Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 120.27 | 120.27 | 120.27 | 120.27 | 120.27 | - |
24 Apr 2024 | 122.30 | 122.30 | 122.30 | 122.30 | 122.30 | - |
23 Apr 2024 | 122.55 | 122.55 | 122.55 | 122.55 | 122.55 | - |
22 Apr 2024 | 121.59 | 121.59 | 121.59 | 121.59 | 121.59 | - |
19 Apr 2024 | 119.10 | 119.10 | 119.10 | 119.10 | 119.10 | - |
18 Apr 2024 | 119.25 | 119.25 | 119.25 | 119.25 | 119.25 | - |
17 Apr 2024 | 119.25 | 119.25 | 119.25 | 119.25 | 119.25 | - |
16 Apr 2024 | 121.71 | 121.71 | 121.71 | 121.71 | 121.71 | - |
15 Apr 2024 | 123.27 | 123.27 | 123.27 | 123.27 | 123.27 | - |
12 Apr 2024 | 125.35 | 125.35 | 125.35 | 125.35 | 125.35 | - |
11 Apr 2024 | 125.03 | 125.03 | 125.03 | 125.03 | 125.03 | - |
10 Apr 2024 | 126.37 | 126.37 | 126.37 | 126.37 | 126.37 | - |
09 Apr 2024 | 125.30 | 125.30 | 125.30 | 125.30 | 125.30 | - |
08 Apr 2024 | 124.17 | 124.17 | 124.17 | 124.17 | 124.17 | - |
05 Apr 2024 | 123.79 | 123.79 | 123.79 | 123.79 | 123.79 | - |
04 Apr 2024 | 123.48 | 123.48 | 123.48 | 123.48 | 123.48 | - |
03 Apr 2024 | 124.47 | 124.47 | 124.47 | 124.47 | 124.47 | - |
02 Apr 2024 | 124.22 | 124.22 | 124.22 | 124.22 | 124.22 | - |
28 Mar 2024 | 124.94 | 124.94 | 124.94 | 124.94 | 124.94 | - |
27 Mar 2024 | 124.58 | 124.58 | 124.58 | 124.58 | 124.58 | - |
26 Mar 2024 | 123.59 | 123.59 | 123.59 | 123.59 | 123.59 | - |
25 Mar 2024 | 123.64 | 123.64 | 123.64 | 123.64 | 123.64 | - |
22 Mar 2024 | 124.37 | 124.37 | 124.37 | 124.37 | 124.37 | - |
21 Mar 2024 | 123.79 | 123.79 | 123.79 | 123.79 | 123.79 | - |
20 Mar 2024 | 121.08 | 121.08 | 121.08 | 121.08 | 121.08 | - |
19 Mar 2024 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | - |
18 Mar 2024 | 121.61 | 121.61 | 121.61 | 121.61 | 121.61 | - |
15 Mar 2024 | 121.74 | 121.74 | 121.74 | 121.74 | 121.74 | - |
14 Mar 2024 | 121.79 | 121.79 | 121.79 | 121.79 | 121.79 | - |
13 Mar 2024 | 120.51 | 120.51 | 120.51 | 120.51 | 120.51 | - |
12 Mar 2024 | 119.59 | 119.59 | 119.59 | 119.59 | 119.59 | - |
11 Mar 2024 | 119.26 | 119.26 | 119.26 | 119.26 | 119.26 | - |
08 Mar 2024 | 120.74 | 120.74 | 120.74 | 120.74 | 120.74 | - |
07 Mar 2024 | 122.13 | 122.13 | 122.13 | 122.13 | 122.13 | - |
06 Mar 2024 | 121.75 | 121.75 | 121.75 | 121.75 | 121.75 | - |
05 Mar 2024 | 122.14 | 122.14 | 122.14 | 122.14 | 122.14 | - |
04 Mar 2024 | 122.73 | 122.73 | 122.73 | 122.73 | 122.73 | - |
01 Mar 2024 | 122.57 | 122.57 | 122.57 | 122.57 | 122.57 | - |
29 Feb 2024 | 122.50 | 122.50 | 122.50 | 122.50 | 122.50 | - |
28 Feb 2024 | 124.49 | 124.49 | 124.49 | 124.49 | 124.49 | - |
27 Feb 2024 | 122.71 | 122.71 | 122.71 | 122.71 | 122.71 | - |
26 Feb 2024 | 122.52 | 122.52 | 122.52 | 122.52 | 122.52 | - |
23 Feb 2024 | 124.59 | 124.59 | 124.59 | 124.59 | 124.59 | - |
22 Feb 2024 | 124.43 | 124.43 | 124.43 | 124.43 | 124.43 | - |
21 Feb 2024 | 125.26 | 125.26 | 125.26 | 125.26 | 125.26 | - |
20 Feb 2024 | 125.01 | 125.01 | 125.01 | 125.01 | 125.01 | - |
19 Feb 2024 | 124.43 | 124.43 | 124.43 | 124.43 | 124.43 | - |
16 Feb 2024 | 124.41 | 124.41 | 124.41 | 124.41 | 124.41 | - |
15 Feb 2024 | 124.43 | 124.43 | 124.43 | 124.43 | 124.43 | - |
14 Feb 2024 | 124.50 | 124.50 | 124.50 | 124.50 | 124.50 | - |
13 Feb 2024 | 124.35 | 124.35 | 124.35 | 124.35 | 124.35 | - |
12 Feb 2024 | 124.56 | 124.56 | 124.56 | 124.56 | 124.56 | - |
09 Feb 2024 | 124.31 | 124.31 | 124.31 | 124.31 | 124.31 | - |
08 Feb 2024 | 126.22 | 126.22 | 126.22 | 126.22 | 126.22 | - |
07 Feb 2024 | 125.94 | 125.94 | 125.94 | 125.94 | 125.94 | - |
06 Feb 2024 | 124.85 | 124.85 | 124.85 | 124.85 | 124.85 | - |
05 Feb 2024 | 124.35 | 124.35 | 124.35 | 124.35 | 124.35 | - |
02 Feb 2024 | 124.13 | 124.13 | 124.13 | 124.13 | 124.13 | - |
01 Feb 2024 | 123.05 | 123.05 | 123.05 | 123.05 | 123.05 | - |
31 Jan 2024 | 122.54 | 122.54 | 122.54 | 122.54 | 122.54 | - |
30 Jan 2024 | 123.06 | 123.06 | 123.06 | 123.06 | 123.06 | - |
29 Jan 2024 | 123.58 | 123.58 | 123.58 | 123.58 | 123.58 | - |
26 Jan 2024 | 122.03 | 122.03 | 122.03 | 122.03 | 122.03 | - |
25 Jan 2024 | 120.50 | 120.50 | 120.50 | 120.50 | 120.50 | - |
24 Jan 2024 | 120.76 | 120.76 | 120.76 | 120.76 | 120.76 | - |
23 Jan 2024 | 118.72 | 118.72 | 118.72 | 118.72 | 118.72 | - |
22 Jan 2024 | 121.26 | 121.26 | 121.26 | 121.26 | 121.26 | - |
19 Jan 2024 | 120.72 | 120.72 | 120.72 | 120.72 | 120.72 | - |
18 Jan 2024 | 120.99 | 120.99 | 120.99 | 120.99 | 120.99 | - |
17 Jan 2024 | 121.29 | 121.29 | 121.29 | 121.29 | 121.29 | - |
16 Jan 2024 | 124.57 | 124.57 | 124.57 | 124.57 | 124.57 | - |
15 Jan 2024 | 124.36 | 124.36 | 124.36 | 124.36 | 124.36 | - |
12 Jan 2024 | 123.48 | 123.48 | 123.48 | 123.48 | 123.48 | - |
11 Jan 2024 | 122.77 | 122.77 | 122.77 | 122.77 | 122.77 | - |
10 Jan 2024 | 123.28 | 123.28 | 123.28 | 123.28 | 123.28 | - |
09 Jan 2024 | 125.13 | 125.13 | 125.13 | 125.13 | 125.13 | - |
08 Jan 2024 | 124.59 | 124.59 | 124.59 | 124.59 | 124.59 | - |
05 Jan 2024 | 123.22 | 123.22 | 123.22 | 123.22 | 123.22 | - |
04 Jan 2024 | 123.91 | 123.91 | 123.91 | 123.91 | 123.91 | - |
03 Jan 2024 | 124.69 | 124.69 | 124.69 | 124.69 | 124.69 | - |
02 Jan 2024 | 127.23 | 127.23 | 127.23 | 127.23 | 127.23 | - |
02 Jan 2024 | 0.052646 Dividend | |||||
29 Dec 2023 | 126.81 | 126.81 | 126.81 | 126.81 | 126.76 | - |
28 Dec 2023 | 127.21 | 127.21 | 127.21 | 127.21 | 127.16 | - |
27 Dec 2023 | 127.44 | 127.44 | 127.44 | 127.44 | 127.39 | - |
22 Dec 2023 | 125.23 | 125.23 | 125.23 | 125.23 | 125.18 | - |
21 Dec 2023 | 124.06 | 124.06 | 124.06 | 124.06 | 124.01 | - |
20 Dec 2023 | 125.74 | 125.74 | 125.74 | 125.74 | 125.69 | - |
19 Dec 2023 | 124.01 | 124.01 | 124.01 | 124.01 | 123.96 | - |
18 Dec 2023 | 122.55 | 122.55 | 122.55 | 122.55 | 122.50 | - |
15 Dec 2023 | 121.90 | 121.90 | 121.90 | 121.90 | 121.85 | - |
14 Dec 2023 | 121.04 | 121.04 | 121.04 | 121.04 | 120.99 | - |
13 Dec 2023 | 119.13 | 119.13 | 119.13 | 119.13 | 119.08 | - |
12 Dec 2023 | 119.42 | 119.42 | 119.42 | 119.42 | 119.37 | - |
11 Dec 2023 | 119.45 | 119.45 | 119.45 | 119.45 | 119.40 | - |
08 Dec 2023 | 119.13 | 119.13 | 119.13 | 119.13 | 119.08 | - |
07 Dec 2023 | 118.77 | 118.77 | 118.77 | 118.77 | 118.72 | - |
06 Dec 2023 | 119.11 | 119.11 | 119.11 | 119.11 | 119.06 | - |
05 Dec 2023 | 118.17 | 118.17 | 118.17 | 118.17 | 118.12 | - |
04 Dec 2023 | 120.01 | 120.01 | 120.01 | 120.01 | 119.96 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |