Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | - | - | - | - | - | - |
24 Apr 2024 | 122.70 | 122.70 | 122.70 | 122.70 | 122.70 | - |
23 Apr 2024 | 121.50 | 121.50 | 121.50 | 121.50 | 121.50 | - |
22 Apr 2024 | 121.30 | 121.30 | 121.30 | 121.30 | 121.30 | - |
19 Apr 2024 | 120.50 | 120.50 | 120.50 | 120.50 | 120.50 | - |
18 Apr 2024 | 122.20 | 122.20 | 122.20 | 122.20 | 122.20 | - |
17 Apr 2024 | 121.70 | 121.70 | 121.70 | 121.70 | 121.70 | - |
16 Apr 2024 | 122.90 | 122.90 | 122.90 | 122.90 | 122.90 | - |
15 Apr 2024 | 125.90 | 125.90 | 125.90 | 125.90 | 125.90 | - |
12 Apr 2024 | 125.60 | 125.60 | 125.60 | 125.60 | 125.60 | - |
11 Apr 2024 | 124.80 | 124.80 | 124.80 | 124.80 | 124.80 | - |
10 Apr 2024 | 124.80 | 124.80 | 124.80 | 124.80 | 124.80 | - |
09 Apr 2024 | 124.80 | 124.80 | 124.80 | 124.80 | 124.80 | - |
08 Apr 2024 | 124.40 | 124.40 | 124.40 | 124.40 | 124.40 | - |
05 Apr 2024 | 123.10 | 123.10 | 123.10 | 123.10 | 123.10 | - |
04 Apr 2024 | 123.80 | 123.80 | 123.80 | 123.80 | 123.80 | - |
03 Apr 2024 | 122.70 | 122.70 | 122.70 | 122.70 | 122.70 | - |
02 Apr 2024 | 122.90 | 122.90 | 122.90 | 122.90 | 122.90 | - |
28 Mar 2024 | 124.60 | 124.60 | 124.60 | 124.60 | 124.60 | - |
27 Mar 2024 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - |
26 Mar 2024 | 124.70 | 124.70 | 124.70 | 124.70 | 124.70 | - |
25 Mar 2024 | 123.80 | 123.80 | 123.80 | 123.80 | 123.80 | - |
22 Mar 2024 | 125.20 | 125.20 | 125.20 | 125.20 | 125.20 | - |
21 Mar 2024 | 124.60 | 124.60 | 124.60 | 124.60 | 124.60 | - |
20 Mar 2024 | 123.50 | 123.50 | 123.50 | 123.50 | 123.50 | - |
19 Mar 2024 | 122.10 | 122.10 | 122.10 | 122.10 | 122.10 | - |
18 Mar 2024 | 121.10 | 121.10 | 121.10 | 121.10 | 121.10 | - |
15 Mar 2024 | 119.30 | 119.30 | 119.30 | 119.30 | 119.30 | - |
14 Mar 2024 | 118.50 | 118.50 | 118.50 | 118.50 | 118.50 | - |
13 Mar 2024 | 117.80 | 117.80 | 117.80 | 117.80 | 117.80 | - |
12 Mar 2024 | 117.80 | 117.80 | 117.80 | 117.80 | 117.80 | - |
11 Mar 2024 | 117.70 | 117.70 | 117.70 | 117.70 | 117.70 | - |
08 Mar 2024 | 120.60 | 120.60 | 120.60 | 120.60 | 120.60 | - |
07 Mar 2024 | 120.50 | 120.50 | 120.50 | 120.50 | 120.50 | - |
06 Mar 2024 | 121.50 | 121.50 | 121.50 | 121.50 | 121.50 | - |
05 Mar 2024 | 120.80 | 120.80 | 120.80 | 120.80 | 120.80 | - |
04 Mar 2024 | 120.10 | 120.10 | 120.10 | 120.10 | 120.10 | - |
01 Mar 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - |
01 Mar 2024 | 0.006062 Dividend | |||||
29 Feb 2024 | 119.40 | 119.40 | 119.40 | 119.40 | 119.39 | - |
28 Feb 2024 | 119.10 | 119.10 | 119.10 | 119.10 | 119.09 | - |
27 Feb 2024 | 119.50 | 119.50 | 119.50 | 119.50 | 119.49 | - |
26 Feb 2024 | 119.50 | 119.50 | 119.50 | 119.50 | 119.49 | - |
23 Feb 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 119.99 | - |
22 Feb 2024 | 119.30 | 119.30 | 119.30 | 119.30 | 119.29 | - |
21 Feb 2024 | 117.60 | 117.60 | 117.60 | 117.60 | 117.59 | - |
20 Feb 2024 | 117.70 | 117.70 | 117.70 | 117.70 | 117.69 | - |
19 Feb 2024 | 117.80 | 117.80 | 117.80 | 117.80 | 117.79 | - |
16 Feb 2024 | 117.40 | 117.40 | 117.40 | 117.40 | 117.39 | - |
15 Feb 2024 | 115.90 | 115.90 | 115.90 | 115.90 | 115.89 | - |
14 Feb 2024 | 116.20 | 116.20 | 116.20 | 116.20 | 116.19 | - |
13 Feb 2024 | 116.80 | 116.80 | 116.80 | 116.80 | 116.79 | - |
12 Feb 2024 | 115.20 | 115.20 | 115.20 | 115.20 | 115.19 | - |
09 Feb 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 114.99 | - |
08 Feb 2024 | 114.90 | 114.90 | 114.90 | 114.90 | 114.89 | - |
07 Feb 2024 | 114.20 | 114.20 | 114.20 | 114.20 | 114.19 | - |
06 Feb 2024 | 113.60 | 113.60 | 113.60 | 113.60 | 113.59 | - |
05 Feb 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 113.99 | - |
02 Feb 2024 | 113.70 | 113.70 | 113.70 | 113.70 | 113.69 | - |
01 Feb 2024 | 113.50 | 113.50 | 113.50 | 113.50 | 113.49 | - |
31 Jan 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 113.99 | - |
30 Jan 2024 | 112.80 | 112.80 | 112.80 | 112.80 | 112.79 | - |
29 Jan 2024 | 113.10 | 113.10 | 113.10 | 113.10 | 113.09 | - |
26 Jan 2024 | 112.10 | 112.10 | 112.10 | 112.10 | 112.09 | - |
25 Jan 2024 | 113.20 | 113.20 | 113.20 | 113.20 | 113.19 | - |
24 Jan 2024 | 113.10 | 113.10 | 113.10 | 113.10 | 113.09 | - |
23 Jan 2024 | 113.20 | 113.20 | 113.20 | 113.20 | 113.19 | - |
22 Jan 2024 | 113.70 | 113.70 | 113.70 | 113.70 | 113.69 | - |
19 Jan 2024 | 112.40 | 112.40 | 112.40 | 112.40 | 112.39 | - |
18 Jan 2024 | 111.80 | 111.80 | 111.80 | 111.80 | 111.79 | - |
17 Jan 2024 | 111.50 | 111.50 | 111.50 | 111.50 | 111.49 | - |
16 Jan 2024 | 112.20 | 112.20 | 112.20 | 112.20 | 112.19 | - |
15 Jan 2024 | 113.10 | 113.10 | 113.10 | 113.10 | 113.09 | - |
12 Jan 2024 | 110.90 | 110.90 | 110.90 | 110.90 | 110.89 | - |
11 Jan 2024 | 111.30 | 111.30 | 111.30 | 111.30 | 111.29 | - |
10 Jan 2024 | 109.60 | 109.60 | 109.60 | 109.60 | 109.59 | - |
09 Jan 2024 | 108.10 | 108.10 | 108.10 | 108.10 | 108.09 | - |
08 Jan 2024 | 107.10 | 107.10 | 107.10 | 107.10 | 107.09 | - |
05 Jan 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 106.99 | - |
04 Jan 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 106.99 | - |
03 Jan 2024 | 105.60 | 105.60 | 105.60 | 105.60 | 105.59 | - |
02 Jan 2024 | 105.50 | 105.50 | 105.50 | 105.50 | 105.49 | - |
29 Dec 2023 | 106.00 | 106.00 | 106.00 | 106.00 | 105.99 | - |
28 Dec 2023 | 105.30 | 105.30 | 105.30 | 105.30 | 105.29 | - |
27 Dec 2023 | 105.20 | 105.20 | 105.20 | 105.20 | 105.19 | - |
22 Dec 2023 | 104.20 | 104.20 | 104.20 | 104.20 | 104.19 | - |
21 Dec 2023 | 103.50 | 103.50 | 103.50 | 103.50 | 103.49 | - |
20 Dec 2023 | 104.10 | 104.10 | 104.10 | 104.10 | 104.09 | - |
19 Dec 2023 | 104.40 | 104.40 | 104.40 | 104.40 | 104.39 | - |
18 Dec 2023 | 103.10 | 103.10 | 103.10 | 103.10 | 103.09 | - |
15 Dec 2023 | 103.80 | 103.80 | 103.80 | 103.80 | 103.79 | - |
14 Dec 2023 | 103.20 | 103.20 | 103.20 | 103.20 | 103.19 | - |
13 Dec 2023 | 104.80 | 104.80 | 104.80 | 104.80 | 104.79 | - |
12 Dec 2023 | 104.70 | 104.70 | 104.70 | 104.70 | 104.69 | - |
11 Dec 2023 | 105.30 | 105.30 | 105.30 | 105.30 | 105.29 | - |
08 Dec 2023 | 104.00 | 104.00 | 104.00 | 104.00 | 103.99 | - |
07 Dec 2023 | 104.70 | 104.70 | 104.70 | 104.70 | 104.69 | - |
06 Dec 2023 | 107.00 | 107.00 | 107.00 | 107.00 | 106.99 | - |
05 Dec 2023 | 104.90 | 104.90 | 104.90 | 104.90 | 104.89 | - |
04 Dec 2023 | 105.90 | 105.90 | 105.90 | 105.90 | 105.89 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |