Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 134.50 | 134.50 | 134.50 | 134.50 | 134.50 | - |
02 May 2024 | 133.30 | 133.30 | 133.30 | 133.30 | 133.30 | - |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 133.50 | 133.50 | 133.50 | 133.50 | 133.50 | - |
29 Apr 2024 | 133.30 | 133.30 | 133.30 | 133.30 | 133.30 | - |
26 Apr 2024 | 132.10 | 132.10 | 132.10 | 132.10 | 132.10 | - |
25 Apr 2024 | 131.80 | 131.80 | 131.80 | 131.80 | 131.80 | - |
24 Apr 2024 | 132.80 | 132.80 | 132.80 | 132.80 | 132.80 | - |
23 Apr 2024 | 132.90 | 132.90 | 132.90 | 132.90 | 132.90 | - |
22 Apr 2024 | 131.90 | 131.90 | 131.90 | 131.90 | 131.90 | - |
19 Apr 2024 | 130.10 | 130.10 | 130.10 | 130.10 | 130.10 | - |
18 Apr 2024 | 130.60 | 130.60 | 130.60 | 130.60 | 130.60 | - |
17 Apr 2024 | 130.50 | 130.50 | 130.50 | 130.50 | 130.50 | - |
16 Apr 2024 | 130.60 | 130.60 | 130.60 | 130.60 | 130.60 | - |
15 Apr 2024 | 132.70 | 132.70 | 132.70 | 132.70 | 132.70 | - |
12 Apr 2024 | 133.60 | 133.60 | 133.60 | 133.60 | 133.60 | - |
11 Apr 2024 | 132.20 | 132.20 | 132.20 | 132.20 | 132.20 | - |
10 Apr 2024 | 133.40 | 133.40 | 133.40 | 133.40 | 133.40 | - |
09 Apr 2024 | 132.80 | 132.80 | 132.80 | 132.80 | 132.80 | - |
08 Apr 2024 | 132.50 | 132.50 | 132.50 | 132.50 | 132.50 | - |
05 Apr 2024 | 132.20 | 132.20 | 132.20 | 132.20 | 132.20 | - |
04 Apr 2024 | 133.90 | 133.90 | 133.90 | 133.90 | 133.90 | - |
03 Apr 2024 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | - |
02 Apr 2024 | 134.40 | 134.40 | 134.40 | 134.40 | 134.40 | - |
02 Apr 2024 | 0.02389 Dividend | |||||
28 Mar 2024 | 137.10 | 137.10 | 137.10 | 137.10 | 137.08 | - |
27 Mar 2024 | 136.70 | 136.70 | 136.70 | 136.70 | 136.68 | - |
26 Mar 2024 | 136.10 | 136.10 | 136.10 | 136.10 | 136.08 | - |
25 Mar 2024 | 135.40 | 135.40 | 135.40 | 135.40 | 135.38 | - |
22 Mar 2024 | 136.10 | 136.10 | 136.10 | 136.10 | 136.08 | - |
21 Mar 2024 | 134.70 | 134.70 | 134.70 | 134.70 | 134.68 | - |
20 Mar 2024 | 132.90 | 132.90 | 132.90 | 132.90 | 132.88 | - |
19 Mar 2024 | 132.30 | 132.30 | 132.30 | 132.30 | 132.28 | - |
18 Mar 2024 | 133.00 | 133.00 | 133.00 | 133.00 | 132.98 | - |
15 Mar 2024 | 133.70 | 133.70 | 133.70 | 133.70 | 133.68 | - |
14 Mar 2024 | 133.90 | 133.90 | 133.90 | 133.90 | 133.88 | - |
13 Mar 2024 | 133.70 | 133.70 | 133.70 | 133.70 | 133.68 | - |
12 Mar 2024 | 134.20 | 134.20 | 134.20 | 134.20 | 134.18 | - |
11 Mar 2024 | 133.30 | 133.30 | 133.30 | 133.30 | 133.28 | - |
08 Mar 2024 | 133.40 | 133.40 | 133.40 | 133.40 | 133.38 | - |
07 Mar 2024 | 134.10 | 134.10 | 134.10 | 134.10 | 134.08 | - |
06 Mar 2024 | 132.60 | 132.60 | 132.60 | 132.60 | 132.58 | - |
05 Mar 2024 | 131.80 | 131.80 | 131.80 | 131.80 | 131.78 | - |
04 Mar 2024 | 131.90 | 131.90 | 131.90 | 131.90 | 131.88 | - |
01 Mar 2024 | 132.10 | 132.10 | 132.10 | 132.10 | 132.08 | - |
29 Feb 2024 | 131.60 | 131.60 | 131.60 | 131.60 | 131.58 | - |
28 Feb 2024 | 130.90 | 130.90 | 130.90 | 130.90 | 130.88 | - |
27 Feb 2024 | 131.70 | 131.70 | 131.70 | 131.70 | 131.68 | - |
26 Feb 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 131.98 | - |
23 Feb 2024 | 131.90 | 131.90 | 131.90 | 131.90 | 131.88 | - |
22 Feb 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 131.98 | - |
21 Feb 2024 | 131.50 | 131.50 | 131.50 | 131.50 | 131.48 | - |
20 Feb 2024 | 132.10 | 132.10 | 132.10 | 132.10 | 132.08 | - |
19 Feb 2024 | 131.80 | 131.80 | 131.80 | 131.80 | 131.78 | - |
16 Feb 2024 | 131.20 | 131.20 | 131.20 | 131.20 | 131.18 | - |
15 Feb 2024 | 130.50 | 130.50 | 130.50 | 130.50 | 130.48 | - |
14 Feb 2024 | 129.10 | 129.10 | 129.10 | 129.10 | 129.08 | - |
13 Feb 2024 | 128.70 | 128.70 | 128.70 | 128.70 | 128.68 | - |
12 Feb 2024 | 129.20 | 129.20 | 129.20 | 129.20 | 129.18 | - |
09 Feb 2024 | 129.50 | 129.50 | 129.50 | 129.50 | 129.48 | - |
08 Feb 2024 | 130.30 | 130.30 | 130.30 | 130.30 | 130.28 | - |
07 Feb 2024 | 130.10 | 130.10 | 130.10 | 130.10 | 130.08 | - |
06 Feb 2024 | 129.80 | 129.80 | 129.80 | 129.80 | 129.78 | - |
05 Feb 2024 | 130.80 | 130.80 | 130.80 | 130.80 | 130.78 | - |
02 Feb 2024 | 130.90 | 130.90 | 130.90 | 130.90 | 130.88 | - |
01 Feb 2024 | 131.50 | 131.50 | 131.50 | 131.50 | 131.48 | - |
31 Jan 2024 | 131.60 | 131.60 | 131.60 | 131.60 | 131.58 | - |
30 Jan 2024 | 132.20 | 132.20 | 132.20 | 132.20 | 132.18 | - |
29 Jan 2024 | 131.30 | 131.30 | 131.30 | 131.30 | 131.28 | - |
26 Jan 2024 | 131.70 | 131.70 | 131.70 | 131.70 | 131.68 | - |
25 Jan 2024 | 130.40 | 130.40 | 130.40 | 130.40 | 130.38 | - |
24 Jan 2024 | 130.50 | 130.50 | 130.50 | 130.50 | 130.48 | - |
23 Jan 2024 | 130.60 | 130.60 | 130.60 | 130.60 | 130.58 | - |
22 Jan 2024 | 130.20 | 130.20 | 130.20 | 130.20 | 130.18 | - |
19 Jan 2024 | 129.90 | 129.90 | 129.90 | 129.90 | 129.88 | - |
18 Jan 2024 | 129.30 | 129.30 | 129.30 | 129.30 | 129.28 | - |
17 Jan 2024 | 128.40 | 128.40 | 128.40 | 128.40 | 128.38 | - |
16 Jan 2024 | 130.70 | 130.70 | 130.70 | 130.70 | 130.68 | - |
15 Jan 2024 | 131.30 | 131.30 | 131.30 | 131.30 | 131.28 | - |
12 Jan 2024 | 131.20 | 131.20 | 131.20 | 131.20 | 131.18 | - |
11 Jan 2024 | 132.10 | 132.10 | 132.10 | 132.10 | 132.08 | - |
10 Jan 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 131.98 | - |
09 Jan 2024 | 132.30 | 132.30 | 132.30 | 132.30 | 132.28 | - |
08 Jan 2024 | 131.80 | 131.80 | 131.80 | 131.80 | 131.78 | - |
05 Jan 2024 | 131.10 | 131.10 | 131.10 | 131.10 | 131.08 | - |
04 Jan 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 131.98 | - |
03 Jan 2024 | 131.70 | 131.70 | 131.70 | 131.70 | 131.68 | - |
02 Jan 2024 | 133.20 | 133.20 | 133.20 | 133.20 | 133.18 | - |
29 Dec 2023 | 133.80 | 133.80 | 133.80 | 133.80 | 133.78 | - |
28 Dec 2023 | 133.60 | 133.60 | 133.60 | 133.60 | 133.58 | - |
27 Dec 2023 | 134.00 | 134.00 | 134.00 | 134.00 | 133.98 | - |
22 Dec 2023 | 133.50 | 133.50 | 133.50 | 133.50 | 133.48 | - |
21 Dec 2023 | 133.10 | 133.10 | 133.10 | 133.10 | 133.08 | - |
20 Dec 2023 | 132.90 | 132.90 | 132.90 | 132.90 | 132.88 | - |
19 Dec 2023 | 132.10 | 132.10 | 132.10 | 132.10 | 132.08 | - |
18 Dec 2023 | 132.10 | 132.10 | 132.10 | 132.10 | 132.08 | - |
15 Dec 2023 | 132.20 | 132.20 | 132.20 | 132.20 | 132.18 | - |
14 Dec 2023 | 133.20 | 133.20 | 133.20 | 133.20 | 133.18 | - |
13 Dec 2023 | 130.40 | 130.40 | 130.40 | 130.40 | 130.38 | - |
12 Dec 2023 | 130.10 | 130.10 | 130.10 | 130.10 | 130.08 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |