Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 137.30 | 137.30 | 137.30 | 137.30 | 137.30 | - |
02 May 2024 | 136.60 | 136.60 | 136.60 | 136.60 | 136.60 | - |
01 May 2024 | - | - | - | - | - | - |
01 May 2024 | 0.0079 Dividend | |||||
30 Apr 2024 | 139.50 | 139.50 | 139.50 | 139.50 | 139.49 | - |
29 Apr 2024 | 138.90 | 138.90 | 138.90 | 138.90 | 138.89 | - |
26 Apr 2024 | 139.00 | 139.00 | 139.00 | 139.00 | 138.99 | - |
25 Apr 2024 | 139.50 | 139.50 | 139.50 | 139.50 | 139.49 | - |
24 Apr 2024 | 139.40 | 139.40 | 139.40 | 139.40 | 139.39 | - |
23 Apr 2024 | 138.50 | 138.50 | 138.50 | 138.50 | 138.49 | - |
22 Apr 2024 | 137.30 | 137.30 | 137.30 | 137.30 | 137.29 | - |
19 Apr 2024 | 136.20 | 136.20 | 136.20 | 136.20 | 136.19 | - |
18 Apr 2024 | 135.70 | 135.70 | 135.70 | 135.70 | 135.69 | - |
17 Apr 2024 | 135.80 | 135.80 | 135.80 | 135.80 | 135.79 | - |
16 Apr 2024 | 136.20 | 136.20 | 136.20 | 136.20 | 136.19 | - |
15 Apr 2024 | 136.70 | 136.70 | 136.70 | 136.70 | 136.69 | - |
12 Apr 2024 | 138.50 | 138.50 | 138.50 | 138.50 | 138.49 | - |
11 Apr 2024 | 139.10 | 139.10 | 139.10 | 139.10 | 139.09 | - |
10 Apr 2024 | 141.10 | 141.10 | 141.10 | 141.10 | 141.09 | - |
09 Apr 2024 | 140.70 | 140.70 | 140.70 | 140.70 | 140.69 | - |
08 Apr 2024 | 140.50 | 140.50 | 140.50 | 140.50 | 140.49 | - |
05 Apr 2024 | 139.60 | 139.60 | 139.60 | 139.60 | 139.59 | - |
04 Apr 2024 | 140.80 | 140.80 | 140.80 | 140.80 | 140.79 | - |
03 Apr 2024 | 141.00 | 141.00 | 141.00 | 141.00 | 140.99 | - |
02 Apr 2024 | 141.80 | 141.80 | 141.80 | 141.80 | 141.79 | - |
28 Mar 2024 | 142.20 | 142.20 | 142.20 | 142.20 | 142.19 | - |
27 Mar 2024 | 140.00 | 140.00 | 140.00 | 140.00 | 139.99 | - |
26 Mar 2024 | 140.30 | 140.30 | 140.30 | 140.30 | 140.29 | - |
25 Mar 2024 | 140.70 | 140.70 | 140.70 | 140.70 | 140.69 | - |
22 Mar 2024 | 141.40 | 141.40 | 141.40 | 141.40 | 141.39 | - |
21 Mar 2024 | 140.50 | 140.50 | 140.50 | 140.50 | 140.49 | - |
20 Mar 2024 | 139.60 | 139.60 | 139.60 | 139.60 | 139.59 | - |
19 Mar 2024 | 138.90 | 138.90 | 138.90 | 138.90 | 138.89 | - |
18 Mar 2024 | 138.80 | 138.80 | 138.80 | 138.80 | 138.79 | - |
15 Mar 2024 | 139.20 | 139.20 | 139.20 | 139.20 | 139.19 | - |
14 Mar 2024 | 139.90 | 139.90 | 139.90 | 139.90 | 139.89 | - |
13 Mar 2024 | 139.60 | 139.60 | 139.60 | 139.60 | 139.59 | - |
12 Mar 2024 | 139.30 | 139.30 | 139.30 | 139.30 | 139.29 | - |
11 Mar 2024 | 138.50 | 138.50 | 138.50 | 138.50 | 138.49 | - |
08 Mar 2024 | 138.40 | 138.40 | 138.40 | 138.40 | 138.39 | - |
07 Mar 2024 | 137.80 | 137.80 | 137.80 | 137.80 | 137.79 | - |
06 Mar 2024 | 137.20 | 137.20 | 137.20 | 137.20 | 137.19 | - |
05 Mar 2024 | 137.50 | 137.50 | 137.50 | 137.50 | 137.49 | - |
04 Mar 2024 | 137.10 | 137.10 | 137.10 | 137.10 | 137.09 | - |
01 Mar 2024 | 136.70 | 136.70 | 136.70 | 136.70 | 136.69 | - |
29 Feb 2024 | 136.60 | 136.60 | 136.60 | 136.60 | 136.59 | - |
28 Feb 2024 | 136.50 | 136.50 | 136.50 | 136.50 | 136.49 | - |
27 Feb 2024 | 136.30 | 136.30 | 136.30 | 136.30 | 136.29 | - |
26 Feb 2024 | 136.90 | 136.90 | 136.90 | 136.90 | 136.89 | - |
23 Feb 2024 | 136.60 | 136.60 | 136.60 | 136.60 | 136.59 | - |
22 Feb 2024 | 135.80 | 135.80 | 135.80 | 135.80 | 135.79 | - |
21 Feb 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 134.99 | - |
20 Feb 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 134.99 | - |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 135.20 | 135.20 | 135.20 | 135.20 | 135.19 | - |
15 Feb 2024 | 133.50 | 133.50 | 133.50 | 133.50 | 133.49 | - |
14 Feb 2024 | 132.80 | 132.80 | 132.80 | 132.80 | 132.79 | - |
13 Feb 2024 | 134.80 | 134.80 | 134.80 | 134.80 | 134.79 | - |
12 Feb 2024 | 134.10 | 134.10 | 134.10 | 134.10 | 134.09 | - |
09 Feb 2024 | 134.00 | 134.00 | 134.00 | 134.00 | 133.99 | - |
08 Feb 2024 | 133.90 | 133.90 | 133.90 | 133.90 | 133.89 | - |
07 Feb 2024 | 133.70 | 133.70 | 133.70 | 133.70 | 133.69 | - |
06 Feb 2024 | 132.90 | 132.90 | 132.90 | 132.90 | 132.89 | - |
05 Feb 2024 | 134.40 | 134.40 | 134.40 | 134.40 | 134.39 | - |
02 Feb 2024 | 134.40 | 134.40 | 134.40 | 134.40 | 134.39 | - |
01 Feb 2024 | 133.10 | 133.10 | 133.10 | 133.10 | 133.09 | - |
01 Feb 2024 | 0.0084 Dividend | |||||
31 Jan 2024 | 135.30 | 135.30 | 135.30 | 135.30 | 135.28 | - |
30 Jan 2024 | 134.80 | 134.80 | 134.80 | 134.80 | 134.78 | - |
29 Jan 2024 | 134.40 | 134.40 | 134.40 | 134.40 | 134.38 | - |
26 Jan 2024 | 134.20 | 134.20 | 134.20 | 134.20 | 134.18 | - |
25 Jan 2024 | 133.10 | 133.10 | 133.10 | 133.10 | 133.08 | - |
24 Jan 2024 | 133.70 | 133.70 | 133.70 | 133.70 | 133.68 | - |
23 Jan 2024 | 133.00 | 133.00 | 133.00 | 133.00 | 132.98 | - |
22 Jan 2024 | 132.60 | 132.60 | 132.60 | 132.60 | 132.58 | - |
19 Jan 2024 | 131.50 | 131.50 | 131.50 | 131.50 | 131.48 | - |
18 Jan 2024 | 131.20 | 131.20 | 131.20 | 131.20 | 131.18 | - |
17 Jan 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 131.98 | - |
16 Jan 2024 | 133.10 | 133.10 | 133.10 | 133.10 | 133.08 | - |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 133.20 | 133.20 | 133.20 | 133.20 | 133.18 | - |
11 Jan 2024 | 133.70 | 133.70 | 133.70 | 133.70 | 133.68 | - |
10 Jan 2024 | 133.70 | 133.70 | 133.70 | 133.70 | 133.68 | - |
09 Jan 2024 | 134.50 | 134.50 | 134.50 | 134.50 | 134.48 | - |
08 Jan 2024 | 133.80 | 133.80 | 133.80 | 133.80 | 133.78 | - |
05 Jan 2024 | 133.50 | 133.50 | 133.50 | 133.50 | 133.48 | - |
04 Jan 2024 | 133.70 | 133.70 | 133.70 | 133.70 | 133.68 | - |
03 Jan 2024 | 134.70 | 134.70 | 134.70 | 134.70 | 134.68 | - |
02 Jan 2024 | 133.90 | 133.90 | 133.90 | 133.90 | 133.88 | - |
29 Dec 2023 | 134.20 | 134.20 | 134.20 | 134.20 | 134.18 | - |
28 Dec 2023 | 134.10 | 134.10 | 134.10 | 134.10 | 134.08 | - |
27 Dec 2023 | 133.90 | 133.90 | 133.90 | 133.90 | 133.88 | - |
22 Dec 2023 | 132.70 | 132.70 | 132.70 | 132.70 | 132.68 | - |
21 Dec 2023 | 131.50 | 131.50 | 131.50 | 131.50 | 131.48 | - |
20 Dec 2023 | 133.70 | 133.70 | 133.70 | 133.70 | 133.68 | - |
19 Dec 2023 | 132.80 | 132.80 | 132.80 | 132.80 | 132.78 | - |
18 Dec 2023 | 132.80 | 132.80 | 132.80 | 132.80 | 132.78 | - |
15 Dec 2023 | 133.60 | 133.60 | 133.60 | 133.60 | 133.58 | - |
14 Dec 2023 | 132.00 | 132.00 | 132.00 | 132.00 | 131.98 | - |
13 Dec 2023 | 129.90 | 129.90 | 129.90 | 129.90 | 129.88 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |