Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 122.59 | 122.59 | 122.59 | 122.59 | 122.59 | - |
02 May 2024 | 122.04 | 122.04 | 122.04 | 122.04 | 122.04 | - |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 123.32 | 123.32 | 123.32 | 123.32 | 123.32 | - |
29 Apr 2024 | 123.10 | 123.10 | 123.10 | 123.10 | 123.10 | - |
26 Apr 2024 | 122.33 | 122.33 | 122.33 | 122.33 | 122.33 | - |
25 Apr 2024 | 120.95 | 120.95 | 120.95 | 120.95 | 120.95 | - |
24 Apr 2024 | 121.35 | 121.35 | 121.35 | 121.35 | 121.35 | - |
23 Apr 2024 | 120.91 | 120.91 | 120.91 | 120.91 | 120.91 | - |
22 Apr 2024 | 119.89 | 119.89 | 119.89 | 119.89 | 119.89 | - |
19 Apr 2024 | 117.51 | 117.51 | 117.51 | 117.51 | 117.51 | - |
18 Apr 2024 | 117.74 | 117.74 | 117.74 | 117.74 | 117.74 | - |
17 Apr 2024 | 117.76 | 117.76 | 117.76 | 117.76 | 117.76 | - |
16 Apr 2024 | 117.70 | 117.70 | 117.70 | 117.70 | 117.70 | - |
15 Apr 2024 | 119.89 | 119.89 | 119.89 | 119.89 | 119.89 | - |
12 Apr 2024 | 120.68 | 120.68 | 120.68 | 120.68 | 120.68 | - |
11 Apr 2024 | 119.33 | 119.33 | 119.33 | 119.33 | 119.33 | - |
10 Apr 2024 | 120.02 | 120.02 | 120.02 | 120.02 | 120.02 | - |
09 Apr 2024 | 119.38 | 119.38 | 119.38 | 119.38 | 119.38 | - |
08 Apr 2024 | 119.16 | 119.16 | 119.16 | 119.16 | 119.16 | - |
05 Apr 2024 | 118.20 | 118.20 | 118.20 | 118.20 | 118.20 | - |
04 Apr 2024 | 119.39 | 119.39 | 119.39 | 119.39 | 119.39 | - |
03 Apr 2024 | 117.98 | 117.98 | 117.98 | 117.98 | 117.98 | - |
02 Apr 2024 | 119.30 | 119.30 | 119.30 | 119.30 | 119.30 | - |
28 Mar 2024 | 118.91 | 118.91 | 118.91 | 118.91 | 118.91 | - |
27 Mar 2024 | 118.17 | 118.17 | 118.17 | 118.17 | 118.17 | - |
26 Mar 2024 | 118.36 | 118.36 | 118.36 | 118.36 | 118.36 | - |
25 Mar 2024 | 117.87 | 117.87 | 117.87 | 117.87 | 117.87 | - |
22 Mar 2024 | 118.17 | 118.17 | 118.17 | 118.17 | 118.17 | - |
21 Mar 2024 | 117.64 | 117.64 | 117.64 | 117.64 | 117.64 | - |
20 Mar 2024 | 115.82 | 115.82 | 115.82 | 115.82 | 115.82 | - |
19 Mar 2024 | 115.49 | 115.49 | 115.49 | 115.49 | 115.49 | - |
18 Mar 2024 | 116.44 | 116.44 | 116.44 | 116.44 | 116.44 | - |
15 Mar 2024 | 116.57 | 116.57 | 116.57 | 116.57 | 116.57 | - |
14 Mar 2024 | 116.73 | 116.73 | 116.73 | 116.73 | 116.73 | - |
13 Mar 2024 | 115.92 | 115.92 | 115.92 | 115.92 | 115.92 | - |
12 Mar 2024 | 116.15 | 116.15 | 116.15 | 116.15 | 116.15 | - |
11 Mar 2024 | 114.44 | 114.44 | 114.44 | 114.44 | 114.44 | - |
08 Mar 2024 | 114.39 | 114.39 | 114.39 | 114.39 | 114.39 | - |
07 Mar 2024 | 115.28 | 115.28 | 115.28 | 115.28 | 115.28 | - |
06 Mar 2024 | 114.63 | 114.63 | 114.63 | 114.63 | 114.63 | - |
05 Mar 2024 | 113.84 | 113.84 | 113.84 | 113.84 | 113.84 | - |
04 Mar 2024 | 113.57 | 113.57 | 113.57 | 113.57 | 113.57 | - |
01 Mar 2024 | 114.25 | 114.25 | 114.25 | 114.25 | 114.25 | - |
29 Feb 2024 | 113.87 | 113.87 | 113.87 | 113.87 | 113.87 | - |
28 Feb 2024 | 112.62 | 112.62 | 112.62 | 112.62 | 112.62 | - |
27 Feb 2024 | 114.10 | 114.10 | 114.10 | 114.10 | 114.10 | - |
26 Feb 2024 | 114.07 | 114.07 | 114.07 | 114.07 | 114.07 | - |
23 Feb 2024 | 114.50 | 114.50 | 114.50 | 114.50 | 114.50 | - |
22 Feb 2024 | 114.76 | 114.76 | 114.76 | 114.76 | 114.76 | - |
21 Feb 2024 | 114.17 | 114.17 | 114.17 | 114.17 | 114.17 | - |
20 Feb 2024 | 115.05 | 115.05 | 115.05 | 115.05 | 115.05 | - |
19 Feb 2024 | 114.56 | 114.56 | 114.56 | 114.56 | 114.56 | - |
16 Feb 2024 | 114.30 | 114.30 | 114.30 | 114.30 | 114.30 | - |
15 Feb 2024 | 112.70 | 112.70 | 112.70 | 112.70 | 112.70 | - |
14 Feb 2024 | 112.60 | 112.60 | 112.60 | 112.60 | 112.60 | - |
13 Feb 2024 | 112.71 | 112.71 | 112.71 | 112.71 | 112.71 | - |
12 Feb 2024 | 113.03 | 113.03 | 113.03 | 113.03 | 113.03 | - |
09 Feb 2024 | 113.22 | 113.22 | 113.22 | 113.22 | 113.22 | - |
08 Feb 2024 | 113.91 | 113.91 | 113.91 | 113.91 | 113.91 | - |
07 Feb 2024 | 114.23 | 114.23 | 114.23 | 114.23 | 114.23 | - |
06 Feb 2024 | 114.01 | 114.01 | 114.01 | 114.01 | 114.01 | - |
05 Feb 2024 | 114.68 | 114.68 | 114.68 | 114.68 | 114.68 | - |
02 Feb 2024 | 115.15 | 115.15 | 115.15 | 115.15 | 115.15 | - |
01 Feb 2024 | 115.41 | 115.41 | 115.41 | 115.41 | 115.41 | - |
01 Feb 2024 | 0.017109 Dividend | |||||
31 Jan 2024 | 115.23 | 115.23 | 115.23 | 115.23 | 115.21 | - |
30 Jan 2024 | 115.68 | 115.68 | 115.68 | 115.68 | 115.66 | - |
29 Jan 2024 | 115.03 | 115.03 | 115.03 | 115.03 | 115.01 | - |
26 Jan 2024 | 115.20 | 115.20 | 115.20 | 115.20 | 115.18 | - |
25 Jan 2024 | 113.89 | 113.89 | 113.89 | 113.89 | 113.87 | - |
24 Jan 2024 | 114.20 | 114.20 | 114.20 | 114.20 | 114.18 | - |
23 Jan 2024 | 113.79 | 113.79 | 113.79 | 113.79 | 113.77 | - |
22 Jan 2024 | 113.21 | 113.21 | 113.21 | 113.21 | 113.19 | - |
19 Jan 2024 | 113.30 | 113.30 | 113.30 | 113.30 | 113.28 | - |
18 Jan 2024 | 113.13 | 113.13 | 113.13 | 113.13 | 113.11 | - |
17 Jan 2024 | 112.79 | 112.79 | 112.79 | 112.79 | 112.77 | - |
16 Jan 2024 | 115.11 | 115.11 | 115.11 | 115.11 | 115.09 | - |
15 Jan 2024 | 115.64 | 115.64 | 115.64 | 115.64 | 115.62 | - |
12 Jan 2024 | 116.02 | 116.02 | 116.02 | 116.02 | 116.00 | - |
11 Jan 2024 | 116.98 | 116.98 | 116.98 | 116.98 | 116.96 | - |
10 Jan 2024 | 116.64 | 116.64 | 116.64 | 116.64 | 116.62 | - |
09 Jan 2024 | 117.17 | 117.17 | 117.17 | 117.17 | 117.15 | - |
08 Jan 2024 | 116.51 | 116.51 | 116.51 | 116.51 | 116.49 | - |
05 Jan 2024 | 115.64 | 115.64 | 115.64 | 115.64 | 115.62 | - |
04 Jan 2024 | 116.42 | 116.42 | 116.42 | 116.42 | 116.40 | - |
03 Jan 2024 | 116.16 | 116.16 | 116.16 | 116.16 | 116.14 | - |
02 Jan 2024 | 117.64 | 117.64 | 117.64 | 117.64 | 117.62 | - |
02 Jan 2024 | 0.017109 Dividend | |||||
29 Dec 2023 | 118.21 | 118.21 | 118.21 | 118.21 | 118.18 | - |
28 Dec 2023 | 117.91 | 117.91 | 117.91 | 117.91 | 117.88 | - |
27 Dec 2023 | 118.18 | 118.18 | 118.18 | 118.18 | 118.15 | - |
22 Dec 2023 | 117.35 | 117.35 | 117.35 | 117.35 | 117.32 | - |
21 Dec 2023 | 116.86 | 116.86 | 116.86 | 116.86 | 116.83 | - |
20 Dec 2023 | 117.00 | 117.00 | 117.00 | 117.00 | 116.97 | - |
19 Dec 2023 | 116.25 | 116.25 | 116.25 | 116.25 | 116.22 | - |
18 Dec 2023 | 116.15 | 116.15 | 116.15 | 116.15 | 116.12 | - |
15 Dec 2023 | 116.28 | 116.28 | 116.28 | 116.28 | 116.25 | - |
14 Dec 2023 | 117.41 | 117.41 | 117.41 | 117.41 | 117.38 | - |
13 Dec 2023 | 114.45 | 114.45 | 114.45 | 114.45 | 114.42 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |