Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 May 2024 | - | - | - | - | - | - |
22 May 2024 | 121.88 | 121.88 | 121.88 | 121.88 | 121.88 | - |
21 May 2024 | 122.20 | 122.20 | 122.20 | 122.20 | 122.20 | - |
20 May 2024 | 122.15 | 122.15 | 122.15 | 122.15 | 122.15 | - |
17 May 2024 | 122.25 | 122.25 | 122.25 | 122.25 | 122.25 | - |
16 May 2024 | 121.71 | 121.71 | 121.71 | 121.71 | 121.71 | - |
15 May 2024 | 121.44 | 121.44 | 121.44 | 121.44 | 121.44 | - |
14 May 2024 | 121.52 | 121.52 | 121.52 | 121.52 | 121.52 | - |
13 May 2024 | 121.57 | 121.57 | 121.57 | 121.57 | 121.57 | - |
10 May 2024 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | - |
09 May 2024 | 120.98 | 120.98 | 120.98 | 120.98 | 120.98 | - |
08 May 2024 | 120.66 | 120.66 | 120.66 | 120.66 | 120.66 | - |
07 May 2024 | 119.12 | 119.12 | 119.12 | 119.12 | 119.12 | - |
03 May 2024 | 118.59 | 118.59 | 118.59 | 118.59 | 118.59 | - |
02 May 2024 | 118.31 | 118.31 | 118.31 | 118.31 | 118.31 | - |
01 May 2024 | 119.20 | 119.20 | 119.20 | 119.20 | 119.20 | - |
30 Apr 2024 | 119.06 | 119.06 | 119.06 | 119.06 | 119.06 | - |
29 Apr 2024 | 118.58 | 118.58 | 118.58 | 118.58 | 118.58 | - |
26 Apr 2024 | 118.41 | 118.41 | 118.41 | 118.41 | 118.41 | - |
25 Apr 2024 | 119.03 | 119.03 | 119.03 | 119.03 | 119.03 | - |
24 Apr 2024 | 118.75 | 118.75 | 118.75 | 118.75 | 118.75 | - |
23 Apr 2024 | 118.19 | 118.19 | 118.19 | 118.19 | 118.19 | - |
22 Apr 2024 | 117.42 | 117.42 | 117.42 | 117.42 | 117.42 | - |
19 Apr 2024 | 117.68 | 117.68 | 117.68 | 117.68 | 117.68 | - |
18 Apr 2024 | 117.92 | 117.92 | 117.92 | 117.92 | 117.92 | - |
17 Apr 2024 | 118.43 | 118.43 | 118.43 | 118.43 | 118.43 | - |
16 Apr 2024 | 119.03 | 119.03 | 119.03 | 119.03 | 119.03 | - |
15 Apr 2024 | 120.12 | 120.12 | 120.12 | 120.12 | 120.12 | - |
12 Apr 2024 | 119.38 | 119.38 | 119.38 | 119.38 | 119.38 | - |
11 Apr 2024 | 119.72 | 119.72 | 119.72 | 119.72 | 119.72 | - |
10 Apr 2024 | 119.48 | 119.48 | 119.48 | 119.48 | 119.48 | - |
09 Apr 2024 | 119.48 | 119.48 | 119.48 | 119.48 | 119.48 | - |
08 Apr 2024 | 118.97 | 118.97 | 118.97 | 118.97 | 118.97 | - |
05 Apr 2024 | 119.68 | 119.68 | 119.68 | 119.68 | 119.68 | - |
04 Apr 2024 | 119.62 | 119.62 | 119.62 | 119.62 | 119.62 | - |
03 Apr 2024 | 120.22 | 120.22 | 120.22 | 120.22 | 120.22 | - |
02 Apr 2024 | 120.15 | 120.15 | 120.15 | 120.15 | 120.15 | - |
28 Mar 2024 | 119.72 | 119.72 | 119.72 | 119.72 | 119.72 | - |
27 Mar 2024 | 119.61 | 119.61 | 119.61 | 119.61 | 119.61 | - |
26 Mar 2024 | 119.43 | 119.43 | 119.43 | 119.43 | 119.43 | - |
25 Mar 2024 | 119.97 | 119.97 | 119.97 | 119.97 | 119.97 | - |
22 Mar 2024 | 119.09 | 119.09 | 119.09 | 119.09 | 119.09 | - |
21 Mar 2024 | 118.23 | 118.23 | 118.23 | 118.23 | 118.23 | - |
20 Mar 2024 | 117.95 | 117.95 | 117.95 | 117.95 | 117.95 | - |
19 Mar 2024 | 117.81 | 117.81 | 117.81 | 117.81 | 117.81 | - |
18 Mar 2024 | 118.01 | 118.01 | 118.01 | 118.01 | 118.01 | - |
15 Mar 2024 | 118.30 | 118.30 | 118.30 | 118.30 | 118.30 | - |
14 Mar 2024 | 118.26 | 118.26 | 118.26 | 118.26 | 118.26 | - |
13 Mar 2024 | 118.08 | 118.08 | 118.08 | 118.08 | 118.08 | - |
12 Mar 2024 | 117.55 | 117.55 | 117.55 | 117.55 | 117.55 | - |
11 Mar 2024 | 117.99 | 117.99 | 117.99 | 117.99 | 117.99 | - |
08 Mar 2024 | 117.72 | 117.72 | 117.72 | 117.72 | 117.72 | - |
07 Mar 2024 | 117.26 | 117.26 | 117.26 | 117.26 | 117.26 | - |
06 Mar 2024 | 117.61 | 117.61 | 117.61 | 117.61 | 117.61 | - |
05 Mar 2024 | 117.54 | 117.54 | 117.54 | 117.54 | 117.54 | - |
04 Mar 2024 | 117.13 | 117.13 | 117.13 | 117.13 | 117.13 | - |
01 Mar 2024 | 116.81 | 116.81 | 116.81 | 116.81 | 116.81 | - |
01 Mar 2024 | 0.004033 Dividend | |||||
29 Feb 2024 | 117.17 | 117.17 | 117.17 | 117.17 | 117.17 | - |
28 Feb 2024 | 117.22 | 117.22 | 117.22 | 117.22 | 117.21 | - |
27 Feb 2024 | 117.35 | 117.35 | 117.35 | 117.35 | 117.35 | - |
26 Feb 2024 | 117.30 | 117.30 | 117.30 | 117.30 | 117.30 | - |
23 Feb 2024 | 116.89 | 116.89 | 116.89 | 116.89 | 116.88 | - |
22 Feb 2024 | 116.62 | 116.62 | 116.62 | 116.62 | 116.61 | - |
21 Feb 2024 | 117.06 | 117.06 | 117.06 | 117.06 | 117.05 | - |
20 Feb 2024 | 116.86 | 116.86 | 116.86 | 116.86 | 116.85 | - |
19 Feb 2024 | 117.09 | 117.09 | 117.09 | 117.09 | 117.08 | - |
16 Feb 2024 | 116.75 | 116.75 | 116.75 | 116.75 | 116.75 | - |
15 Feb 2024 | 116.05 | 116.05 | 116.05 | 116.05 | 116.05 | - |
14 Feb 2024 | 116.24 | 116.24 | 116.24 | 116.24 | 116.24 | - |
13 Feb 2024 | 116.57 | 116.57 | 116.57 | 116.57 | 116.57 | - |
12 Feb 2024 | 116.39 | 116.39 | 116.39 | 116.39 | 116.39 | - |
09 Feb 2024 | 116.41 | 116.41 | 116.41 | 116.41 | 116.41 | - |
08 Feb 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | - |
07 Feb 2024 | 115.96 | 115.96 | 115.96 | 115.96 | 115.95 | - |
06 Feb 2024 | 116.19 | 116.19 | 116.19 | 116.19 | 116.19 | - |
05 Feb 2024 | 115.70 | 115.70 | 115.70 | 115.70 | 115.70 | - |
02 Feb 2024 | 115.41 | 115.41 | 115.41 | 115.41 | 115.41 | - |
01 Feb 2024 | 115.44 | 115.44 | 115.44 | 115.44 | 115.44 | - |
31 Jan 2024 | 115.54 | 115.54 | 115.54 | 115.54 | 115.54 | - |
30 Jan 2024 | 114.94 | 114.94 | 114.94 | 114.94 | 114.94 | - |
29 Jan 2024 | 114.58 | 114.58 | 114.58 | 114.58 | 114.58 | - |
26 Jan 2024 | 114.06 | 114.06 | 114.06 | 114.06 | 114.05 | - |
25 Jan 2024 | 114.19 | 114.19 | 114.19 | 114.19 | 114.19 | - |
24 Jan 2024 | 113.99 | 113.99 | 113.99 | 113.99 | 113.99 | - |
23 Jan 2024 | 113.82 | 113.82 | 113.82 | 113.82 | 113.82 | - |
22 Jan 2024 | 113.53 | 113.53 | 113.53 | 113.53 | 113.53 | - |
19 Jan 2024 | 113.03 | 113.03 | 113.03 | 113.03 | 113.03 | - |
18 Jan 2024 | 113.03 | 113.03 | 113.03 | 113.03 | 113.03 | - |
17 Jan 2024 | 114.21 | 114.21 | 114.21 | 114.21 | 114.20 | - |
16 Jan 2024 | 114.15 | 114.15 | 114.15 | 114.15 | 114.14 | - |
15 Jan 2024 | 114.14 | 114.14 | 114.14 | 114.14 | 114.14 | - |
12 Jan 2024 | 114.17 | 114.17 | 114.17 | 114.17 | 114.16 | - |
11 Jan 2024 | 114.03 | 114.03 | 114.03 | 114.03 | 114.03 | - |
10 Jan 2024 | 114.10 | 114.10 | 114.10 | 114.10 | 114.09 | - |
09 Jan 2024 | 113.61 | 113.61 | 113.61 | 113.61 | 113.61 | - |
08 Jan 2024 | 113.69 | 113.69 | 113.69 | 113.69 | 113.69 | - |
05 Jan 2024 | 113.92 | 113.92 | 113.92 | 113.92 | 113.92 | - |
04 Jan 2024 | 114.62 | 114.62 | 114.62 | 114.62 | 114.62 | - |
03 Jan 2024 | 115.01 | 115.01 | 115.01 | 115.01 | 115.01 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |