Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | - | - | - | - | - | - |
09 May 2024 | 132.70 | 132.70 | 132.70 | 132.70 | 132.70 | - |
08 May 2024 | 132.30 | 132.30 | 132.30 | 132.30 | 132.30 | - |
07 May 2024 | 131.60 | 131.60 | 131.60 | 131.60 | 131.60 | - |
03 May 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - |
02 May 2024 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | - |
01 May 2024 | 128.90 | 128.90 | 128.90 | 128.90 | 128.90 | - |
30 Apr 2024 | 129.60 | 129.60 | 129.60 | 129.60 | 129.60 | - |
29 Apr 2024 | 129.40 | 129.40 | 129.40 | 129.40 | 129.40 | - |
26 Apr 2024 | 128.40 | 128.40 | 128.40 | 128.40 | 128.40 | - |
25 Apr 2024 | 127.90 | 127.90 | 127.90 | 127.90 | 127.90 | - |
24 Apr 2024 | 127.80 | 127.80 | 127.80 | 127.80 | 127.80 | - |
23 Apr 2024 | 128.50 | 128.50 | 128.50 | 128.50 | 128.50 | - |
22 Apr 2024 | 126.60 | 126.60 | 126.60 | 126.60 | 126.60 | - |
19 Apr 2024 | 123.70 | 123.70 | 123.70 | 123.70 | 123.70 | - |
18 Apr 2024 | 124.20 | 124.20 | 124.20 | 124.20 | 124.20 | - |
17 Apr 2024 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | - |
16 Apr 2024 | 123.90 | 123.90 | 123.90 | 123.90 | 123.90 | - |
15 Apr 2024 | 125.60 | 125.60 | 125.60 | 125.60 | 125.60 | - |
12 Apr 2024 | 126.40 | 126.40 | 126.40 | 126.40 | 126.40 | - |
11 Apr 2024 | 125.40 | 125.40 | 125.40 | 125.40 | 125.40 | - |
10 Apr 2024 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | - |
09 Apr 2024 | 125.30 | 125.30 | 125.30 | 125.30 | 125.30 | - |
08 Apr 2024 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - |
05 Apr 2024 | 124.50 | 124.50 | 124.50 | 124.50 | 124.50 | - |
04 Apr 2024 | 125.90 | 125.90 | 125.90 | 125.90 | 125.90 | - |
03 Apr 2024 | 124.90 | 124.90 | 124.90 | 124.90 | 124.90 | - |
02 Apr 2024 | 126.10 | 126.10 | 126.10 | 126.10 | 126.10 | - |
28 Mar 2024 | 125.90 | 125.90 | 125.90 | 125.90 | 125.90 | - |
27 Mar 2024 | 125.90 | 125.90 | 125.90 | 125.90 | 125.90 | - |
26 Mar 2024 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - |
25 Mar 2024 | 125.20 | 125.20 | 125.20 | 125.20 | 125.20 | - |
22 Mar 2024 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - |
21 Mar 2024 | 123.80 | 123.80 | 123.80 | 123.80 | 123.80 | - |
20 Mar 2024 | 122.10 | 122.10 | 122.10 | 122.10 | 122.10 | - |
19 Mar 2024 | 121.90 | 121.90 | 121.90 | 121.90 | 121.90 | - |
18 Mar 2024 | 122.50 | 122.50 | 122.50 | 122.50 | 122.50 | - |
15 Mar 2024 | 122.70 | 122.70 | 122.70 | 122.70 | 122.70 | - |
14 Mar 2024 | 122.80 | 122.80 | 122.80 | 122.80 | 122.80 | - |
13 Mar 2024 | 122.50 | 122.50 | 122.50 | 122.50 | 122.50 | - |
12 Mar 2024 | 122.80 | 122.80 | 122.80 | 122.80 | 122.80 | - |
11 Mar 2024 | 121.20 | 121.20 | 121.20 | 121.20 | 121.20 | - |
08 Mar 2024 | 121.40 | 121.40 | 121.40 | 121.40 | 121.40 | - |
07 Mar 2024 | 121.60 | 121.60 | 121.60 | 121.60 | 121.60 | - |
06 Mar 2024 | 121.20 | 121.20 | 121.20 | 121.20 | 121.20 | - |
05 Mar 2024 | 120.40 | 120.40 | 120.40 | 120.40 | 120.40 | - |
04 Mar 2024 | 120.90 | 120.90 | 120.90 | 120.90 | 120.90 | - |
01 Mar 2024 | 120.50 | 120.50 | 120.50 | 120.50 | 120.50 | - |
29 Feb 2024 | 120.40 | 120.40 | 120.40 | 120.40 | 120.40 | - |
28 Feb 2024 | 119.80 | 119.80 | 119.80 | 119.80 | 119.80 | - |
27 Feb 2024 | 120.60 | 120.60 | 120.60 | 120.60 | 120.60 | - |
26 Feb 2024 | 120.60 | 120.60 | 120.60 | 120.60 | 120.60 | - |
23 Feb 2024 | 120.50 | 120.50 | 120.50 | 120.50 | 120.50 | - |
22 Feb 2024 | 120.60 | 120.60 | 120.60 | 120.60 | 120.60 | - |
21 Feb 2024 | 119.80 | 119.80 | 119.80 | 119.80 | 119.80 | - |
20 Feb 2024 | 120.90 | 120.90 | 120.90 | 120.90 | 120.90 | - |
19 Feb 2024 | 120.40 | 120.40 | 120.40 | 120.40 | 120.40 | - |
16 Feb 2024 | 119.70 | 119.70 | 119.70 | 119.70 | 119.70 | - |
15 Feb 2024 | 118.20 | 118.20 | 118.20 | 118.20 | 118.20 | - |
14 Feb 2024 | 118.10 | 118.10 | 118.10 | 118.10 | 118.10 | - |
13 Feb 2024 | 117.40 | 117.40 | 117.40 | 117.40 | 117.40 | - |
12 Feb 2024 | 117.60 | 117.60 | 117.60 | 117.60 | 117.60 | - |
09 Feb 2024 | 118.10 | 118.10 | 118.10 | 118.10 | 118.10 | - |
08 Feb 2024 | 118.50 | 118.50 | 118.50 | 118.50 | 118.50 | - |
07 Feb 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - |
06 Feb 2024 | 118.90 | 118.90 | 118.90 | 118.90 | 118.90 | - |
05 Feb 2024 | 119.30 | 119.30 | 119.30 | 119.30 | 119.30 | - |
02 Feb 2024 | 119.20 | 119.20 | 119.20 | 119.20 | 119.20 | - |
01 Feb 2024 | 119.60 | 119.60 | 119.60 | 119.60 | 119.60 | - |
01 Feb 2024 | 0.016549 Dividend | |||||
31 Jan 2024 | 119.70 | 119.70 | 119.70 | 119.70 | 119.68 | - |
30 Jan 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 119.98 | - |
29 Jan 2024 | 119.60 | 119.60 | 119.60 | 119.60 | 119.58 | - |
26 Jan 2024 | 119.20 | 119.20 | 119.20 | 119.20 | 119.18 | - |
25 Jan 2024 | 117.90 | 117.90 | 117.90 | 117.90 | 117.88 | - |
24 Jan 2024 | 117.80 | 117.80 | 117.80 | 117.80 | 117.78 | - |
23 Jan 2024 | 117.50 | 117.50 | 117.50 | 117.50 | 117.48 | - |
22 Jan 2024 | 117.30 | 117.30 | 117.30 | 117.30 | 117.28 | - |
19 Jan 2024 | 117.30 | 117.30 | 117.30 | 117.30 | 117.28 | - |
18 Jan 2024 | 116.90 | 116.90 | 116.90 | 116.90 | 116.88 | - |
17 Jan 2024 | 116.50 | 116.50 | 116.50 | 116.50 | 116.48 | - |
16 Jan 2024 | 118.50 | 118.50 | 118.50 | 118.50 | 118.48 | - |
15 Jan 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 118.98 | - |
12 Jan 2024 | 119.10 | 119.10 | 119.10 | 119.10 | 119.08 | - |
11 Jan 2024 | 119.80 | 119.80 | 119.80 | 119.80 | 119.78 | - |
10 Jan 2024 | 119.80 | 119.80 | 119.80 | 119.80 | 119.78 | - |
09 Jan 2024 | 120.40 | 120.40 | 120.40 | 120.40 | 120.38 | - |
08 Jan 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 119.98 | - |
05 Jan 2024 | 119.60 | 119.60 | 119.60 | 119.60 | 119.58 | - |
04 Jan 2024 | 120.20 | 120.20 | 120.20 | 120.20 | 120.18 | - |
03 Jan 2024 | 120.30 | 120.30 | 120.30 | 120.30 | 120.28 | - |
02 Jan 2024 | 121.20 | 121.20 | 121.20 | 121.20 | 121.18 | - |
29 Dec 2023 | 120.70 | 120.70 | 120.70 | 120.70 | 120.68 | - |
28 Dec 2023 | 120.40 | 120.40 | 120.40 | 120.40 | 120.38 | - |
27 Dec 2023 | 121.60 | 121.60 | 121.60 | 121.60 | 121.58 | - |
22 Dec 2023 | 120.30 | 120.30 | 120.30 | 120.30 | 120.28 | - |
21 Dec 2023 | 119.90 | 119.90 | 119.90 | 119.90 | 119.88 | - |
20 Dec 2023 | 119.70 | 119.70 | 119.70 | 119.70 | 119.68 | - |
19 Dec 2023 | 118.70 | 118.70 | 118.70 | 118.70 | 118.68 | - |
18 Dec 2023 | 118.90 | 118.90 | 118.90 | 118.90 | 118.88 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |