Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | - | - | - | - | - | - |
25 Apr 2024 | - | - | - | - | - | - |
24 Apr 2024 | 116.63 | 116.63 | 116.63 | 116.63 | 116.63 | - |
23 Apr 2024 | 116.90 | 116.90 | 116.90 | 116.90 | 116.90 | - |
22 Apr 2024 | 116.67 | 116.67 | 116.67 | 116.67 | 116.67 | - |
19 Apr 2024 | 114.76 | 114.76 | 114.76 | 114.76 | 114.76 | - |
18 Apr 2024 | 114.13 | 114.13 | 114.13 | 114.13 | 114.13 | - |
17 Apr 2024 | 113.64 | 113.64 | 113.64 | 113.64 | 113.64 | - |
16 Apr 2024 | 114.36 | 114.36 | 114.36 | 114.36 | 114.36 | - |
15 Apr 2024 | 115.73 | 115.73 | 115.73 | 115.73 | 115.73 | - |
12 Apr 2024 | 117.59 | 117.59 | 117.59 | 117.59 | 117.59 | - |
11 Apr 2024 | 118.02 | 118.02 | 118.02 | 118.02 | 118.02 | - |
10 Apr 2024 | 117.69 | 117.69 | 117.69 | 117.69 | 117.69 | - |
09 Apr 2024 | 120.48 | 120.48 | 120.48 | 120.48 | 120.48 | - |
08 Apr 2024 | 119.54 | 119.54 | 119.54 | 119.54 | 119.54 | - |
05 Apr 2024 | 118.42 | 118.42 | 118.42 | 118.42 | 118.42 | - |
04 Apr 2024 | 117.68 | 117.68 | 117.68 | 117.68 | 117.68 | - |
03 Apr 2024 | 118.38 | 118.38 | 118.38 | 118.38 | 118.38 | - |
02 Apr 2024 | 119.09 | 119.09 | 119.09 | 119.09 | 119.09 | - |
28 Mar 2024 | 121.72 | 121.72 | 121.72 | 121.72 | 121.72 | - |
27 Mar 2024 | 120.85 | 120.85 | 120.85 | 120.85 | 120.85 | - |
26 Mar 2024 | 118.66 | 118.66 | 118.66 | 118.66 | 118.66 | - |
25 Mar 2024 | 118.74 | 118.74 | 118.74 | 118.74 | 118.74 | - |
22 Mar 2024 | 119.71 | 119.71 | 119.71 | 119.71 | 119.71 | - |
21 Mar 2024 | 120.31 | 120.31 | 120.31 | 120.31 | 120.31 | - |
20 Mar 2024 | 118.98 | 118.98 | 118.98 | 118.98 | 118.98 | - |
19 Mar 2024 | 118.61 | 118.61 | 118.61 | 118.61 | 118.61 | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | 118.12 | 118.12 | 118.12 | 118.12 | 118.12 | - |
14 Mar 2024 | 118.48 | 118.48 | 118.48 | 118.48 | 118.48 | - |
13 Mar 2024 | 119.63 | 119.63 | 119.63 | 119.63 | 119.63 | - |
12 Mar 2024 | 120.39 | 120.39 | 120.39 | 120.39 | 120.39 | - |
11 Mar 2024 | 120.55 | 120.55 | 120.55 | 120.55 | 120.55 | - |
08 Mar 2024 | 120.18 | 120.18 | 120.18 | 120.18 | 120.18 | - |
07 Mar 2024 | 119.70 | 119.70 | 119.70 | 119.70 | 119.70 | - |
06 Mar 2024 | 119.71 | 119.71 | 119.71 | 119.71 | 119.71 | - |
05 Mar 2024 | 119.31 | 119.31 | 119.31 | 119.31 | 119.31 | - |
04 Mar 2024 | 120.89 | 120.89 | 120.89 | 120.89 | 120.89 | - |
01 Mar 2024 | 120.30 | 120.30 | 120.30 | 120.30 | 120.30 | - |
29 Feb 2024 | 119.29 | 119.29 | 119.29 | 119.29 | 119.29 | - |
28 Feb 2024 | 118.69 | 118.69 | 118.69 | 118.69 | 118.69 | - |
27 Feb 2024 | 118.12 | 118.12 | 118.12 | 118.12 | 118.12 | - |
26 Feb 2024 | 118.06 | 118.06 | 118.06 | 118.06 | 118.06 | - |
23 Feb 2024 | 119.26 | 119.26 | 119.26 | 119.26 | 119.26 | - |
22 Feb 2024 | 119.87 | 119.87 | 119.87 | 119.87 | 119.87 | - |
21 Feb 2024 | 119.77 | 119.77 | 119.77 | 119.77 | 119.77 | - |
20 Feb 2024 | - | - | - | - | - | - |
19 Feb 2024 | 119.55 | 119.55 | 119.55 | 119.55 | 119.55 | - |
16 Feb 2024 | 119.69 | 119.69 | 119.69 | 119.69 | 119.69 | - |
15 Feb 2024 | 120.42 | 120.42 | 120.42 | 120.42 | 120.42 | - |
14 Feb 2024 | 118.33 | 118.33 | 118.33 | 118.33 | 118.33 | - |
13 Feb 2024 | 117.45 | 117.45 | 117.45 | 117.45 | 117.45 | - |
12 Feb 2024 | 119.43 | 119.43 | 119.43 | 119.43 | 119.43 | - |
09 Feb 2024 | 119.34 | 119.34 | 119.34 | 119.34 | 119.34 | - |
08 Feb 2024 | 119.58 | 119.58 | 119.58 | 119.58 | 119.58 | - |
07 Feb 2024 | 118.55 | 118.55 | 118.55 | 118.55 | 118.55 | - |
06 Feb 2024 | 119.22 | 119.22 | 119.22 | 119.22 | 119.22 | - |
05 Feb 2024 | - | - | - | - | - | - |
02 Feb 2024 | 119.37 | 119.37 | 119.37 | 119.37 | 119.37 | - |
01 Feb 2024 | 120.28 | 120.28 | 120.28 | 120.28 | 120.28 | - |
31 Jan 2024 | 118.68 | 118.68 | 118.68 | 118.68 | 118.68 | - |
30 Jan 2024 | 119.68 | 119.68 | 119.68 | 119.68 | 119.68 | - |
29 Jan 2024 | 120.20 | 120.20 | 120.20 | 120.20 | 120.20 | - |
26 Jan 2024 | 119.28 | 119.28 | 119.28 | 119.28 | 119.28 | - |
25 Jan 2024 | 119.38 | 119.38 | 119.38 | 119.38 | 119.38 | - |
24 Jan 2024 | 118.22 | 118.22 | 118.22 | 118.22 | 118.22 | - |
23 Jan 2024 | 119.86 | 119.86 | 119.86 | 119.86 | 119.86 | - |
22 Jan 2024 | 120.23 | 120.23 | 120.23 | 120.23 | 120.23 | - |
19 Jan 2024 | 120.10 | 120.10 | 120.10 | 120.10 | 120.10 | - |
18 Jan 2024 | 118.87 | 118.87 | 118.87 | 118.87 | 118.87 | - |
17 Jan 2024 | 119.82 | 119.82 | 119.82 | 119.82 | 119.82 | - |
16 Jan 2024 | 122.41 | 122.41 | 122.41 | 122.41 | 122.41 | - |
15 Jan 2024 | 122.50 | 122.50 | 122.50 | 122.50 | 122.50 | - |
12 Jan 2024 | 122.30 | 122.30 | 122.30 | 122.30 | 122.30 | - |
11 Jan 2024 | 121.79 | 121.79 | 121.79 | 121.79 | 121.79 | - |
10 Jan 2024 | 122.44 | 122.44 | 122.44 | 122.44 | 122.44 | - |
09 Jan 2024 | 122.33 | 122.33 | 122.33 | 122.33 | 122.33 | - |
08 Jan 2024 | 122.50 | 122.50 | 122.50 | 122.50 | 122.50 | - |
05 Jan 2024 | 121.04 | 121.04 | 121.04 | 121.04 | 121.04 | - |
04 Jan 2024 | 121.64 | 121.64 | 121.64 | 121.64 | 121.64 | - |
03 Jan 2024 | 122.55 | 122.55 | 122.55 | 122.55 | 122.55 | - |
02 Jan 2024 | 125.01 | 125.01 | 125.01 | 125.01 | 125.01 | - |
02 Jan 2024 | 0.012991 Dividend | |||||
29 Dec 2023 | 124.45 | 124.45 | 124.45 | 124.45 | 124.44 | - |
28 Dec 2023 | 125.58 | 125.58 | 125.58 | 125.58 | 125.57 | - |
27 Dec 2023 | - | - | - | - | - | - |
22 Dec 2023 | 123.71 | 123.71 | 123.71 | 123.71 | 123.70 | - |
21 Dec 2023 | 123.81 | 123.81 | 123.81 | 123.81 | 123.80 | - |
20 Dec 2023 | 123.04 | 123.04 | 123.04 | 123.04 | 123.03 | - |
19 Dec 2023 | 123.53 | 123.53 | 123.53 | 123.53 | 123.52 | - |
18 Dec 2023 | 123.53 | 123.53 | 123.53 | 123.53 | 123.52 | - |
15 Dec 2023 | 123.75 | 123.75 | 123.75 | 123.75 | 123.74 | - |
14 Dec 2023 | 124.72 | 124.72 | 124.72 | 124.72 | 124.71 | - |
13 Dec 2023 | 122.96 | 122.96 | 122.96 | 122.96 | 122.95 | - |
12 Dec 2023 | 118.90 | 118.90 | 118.90 | 118.90 | 118.89 | - |
11 Dec 2023 | 118.97 | 118.97 | 118.97 | 118.97 | 118.96 | - |
08 Dec 2023 | 118.63 | 118.63 | 118.63 | 118.63 | 118.62 | - |
07 Dec 2023 | 118.33 | 118.33 | 118.33 | 118.33 | 118.32 | - |
06 Dec 2023 | 118.07 | 118.07 | 118.07 | 118.07 | 118.06 | - |
05 Dec 2023 | 117.87 | 117.87 | 117.87 | 117.87 | 117.86 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |