.27 | 113.27 | 113.26 | - |
04 Jan 2024 | 114.10 | 114.10 | 114.10 | 114.10 | 114.09 | - |
03 Jan 2024 | 117.21 | 117.21 | 117.21 | 117.21 | 117.20 | - |
02 Jan 2024 | 120.03 | 120.03 | 120.03 | 120.03 | 120.02 | - |
29 Dec 2023 | 120.01 | 120.01 | 120.01 | 120.01 | 120.00 | - |
28 Dec 2023 | 122.35 | 122.35 | 122.35 | 122.35 | 122.34 | - |
27 Dec 2023 | 122.23 | 122.23 | 122.23 | 122.23 | 122.22 | - |
22 Dec 2023 | 120.68 | 120.68 | 120.68 | 120.68 | 120.67 | - |
21 Dec 2023 | 120.04 | 120.04 | 120.04 | 120.04 | 120.03 | - |
20 Dec 2023 | 121.73 | 121.73 | 121.73 | 121.73 | 121.72 | - |
19 Dec 2023 | 118.45 | 118.45 | 118.45 | 118.45 | 118.44 | - |
18 Dec 2023 | 118.54 | 118.54 | 118.54 | 118.54 | 118.53 | - |
15 Dec 2023 | 118.62 | 118.62 | 118.62 | 118.62 | 118.61 | - |
14 Dec 2023 | 117.41 | 117.41 | 117.41 | 117.41 | 117.40 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |