Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 122.66 | 122.66 | 122.66 | 122.66 | 122.66 | - |
29 Apr 2024 | 122.85 | 122.85 | 122.85 | 122.85 | 122.85 | - |
26 Apr 2024 | 121.99 | 121.99 | 121.99 | 121.99 | 121.99 | - |
25 Apr 2024 | 120.83 | 120.83 | 120.83 | 120.83 | 120.83 | - |
24 Apr 2024 | 122.57 | 122.57 | 122.57 | 122.57 | 122.57 | - |
23 Apr 2024 | 123.07 | 123.07 | 123.07 | 123.07 | 123.07 | - |
22 Apr 2024 | 122.09 | 122.09 | 122.09 | 122.09 | 122.09 | - |
19 Apr 2024 | 121.14 | 121.14 | 121.14 | 121.14 | 121.14 | - |
18 Apr 2024 | 120.69 | 120.69 | 120.69 | 120.69 | 120.69 | - |
17 Apr 2024 | 121.86 | 121.86 | 121.86 | 121.86 | 121.86 | - |
16 Apr 2024 | 122.89 | 122.89 | 122.89 | 122.89 | 122.89 | - |
15 Apr 2024 | 123.77 | 123.77 | 123.77 | 123.77 | 123.77 | - |
12 Apr 2024 | 124.30 | 124.30 | 124.30 | 124.30 | 124.30 | - |
11 Apr 2024 | 125.01 | 125.01 | 125.01 | 125.01 | 125.01 | - |
10 Apr 2024 | 124.78 | 124.78 | 124.78 | 124.78 | 124.78 | - |
09 Apr 2024 | 124.93 | 124.93 | 124.93 | 124.93 | 124.93 | - |
08 Apr 2024 | 125.34 | 125.34 | 125.34 | 125.34 | 125.34 | - |
05 Apr 2024 | 125.29 | 125.29 | 125.29 | 125.29 | 125.29 | - |
04 Apr 2024 | 124.43 | 124.43 | 124.43 | 124.43 | 124.43 | - |
03 Apr 2024 | 125.18 | 125.18 | 125.18 | 125.18 | 125.18 | - |
02 Apr 2024 | 125.07 | 125.07 | 125.07 | 125.07 | 125.07 | - |
28 Mar 2024 | 127.30 | 127.30 | 127.30 | 127.30 | 127.30 | - |
27 Mar 2024 | - | - | - | - | - | - |
26 Mar 2024 | 126.07 | 126.07 | 126.07 | 126.07 | 126.07 | - |
25 Mar 2024 | 125.86 | 125.86 | 125.86 | 125.86 | 125.86 | - |
22 Mar 2024 | 126.65 | 126.65 | 126.65 | 126.65 | 126.65 | - |
21 Mar 2024 | 126.52 | 126.52 | 126.52 | 126.52 | 126.52 | - |
20 Mar 2024 | 126.49 | 126.49 | 126.49 | 126.49 | 126.49 | - |
19 Mar 2024 | 126.97 | 126.97 | 126.97 | 126.97 | 126.97 | - |
18 Mar 2024 | 126.23 | 126.23 | 126.23 | 126.23 | 126.23 | - |
15 Mar 2024 | 126.58 | 126.58 | 126.58 | 126.58 | 126.58 | - |
14 Mar 2024 | 127.28 | 127.28 | 127.28 | 127.28 | 127.28 | - |
13 Mar 2024 | 127.10 | 127.10 | 127.10 | 127.10 | 127.10 | - |
12 Mar 2024 | 127.88 | 127.88 | 127.88 | 127.88 | 127.88 | - |
11 Mar 2024 | 127.85 | 127.85 | 127.85 | 127.85 | 127.85 | - |
08 Mar 2024 | 128.63 | 128.63 | 128.63 | 128.63 | 128.63 | - |
07 Mar 2024 | 128.72 | 128.72 | 128.72 | 128.72 | 128.72 | - |
06 Mar 2024 | 127.52 | 127.52 | 127.52 | 127.52 | 127.52 | - |
05 Mar 2024 | 127.18 | 127.18 | 127.18 | 127.18 | 127.18 | - |
04 Mar 2024 | 127.65 | 127.65 | 127.65 | 127.65 | 127.65 | - |
01 Mar 2024 | 127.76 | 127.76 | 127.76 | 127.76 | 127.76 | - |
29 Feb 2024 | 127.36 | 127.36 | 127.36 | 127.36 | 127.36 | - |
28 Feb 2024 | 130.21 | 130.21 | 130.21 | 130.21 | 130.21 | - |
27 Feb 2024 | 131.03 | 131.03 | 131.03 | 131.03 | 131.03 | - |
26 Feb 2024 | 130.06 | 130.06 | 130.06 | 130.06 | 130.06 | - |
23 Feb 2024 | 130.03 | 130.03 | 130.03 | 130.03 | 130.03 | - |
22 Feb 2024 | 130.72 | 130.72 | 130.72 | 130.72 | 130.72 | - |
21 Feb 2024 | 130.20 | 130.20 | 130.20 | 130.20 | 130.20 | - |
20 Feb 2024 | 130.91 | 130.91 | 130.91 | 130.91 | 130.91 | - |
19 Feb 2024 | 132.39 | 132.39 | 132.39 | 132.39 | 132.39 | - |
16 Feb 2024 | 132.58 | 132.58 | 132.58 | 132.58 | 132.58 | - |
15 Feb 2024 | 132.62 | 132.62 | 132.62 | 132.62 | 132.62 | - |
14 Feb 2024 | 131.76 | 131.76 | 131.76 | 131.76 | 131.76 | - |
13 Feb 2024 | 129.60 | 129.60 | 129.60 | 129.60 | 129.60 | - |
12 Feb 2024 | 131.51 | 131.51 | 131.51 | 131.51 | 131.51 | - |
09 Feb 2024 | 129.90 | 129.90 | 129.90 | 129.90 | 129.90 | - |
08 Feb 2024 | 129.54 | 129.54 | 129.54 | 129.54 | 129.54 | - |
07 Feb 2024 | 128.27 | 128.27 | 128.27 | 128.27 | 128.27 | - |
06 Feb 2024 | 128.65 | 128.65 | 128.65 | 128.65 | 128.65 | - |
05 Feb 2024 | 127.38 | 127.38 | 127.38 | 127.38 | 127.38 | - |
02 Feb 2024 | 127.01 | 127.01 | 127.01 | 127.01 | 127.01 | - |
01 Feb 2024 | 127.89 | 127.89 | 127.89 | 127.89 | 127.89 | - |
31 Jan 2024 | 128.06 | 128.06 | 128.06 | 128.06 | 128.06 | - |
30 Jan 2024 | 127.51 | 127.51 | 127.51 | 127.51 | 127.51 | - |
29 Jan 2024 | 128.45 | 128.45 | 128.45 | 128.45 | 128.45 | - |
26 Jan 2024 | 127.79 | 127.79 | 127.79 | 127.79 | 127.79 | - |
25 Jan 2024 | 127.35 | 127.35 | 127.35 | 127.35 | 127.35 | - |
24 Jan 2024 | 126.59 | 126.59 | 126.59 | 126.59 | 126.59 | - |
23 Jan 2024 | 126.62 | 126.62 | 126.62 | 126.62 | 126.62 | - |
22 Jan 2024 | 126.65 | 126.65 | 126.65 | 126.65 | 126.65 | - |
19 Jan 2024 | 125.05 | 125.05 | 125.05 | 125.05 | 125.05 | - |
18 Jan 2024 | 125.49 | 125.49 | 125.49 | 125.49 | 125.49 | - |
17 Jan 2024 | 125.43 | 125.43 | 125.43 | 125.43 | 125.43 | - |
16 Jan 2024 | 126.39 | 126.39 | 126.39 | 126.39 | 126.39 | - |
15 Jan 2024 | 126.85 | 126.85 | 126.85 | 126.85 | 126.85 | - |
12 Jan 2024 | 127.76 | 127.76 | 127.76 | 127.76 | 127.76 | - |
11 Jan 2024 | 127.78 | 127.78 | 127.78 | 127.78 | 127.78 | - |
10 Jan 2024 | 127.95 | 127.95 | 127.95 | 127.95 | 127.95 | - |
09 Jan 2024 | 128.34 | 128.34 | 128.34 | 128.34 | 128.34 | - |
08 Jan 2024 | 128.06 | 128.06 | 128.06 | 128.06 | 128.06 | - |
05 Jan 2024 | 126.66 | 126.66 | 126.66 | 126.66 | 126.66 | - |
04 Jan 2024 | 126.24 | 126.24 | 126.24 | 126.24 | 126.24 | - |
03 Jan 2024 | 125.55 | 125.55 | 125.55 | 125.55 | 125.55 | - |
02 Jan 2024 | 127.54 | 127.54 | 127.54 | 127.54 | 127.54 | - |
29 Dec 2023 | 126.45 | 126.45 | 126.45 | 126.45 | 126.45 | - |
28 Dec 2023 | 126.87 | 126.87 | 126.87 | 126.87 | 126.87 | - |
27 Dec 2023 | 126.72 | 126.72 | 126.72 | 126.72 | 126.72 | - |
22 Dec 2023 | 126.82 | 126.82 | 126.82 | 126.82 | 126.82 | - |
22 Dec 2023 | 1.2074 Dividend | |||||
21 Dec 2023 | 127.33 | 127.33 | 127.33 | 127.33 | 126.12 | - |
20 Dec 2023 | 126.15 | 126.15 | 126.15 | 126.15 | 124.95 | - |
19 Dec 2023 | 126.74 | 126.74 | 126.74 | 126.74 | 125.54 | - |
18 Dec 2023 | 125.53 | 125.53 | 125.53 | 125.53 | 124.34 | - |
15 Dec 2023 | 125.84 | 125.84 | 125.84 | 125.84 | 124.65 | - |
14 Dec 2023 | 126.20 | 126.20 | 126.20 | 126.20 | 125.00 | - |
13 Dec 2023 | 125.98 | 125.98 | 125.98 | 125.98 | 124.79 | - |
12 Dec 2023 | 124.15 | 124.15 | 124.15 | 124.15 | 122.97 | - |
11 Dec 2023 | 123.71 | 123.71 | 123.71 | 123.71 | 122.54 | - |
08 Dec 2023 | 123.76 | 123.76 | 123.76 | 123.76 | 122.59 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |