Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 133.66 | 133.66 | 133.66 | 133.66 | 133.66 | - |
01 May 2024 | 132.89 | 132.89 | 132.89 | 132.89 | 132.89 | - |
30 Apr 2024 | 133.09 | 133.09 | 133.09 | 133.09 | 133.09 | - |
29 Apr 2024 | 133.86 | 133.86 | 133.86 | 133.86 | 133.86 | - |
26 Apr 2024 | 133.86 | 133.86 | 133.86 | 133.86 | 133.86 | - |
25 Apr 2024 | 132.81 | 132.81 | 132.81 | 132.81 | 132.81 | - |
24 Apr 2024 | 133.27 | 133.27 | 133.27 | 133.27 | 133.27 | - |
23 Apr 2024 | 133.28 | 133.28 | 133.28 | 133.28 | 133.28 | - |
22 Apr 2024 | 132.78 | 132.78 | 132.78 | 132.78 | 132.78 | - |
19 Apr 2024 | 131.36 | 131.36 | 131.36 | 131.36 | 131.36 | - |
18 Apr 2024 | 131.61 | 131.61 | 131.61 | 131.61 | 131.61 | - |
17 Apr 2024 | 131.42 | 131.42 | 131.42 | 131.42 | 131.42 | - |
16 Apr 2024 | 131.71 | 131.71 | 131.71 | 131.71 | 131.71 | - |
15 Apr 2024 | 132.80 | 132.80 | 132.80 | 132.80 | 132.80 | - |
12 Apr 2024 | 133.81 | 133.81 | 133.81 | 133.81 | 133.81 | - |
11 Apr 2024 | 133.80 | 133.80 | 133.80 | 133.80 | 133.80 | - |
10 Apr 2024 | 133.55 | 133.55 | 133.55 | 133.55 | 133.55 | - |
09 Apr 2024 | 133.54 | 133.54 | 133.54 | 133.54 | 133.54 | - |
08 Apr 2024 | 133.57 | 133.57 | 133.57 | 133.57 | 133.57 | - |
05 Apr 2024 | 133.48 | 133.48 | 133.48 | 133.48 | 133.48 | - |
04 Apr 2024 | 133.23 | 133.23 | 133.23 | 133.23 | 133.23 | - |
03 Apr 2024 | 133.70 | 133.70 | 133.70 | 133.70 | 133.70 | - |
02 Apr 2024 | 133.73 | 133.73 | 133.73 | 133.73 | 133.73 | - |
28 Mar 2024 | 134.22 | 134.22 | 134.22 | 134.22 | 134.22 | - |
27 Mar 2024 | 134.04 | 134.04 | 134.04 | 134.04 | 134.04 | - |
26 Mar 2024 | 133.58 | 133.58 | 133.58 | 133.58 | 133.58 | - |
25 Mar 2024 | 133.47 | 133.47 | 133.47 | 133.47 | 133.47 | - |
22 Mar 2024 | 134.03 | 134.03 | 134.03 | 134.03 | 134.03 | - |
21 Mar 2024 | 133.53 | 133.53 | 133.53 | 133.53 | 133.53 | - |
20 Mar 2024 | 132.04 | 132.04 | 132.04 | 132.04 | 132.04 | - |
19 Mar 2024 | 131.57 | 131.57 | 131.57 | 131.57 | 131.57 | - |
18 Mar 2024 | 131.27 | 131.27 | 131.27 | 131.27 | 131.27 | - |
15 Mar 2024 | 131.01 | 131.01 | 131.01 | 131.01 | 131.01 | - |
14 Mar 2024 | 131.53 | 131.53 | 131.53 | 131.53 | 131.53 | - |
13 Mar 2024 | 131.66 | 131.66 | 131.66 | 131.66 | 131.66 | - |
12 Mar 2024 | 131.63 | 131.63 | 131.63 | 131.63 | 131.63 | - |
11 Mar 2024 | 130.62 | 130.62 | 130.62 | 130.62 | 130.62 | - |
08 Mar 2024 | 130.52 | 130.52 | 130.52 | 130.52 | 130.52 | - |
07 Mar 2024 | 131.18 | 131.18 | 131.18 | 131.18 | 131.18 | - |
06 Mar 2024 | 130.42 | 130.42 | 130.42 | 130.42 | 130.42 | - |
05 Mar 2024 | 129.93 | 129.93 | 129.93 | 129.93 | 129.93 | - |
04 Mar 2024 | 130.54 | 130.54 | 130.54 | 130.54 | 130.54 | - |
01 Mar 2024 | 130.75 | 130.75 | 130.75 | 130.75 | 130.75 | - |
29 Feb 2024 | 129.85 | 129.85 | 129.85 | 129.85 | 129.85 | - |
29 Feb 2024 | 0.010774 Dividend | |||||
28 Feb 2024 | 129.46 | 129.46 | 129.46 | 129.46 | 129.45 | - |
27 Feb 2024 | 129.74 | 129.74 | 129.74 | 129.74 | 129.73 | - |
26 Feb 2024 | 129.69 | 129.69 | 129.69 | 129.69 | 129.68 | - |
23 Feb 2024 | 130.07 | 130.07 | 130.07 | 130.07 | 130.06 | - |
22 Feb 2024 | 129.96 | 129.96 | 129.96 | 129.96 | 129.95 | - |
21 Feb 2024 | 128.71 | 128.71 | 128.71 | 128.71 | 128.70 | - |
20 Feb 2024 | 128.79 | 128.79 | 128.79 | 128.79 | 128.78 | - |
19 Feb 2024 | 129.30 | 129.30 | 129.30 | 129.30 | 129.29 | - |
16 Feb 2024 | 129.12 | 129.12 | 129.12 | 129.12 | 129.11 | - |
15 Feb 2024 | 128.66 | 128.66 | 128.66 | 128.66 | 128.65 | - |
14 Feb 2024 | 128.10 | 128.10 | 128.10 | 128.10 | 128.09 | - |
13 Feb 2024 | 127.25 | 127.25 | 127.25 | 127.25 | 127.24 | - |
12 Feb 2024 | 128.28 | 128.28 | 128.28 | 128.28 | 128.27 | - |
09 Feb 2024 | 128.26 | 128.26 | 128.26 | 128.26 | 128.25 | - |
08 Feb 2024 | 128.14 | 128.14 | 128.14 | 128.14 | 128.13 | - |
07 Feb 2024 | 128.30 | 128.30 | 128.30 | 128.30 | 128.29 | - |
06 Feb 2024 | 128.19 | 128.19 | 128.19 | 128.19 | 128.18 | - |
05 Feb 2024 | 127.92 | 127.92 | 127.92 | 127.92 | 127.91 | - |
02 Feb 2024 | 127.80 | 127.80 | 127.80 | 127.80 | 127.79 | - |
01 Feb 2024 | 127.18 | 127.18 | 127.18 | 127.18 | 127.17 | - |
31 Jan 2024 | 126.79 | 126.79 | 126.79 | 126.79 | 126.78 | - |
30 Jan 2024 | 127.42 | 127.42 | 127.42 | 127.42 | 127.41 | - |
29 Jan 2024 | 127.13 | 127.13 | 127.13 | 127.13 | 127.12 | - |
26 Jan 2024 | 126.65 | 126.65 | 126.65 | 126.65 | 126.64 | - |
25 Jan 2024 | 126.04 | 126.04 | 126.04 | 126.04 | 126.03 | - |
24 Jan 2024 | 125.65 | 125.65 | 125.65 | 125.65 | 125.64 | - |
23 Jan 2024 | 125.40 | 125.40 | 125.40 | 125.40 | 125.39 | - |
22 Jan 2024 | 125.37 | 125.37 | 125.37 | 125.37 | 125.36 | - |
19 Jan 2024 | 124.91 | 124.91 | 124.91 | 124.91 | 124.90 | - |
18 Jan 2024 | 124.30 | 124.30 | 124.30 | 124.30 | 124.29 | - |
17 Jan 2024 | 124.02 | 124.02 | 124.02 | 124.02 | 124.01 | - |
16 Jan 2024 | 125.38 | 125.38 | 125.38 | 125.38 | 125.37 | - |
15 Jan 2024 | 125.55 | 125.55 | 125.55 | 125.55 | 125.54 | - |
12 Jan 2024 | 125.67 | 125.67 | 125.67 | 125.67 | 125.66 | - |
11 Jan 2024 | 125.14 | 125.14 | 125.14 | 125.14 | 125.13 | - |
10 Jan 2024 | 125.62 | 125.62 | 125.62 | 125.62 | 125.61 | - |
09 Jan 2024 | 125.59 | 125.59 | 125.59 | 125.59 | 125.58 | - |
08 Jan 2024 | 125.59 | 125.59 | 125.59 | 125.59 | 125.58 | - |
05 Jan 2024 | 125.02 | 125.02 | 125.02 | 125.02 | 125.01 | - |
04 Jan 2024 | 125.33 | 125.33 | 125.33 | 125.33 | 125.32 | - |
03 Jan 2024 | 125.39 | 125.39 | 125.39 | 125.39 | 125.38 | - |
02 Jan 2024 | 126.56 | 126.56 | 126.56 | 126.56 | 126.55 | - |
29 Dec 2023 | 126.53 | 126.53 | 126.53 | 126.53 | 126.52 | - |
28 Dec 2023 | 126.76 | 126.76 | 126.76 | 126.76 | 126.75 | - |
27 Dec 2023 | 126.41 | 126.41 | 126.41 | 126.41 | 126.40 | - |
22 Dec 2023 | - | - | - | - | - | - |
21 Dec 2023 | 126.01 | 126.01 | 126.01 | 126.01 | 126.00 | - |
20 Dec 2023 | 125.73 | 125.73 | 125.73 | 125.73 | 125.72 | - |
19 Dec 2023 | 125.59 | 125.59 | 125.59 | 125.59 | 125.58 | - |
18 Dec 2023 | 125.38 | 125.38 | 125.38 | 125.38 | 125.37 | - |
15 Dec 2023 | 125.00 | 125.00 | 125.00 | 125.00 | 124.99 | - |
14 Dec 2023 | 124.86 | 124.86 | 124.86 | 124.86 | 124.85 | - |
13 Dec 2023 | 124.27 | 124.27 | 124.27 | 124.27 | 124.26 | - |
12 Dec 2023 | 123.62 | 123.62 | 123.62 | 123.62 | 123.61 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |