Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 May 2024 | - | - | - | - | - | - |
22 May 2024 | 127.33 | 127.33 | 127.33 | 127.33 | 127.33 | - |
21 May 2024 | 127.66 | 127.66 | 127.66 | 127.66 | 127.66 | - |
20 May 2024 | 127.61 | 127.61 | 127.61 | 127.61 | 127.61 | - |
17 May 2024 | 127.72 | 127.72 | 127.72 | 127.72 | 127.72 | - |
16 May 2024 | 127.15 | 127.15 | 127.15 | 127.15 | 127.15 | - |
15 May 2024 | 126.87 | 126.87 | 126.87 | 126.87 | 126.87 | - |
14 May 2024 | 126.96 | 126.96 | 126.96 | 126.96 | 126.96 | - |
13 May 2024 | 127.01 | 127.01 | 127.01 | 127.01 | 127.01 | - |
10 May 2024 | 126.42 | 126.42 | 126.42 | 126.42 | 126.42 | - |
09 May 2024 | 126.39 | 126.39 | 126.39 | 126.39 | 126.39 | - |
08 May 2024 | 126.06 | 126.06 | 126.06 | 126.06 | 126.06 | - |
07 May 2024 | 124.45 | 124.45 | 124.45 | 124.45 | 124.45 | - |
03 May 2024 | 123.89 | 123.89 | 123.89 | 123.89 | 123.89 | - |
02 May 2024 | 123.60 | 123.60 | 123.60 | 123.60 | 123.60 | - |
01 May 2024 | 124.54 | 124.54 | 124.54 | 124.54 | 124.54 | - |
30 Apr 2024 | 124.38 | 124.38 | 124.38 | 124.38 | 124.38 | - |
29 Apr 2024 | 123.89 | 123.89 | 123.89 | 123.89 | 123.89 | - |
26 Apr 2024 | 123.71 | 123.71 | 123.71 | 123.71 | 123.71 | - |
25 Apr 2024 | 124.36 | 124.36 | 124.36 | 124.36 | 124.36 | - |
24 Apr 2024 | 124.06 | 124.06 | 124.06 | 124.06 | 124.06 | - |
23 Apr 2024 | 123.47 | 123.47 | 123.47 | 123.47 | 123.47 | - |
22 Apr 2024 | 122.67 | 122.67 | 122.67 | 122.67 | 122.67 | - |
19 Apr 2024 | 122.94 | 122.94 | 122.94 | 122.94 | 122.94 | - |
18 Apr 2024 | 123.20 | 123.20 | 123.20 | 123.20 | 123.20 | - |
17 Apr 2024 | 123.72 | 123.72 | 123.72 | 123.72 | 123.72 | - |
16 Apr 2024 | 124.36 | 124.36 | 124.36 | 124.36 | 124.36 | - |
15 Apr 2024 | 125.49 | 125.49 | 125.49 | 125.49 | 125.49 | - |
12 Apr 2024 | 124.72 | 124.72 | 124.72 | 124.72 | 124.72 | - |
11 Apr 2024 | 125.07 | 125.07 | 125.07 | 125.07 | 125.07 | - |
10 Apr 2024 | 124.82 | 124.82 | 124.82 | 124.82 | 124.82 | - |
09 Apr 2024 | 124.83 | 124.83 | 124.83 | 124.83 | 124.83 | - |
08 Apr 2024 | 124.30 | 124.30 | 124.30 | 124.30 | 124.30 | - |
05 Apr 2024 | 125.03 | 125.03 | 125.03 | 125.03 | 125.03 | - |
04 Apr 2024 | 124.97 | 124.97 | 124.97 | 124.97 | 124.97 | - |
03 Apr 2024 | 125.59 | 125.59 | 125.59 | 125.59 | 125.59 | - |
02 Apr 2024 | 125.53 | 125.53 | 125.53 | 125.53 | 125.53 | - |
28 Mar 2024 | 125.07 | 125.07 | 125.07 | 125.07 | 125.07 | - |
27 Mar 2024 | 124.96 | 124.96 | 124.96 | 124.96 | 124.96 | - |
26 Mar 2024 | 124.77 | 124.77 | 124.77 | 124.77 | 124.77 | - |
25 Mar 2024 | 125.34 | 125.34 | 125.34 | 125.34 | 125.34 | - |
22 Mar 2024 | 124.42 | 124.42 | 124.42 | 124.42 | 124.42 | - |
21 Mar 2024 | 123.52 | 123.52 | 123.52 | 123.52 | 123.52 | - |
20 Mar 2024 | 123.22 | 123.22 | 123.22 | 123.22 | 123.22 | - |
19 Mar 2024 | 123.08 | 123.08 | 123.08 | 123.08 | 123.08 | - |
18 Mar 2024 | 123.29 | 123.29 | 123.29 | 123.29 | 123.29 | - |
15 Mar 2024 | 123.59 | 123.59 | 123.59 | 123.59 | 123.59 | - |
14 Mar 2024 | 123.55 | 123.55 | 123.55 | 123.55 | 123.55 | - |
13 Mar 2024 | 123.36 | 123.36 | 123.36 | 123.36 | 123.36 | - |
12 Mar 2024 | 122.81 | 122.81 | 122.81 | 122.81 | 122.81 | - |
11 Mar 2024 | 123.27 | 123.27 | 123.27 | 123.27 | 123.27 | - |
08 Mar 2024 | 122.99 | 122.99 | 122.99 | 122.99 | 122.99 | - |
07 Mar 2024 | 122.51 | 122.51 | 122.51 | 122.51 | 122.51 | - |
06 Mar 2024 | 122.87 | 122.87 | 122.87 | 122.87 | 122.87 | - |
05 Mar 2024 | 122.79 | 122.79 | 122.79 | 122.79 | 122.79 | - |
04 Mar 2024 | 122.37 | 122.37 | 122.37 | 122.37 | 122.37 | - |
01 Mar 2024 | 122.03 | 122.03 | 122.03 | 122.03 | 122.03 | - |
01 Mar 2024 | 0.004198 Dividend | |||||
29 Feb 2024 | 121.99 | 121.99 | 121.99 | 121.99 | 121.99 | - |
28 Feb 2024 | 122.04 | 122.04 | 122.04 | 122.04 | 122.03 | - |
27 Feb 2024 | 122.18 | 122.18 | 122.18 | 122.18 | 122.17 | - |
26 Feb 2024 | 122.13 | 122.13 | 122.13 | 122.13 | 122.12 | - |
23 Feb 2024 | 121.69 | 121.69 | 121.69 | 121.69 | 121.69 | - |
22 Feb 2024 | 121.41 | 121.41 | 121.41 | 121.41 | 121.41 | - |
21 Feb 2024 | 121.87 | 121.87 | 121.87 | 121.87 | 121.87 | - |
20 Feb 2024 | 121.67 | 121.67 | 121.67 | 121.67 | 121.66 | - |
19 Feb 2024 | 121.90 | 121.90 | 121.90 | 121.90 | 121.90 | - |
16 Feb 2024 | 121.55 | 121.55 | 121.55 | 121.55 | 121.55 | - |
15 Feb 2024 | 120.82 | 120.82 | 120.82 | 120.82 | 120.82 | - |
14 Feb 2024 | 121.02 | 121.02 | 121.02 | 121.02 | 121.02 | - |
13 Feb 2024 | 121.37 | 121.37 | 121.37 | 121.37 | 121.36 | - |
12 Feb 2024 | 121.18 | 121.18 | 121.18 | 121.18 | 121.18 | - |
09 Feb 2024 | 121.20 | 121.20 | 121.20 | 121.20 | 121.20 | - |
08 Feb 2024 | 120.77 | 120.77 | 120.77 | 120.77 | 120.77 | - |
07 Feb 2024 | 120.73 | 120.73 | 120.73 | 120.73 | 120.72 | - |
06 Feb 2024 | 120.97 | 120.97 | 120.97 | 120.97 | 120.97 | - |
05 Feb 2024 | 120.46 | 120.46 | 120.46 | 120.46 | 120.46 | - |
02 Feb 2024 | 120.16 | 120.16 | 120.16 | 120.16 | 120.15 | - |
01 Feb 2024 | 120.19 | 120.19 | 120.19 | 120.19 | 120.19 | - |
31 Jan 2024 | 120.30 | 120.30 | 120.30 | 120.30 | 120.29 | - |
30 Jan 2024 | 119.67 | 119.67 | 119.67 | 119.67 | 119.67 | - |
29 Jan 2024 | 119.29 | 119.29 | 119.29 | 119.29 | 119.29 | - |
26 Jan 2024 | 118.75 | 118.75 | 118.75 | 118.75 | 118.74 | - |
25 Jan 2024 | 118.89 | 118.89 | 118.89 | 118.89 | 118.89 | - |
24 Jan 2024 | 118.68 | 118.68 | 118.68 | 118.68 | 118.68 | - |
23 Jan 2024 | 118.50 | 118.50 | 118.50 | 118.50 | 118.50 | - |
22 Jan 2024 | 118.20 | 118.20 | 118.20 | 118.20 | 118.20 | - |
19 Jan 2024 | 117.68 | 117.68 | 117.68 | 117.68 | 117.68 | - |
18 Jan 2024 | 117.68 | 117.68 | 117.68 | 117.68 | 117.68 | - |
17 Jan 2024 | 118.91 | 118.91 | 118.91 | 118.91 | 118.90 | - |
16 Jan 2024 | 118.84 | 118.84 | 118.84 | 118.84 | 118.84 | - |
15 Jan 2024 | 118.84 | 118.84 | 118.84 | 118.84 | 118.84 | - |
12 Jan 2024 | 118.86 | 118.86 | 118.86 | 118.86 | 118.86 | - |
11 Jan 2024 | 118.72 | 118.72 | 118.72 | 118.72 | 118.72 | - |
10 Jan 2024 | 118.79 | 118.79 | 118.79 | 118.79 | 118.79 | - |
09 Jan 2024 | 118.28 | 118.28 | 118.28 | 118.28 | 118.28 | - |
08 Jan 2024 | 118.37 | 118.37 | 118.37 | 118.37 | 118.37 | - |
05 Jan 2024 | 118.61 | 118.61 | 118.61 | 118.61 | 118.61 | - |
04 Jan 2024 | 119.33 | 119.33 | 119.33 | 119.33 | 119.33 | - |
03 Jan 2024 | 119.74 | 119.74 | 119.74 | 119.74 | 119.74 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |