Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | - | - | - | - | - | - |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 119.61 | 119.61 | 119.61 | 119.61 | 119.61 | - |
29 Apr 2024 | 119.72 | 119.72 | 119.72 | 119.72 | 119.72 | - |
26 Apr 2024 | 117.99 | 117.99 | 117.99 | 117.99 | 117.99 | - |
25 Apr 2024 | 115.87 | 115.87 | 115.87 | 115.87 | 115.87 | - |
24 Apr 2024 | 116.95 | 116.95 | 116.95 | 116.95 | 116.95 | - |
23 Apr 2024 | 114.83 | 114.83 | 114.83 | 114.83 | 114.83 | - |
22 Apr 2024 | 113.86 | 113.86 | 113.86 | 113.86 | 113.86 | - |
19 Apr 2024 | 111.48 | 111.48 | 111.48 | 111.48 | 111.48 | - |
18 Apr 2024 | 113.43 | 113.43 | 113.43 | 113.43 | 113.43 | - |
17 Apr 2024 | 113.65 | 113.65 | 113.65 | 113.65 | 113.65 | - |
16 Apr 2024 | 113.80 | 113.80 | 113.80 | 113.80 | 113.80 | - |
15 Apr 2024 | 116.95 | 116.95 | 116.95 | 116.95 | 116.95 | - |
12 Apr 2024 | 118.46 | 118.46 | 118.46 | 118.46 | 118.46 | - |
11 Apr 2024 | 119.82 | 119.82 | 119.82 | 119.82 | 119.82 | - |
10 Apr 2024 | 121.34 | 121.34 | 121.34 | 121.34 | 121.34 | - |
09 Apr 2024 | 120.32 | 120.32 | 120.32 | 120.32 | 120.32 | - |
08 Apr 2024 | 119.62 | 119.62 | 119.62 | 119.62 | 119.62 | - |
05 Apr 2024 | 119.72 | 119.72 | 119.72 | 119.72 | 119.72 | - |
04 Apr 2024 | 120.73 | 120.73 | 120.73 | 120.73 | 120.73 | - |
03 Apr 2024 | 119.21 | 119.21 | 119.21 | 119.21 | 119.21 | - |
02 Apr 2024 | 120.01 | 120.01 | 120.01 | 120.01 | 120.01 | - |
28 Mar 2024 | 119.06 | 119.06 | 119.06 | 119.06 | 119.06 | - |
27 Mar 2024 | 118.32 | 118.32 | 118.32 | 118.32 | 118.32 | - |
26 Mar 2024 | 118.11 | 118.11 | 118.11 | 118.11 | 118.11 | - |
25 Mar 2024 | 118.49 | 118.49 | 118.49 | 118.49 | 118.49 | - |
22 Mar 2024 | 119.17 | 119.17 | 119.17 | 119.17 | 119.17 | - |
21 Mar 2024 | 120.80 | 120.80 | 120.80 | 120.80 | 120.80 | - |
20 Mar 2024 | 117.59 | 117.59 | 117.59 | 117.59 | 117.59 | - |
19 Mar 2024 | 116.86 | 116.86 | 116.86 | 116.86 | 116.86 | - |
18 Mar 2024 | 118.20 | 118.20 | 118.20 | 118.20 | 118.20 | - |
15 Mar 2024 | 118.16 | 118.16 | 118.16 | 118.16 | 118.16 | - |
14 Mar 2024 | 120.19 | 120.19 | 120.19 | 120.19 | 120.19 | - |
13 Mar 2024 | 119.32 | 119.32 | 119.32 | 119.32 | 119.32 | - |
12 Mar 2024 | 117.79 | 117.79 | 117.79 | 117.79 | 117.79 | - |
11 Mar 2024 | 116.48 | 116.48 | 116.48 | 116.48 | 116.48 | - |
08 Mar 2024 | 116.54 | 116.54 | 116.54 | 116.54 | 116.54 | - |
07 Mar 2024 | 115.82 | 115.82 | 115.82 | 115.82 | 115.82 | - |
06 Mar 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - |
05 Mar 2024 | 114.46 | 114.46 | 114.46 | 114.46 | 114.46 | - |
04 Mar 2024 | 115.97 | 115.97 | 115.97 | 115.97 | 115.97 | - |
01 Mar 2024 | 114.51 | 114.51 | 114.51 | 114.51 | 114.51 | - |
29 Feb 2024 | 114.54 | 114.54 | 114.54 | 114.54 | 114.54 | - |
28 Feb 2024 | 114.83 | 114.83 | 114.83 | 114.83 | 114.83 | - |
27 Feb 2024 | 114.79 | 114.79 | 114.79 | 114.79 | 114.79 | - |
26 Feb 2024 | 114.74 | 114.74 | 114.74 | 114.74 | 114.74 | - |
23 Feb 2024 | 115.64 | 115.64 | 115.64 | 115.64 | 115.64 | - |
22 Feb 2024 | 115.40 | 115.40 | 115.40 | 115.40 | 115.40 | - |
21 Feb 2024 | 113.49 | 113.49 | 113.49 | 113.49 | 113.49 | - |
20 Feb 2024 | 113.05 | 113.05 | 113.05 | 113.05 | 113.05 | - |
19 Feb 2024 | 113.61 | 113.61 | 113.61 | 113.61 | 113.61 | - |
16 Feb 2024 | 113.55 | 113.55 | 113.55 | 113.55 | 113.55 | - |
15 Feb 2024 | 111.35 | 111.35 | 111.35 | 111.35 | 111.35 | - |
14 Feb 2024 | 110.76 | 110.76 | 110.76 | 110.76 | 110.76 | - |
13 Feb 2024 | 112.04 | 112.04 | 112.04 | 112.04 | 112.04 | - |
12 Feb 2024 | 111.69 | 111.69 | 111.69 | 111.69 | 111.69 | - |
09 Feb 2024 | 111.64 | 111.64 | 111.64 | 111.64 | 111.64 | - |
08 Feb 2024 | 112.73 | 112.73 | 112.73 | 112.73 | 112.73 | - |
07 Feb 2024 | 113.74 | 113.74 | 113.74 | 113.74 | 113.74 | - |
06 Feb 2024 | 112.03 | 112.03 | 112.03 | 112.03 | 112.03 | - |
05 Feb 2024 | 110.64 | 110.64 | 110.64 | 110.64 | 110.64 | - |
02 Feb 2024 | 111.46 | 111.46 | 111.46 | 111.46 | 111.46 | - |
01 Feb 2024 | 110.23 | 110.23 | 110.23 | 110.23 | 110.23 | - |
01 Feb 2024 | 0.028966 Dividend | |||||
31 Jan 2024 | 108.34 | 108.34 | 108.34 | 108.34 | 108.31 | - |
30 Jan 2024 | 108.95 | 108.95 | 108.95 | 108.95 | 108.92 | - |
29 Jan 2024 | 109.81 | 109.81 | 109.81 | 109.81 | 109.78 | - |
26 Jan 2024 | 107.90 | 107.90 | 107.90 | 107.90 | 107.87 | - |
25 Jan 2024 | 108.57 | 108.57 | 108.57 | 108.57 | 108.54 | - |
24 Jan 2024 | 108.17 | 108.17 | 108.17 | 108.17 | 108.14 | - |
23 Jan 2024 | 105.79 | 105.79 | 105.79 | 105.79 | 105.76 | - |
22 Jan 2024 | 105.09 | 105.09 | 105.09 | 105.09 | 105.06 | - |
19 Jan 2024 | 105.64 | 105.64 | 105.64 | 105.64 | 105.61 | - |
18 Jan 2024 | 105.43 | 105.43 | 105.43 | 105.43 | 105.40 | - |
17 Jan 2024 | 105.21 | 105.21 | 105.21 | 105.21 | 105.18 | - |
16 Jan 2024 | 108.21 | 108.21 | 108.21 | 108.21 | 108.18 | - |
15 Jan 2024 | 109.67 | 109.67 | 109.67 | 109.67 | 109.64 | - |
12 Jan 2024 | 109.85 | 109.85 | 109.85 | 109.85 | 109.82 | - |
11 Jan 2024 | 109.40 | 109.40 | 109.40 | 109.40 | 109.37 | - |
10 Jan 2024 | 109.14 | 109.14 | 109.14 | 109.14 | 109.11 | - |
09 Jan 2024 | 110.41 | 110.41 | 110.41 | 110.41 | 110.38 | - |
08 Jan 2024 | 110.33 | 110.33 | 110.33 | 110.33 | 110.30 | - |
05 Jan 2024 | 110.77 | 110.77 | 110.77 | 110.77 | 110.74 | - |
04 Jan 2024 | 111.91 | 111.91 | 111.91 | 111.91 | 111.88 | - |
03 Jan 2024 | 111.60 | 111.60 | 111.60 | 111.60 | 111.57 | - |
02 Jan 2024 | 113.39 | 113.39 | 113.39 | 113.39 | 113.36 | - |
29 Dec 2023 | 114.35 | 114.35 | 114.35 | 114.35 | 114.32 | - |
28 Dec 2023 | 114.29 | 114.29 | 114.29 | 114.29 | 114.26 | - |
27 Dec 2023 | 113.20 | 113.20 | 113.20 | 113.20 | 113.17 | - |
22 Dec 2023 | 111.49 | 111.49 | 111.49 | 111.49 | 111.46 | - |
21 Dec 2023 | 111.47 | 111.47 | 111.47 | 111.47 | 111.44 | - |
20 Dec 2023 | 111.72 | 111.72 | 111.72 | 111.72 | 111.69 | - |
19 Dec 2023 | 110.51 | 110.51 | 110.51 | 110.51 | 110.48 | - |
18 Dec 2023 | 110.62 | 110.62 | 110.62 | 110.62 | 110.59 | - |
15 Dec 2023 | 111.54 | 111.54 | 111.54 | 111.54 | 111.51 | - |
14 Dec 2023 | 109.93 | 109.93 | 109.93 | 109.93 | 109.90 | - |
13 Dec 2023 | 107.21 | 107.21 | 107.21 | 107.21 | 107.18 | - |
12 Dec 2023 | 107.87 | 107.87 | 107.87 | 107.87 | 107.84 | - |
11 Dec 2023 | 107.43 | 107.43 | 107.43 | 107.43 | 107.40 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |