Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 124.00 | 124.00 | 123.60 | 123.60 | 123.60 | 53 |
25 Apr 2024 | 124.20 | 124.20 | 123.20 | 123.26 | 123.26 | 436 |
24 Apr 2024 | 124.00 | 124.00 | 123.20 | 123.80 | 123.80 | 1,011 |
23 Apr 2024 | 124.20 | 124.20 | 123.70 | 123.70 | 123.70 | 10 |
22 Apr 2024 | 124.80 | 124.80 | 123.20 | 123.26 | 123.26 | 901 |
19 Apr 2024 | 124.00 | 124.60 | 123.94 | 123.94 | 123.94 | 115 |
18 Apr 2024 | 124.00 | 124.00 | 123.00 | 123.00 | 123.00 | 528 |
17 Apr 2024 | 124.00 | 124.00 | 122.40 | 122.98 | 122.98 | 249 |
16 Apr 2024 | 123.20 | 124.20 | 123.20 | 124.00 | 124.00 | 988 |
15 Apr 2024 | 123.40 | 123.40 | 122.80 | 123.19 | 123.19 | 458 |
12 Apr 2024 | 122.33 | 122.33 | 122.32 | 122.32 | 122.32 | 40 |
11 Apr 2024 | 124.07 | 124.85 | 123.60 | 123.69 | 123.69 | 218 |
10 Apr 2024 | 125.00 | 125.00 | 123.60 | 123.60 | 123.60 | - |
10 Apr 2024 | 5:1 Stock split | |||||
09 Apr 2024 | - | - | - | - | - | - |
08 Apr 2024 | - | - | - | - | - | - |
05 Apr 2024 | - | - | - | - | - | - |
04 Apr 2024 | 124.80 | 124.80 | 124.80 | 124.80 | 124.80 | - |
03 Apr 2024 | 124.20 | 124.40 | 124.00 | 124.11 | 124.11 | 21,050 |
02 Apr 2024 | 125.00 | 125.00 | 123.99 | 123.99 | 123.99 | 1,775 |
02 Apr 2024 | 27.5 Dividend | |||||
28 Mar 2024 | 129.00 | 129.60 | 129.00 | 129.60 | 102.10 | 140 |
27 Mar 2024 | 128.80 | 128.80 | 128.43 | 128.43 | 101.18 | 50 |
26 Mar 2024 | 128.00 | 128.23 | 128.00 | 128.20 | 101.00 | 395 |
25 Mar 2024 | 128.20 | 128.20 | 127.61 | 128.00 | 100.84 | 105 |
22 Mar 2024 | 128.00 | 128.00 | 127.24 | 127.62 | 100.54 | 695 |
21 Mar 2024 | 127.00 | 127.00 | 126.99 | 126.99 | 100.04 | 10 |
20 Mar 2024 | 127.20 | 127.20 | 126.00 | 126.01 | 99.27 | 140 |
19 Mar 2024 | 127.40 | 127.40 | 126.19 | 126.20 | 99.42 | 80 |
18 Mar 2024 | 125.80 | 126.00 | 125.80 | 126.00 | 99.26 | 175 |
15 Mar 2024 | 127.00 | 127.00 | 125.00 | 126.33 | 99.53 | 70 |
14 Mar 2024 | 126.80 | 126.80 | 125.94 | 126.00 | 99.26 | 170 |
13 Mar 2024 | 126.00 | 126.40 | 126.00 | 126.21 | 99.43 | 235 |
12 Mar 2024 | 126.80 | 126.80 | 124.79 | 124.79 | 98.31 | 100 |
11 Mar 2024 | 127.00 | 127.00 | 125.80 | 126.20 | 99.42 | 245 |
08 Mar 2024 | 125.60 | 125.80 | 125.05 | 125.05 | 98.52 | 290 |
07 Mar 2024 | 124.80 | 125.00 | 124.80 | 125.00 | 98.48 | 105 |
06 Mar 2024 | 124.20 | 124.80 | 124.20 | 124.20 | 97.85 | 505 |
05 Mar 2024 | 123.40 | 124.38 | 123.40 | 123.98 | 97.68 | 655 |
04 Mar 2024 | 123.80 | 124.00 | 123.00 | 123.00 | 96.90 | 345 |
01 Mar 2024 | 123.60 | 123.60 | 123.20 | 123.20 | 97.06 | 535 |
29 Feb 2024 | 123.40 | 123.40 | 122.99 | 123.00 | 96.90 | 165 |
28 Feb 2024 | 123.40 | 123.40 | 123.20 | 123.21 | 97.07 | 210 |
27 Feb 2024 | 121.80 | 123.60 | 121.80 | 123.60 | 97.37 | 130 |
26 Feb 2024 | 122.00 | 122.00 | 121.60 | 121.60 | 95.80 | 405 |
23 Feb 2024 | 122.00 | 122.00 | 121.59 | 121.59 | 95.79 | 85 |
22 Feb 2024 | 122.00 | 122.00 | 121.60 | 122.00 | 96.11 | 625 |
21 Feb 2024 | 122.20 | 122.20 | 121.76 | 121.76 | 95.92 | 245 |
20 Feb 2024 | 122.80 | 122.80 | 122.00 | 122.00 | 96.11 | 30 |
19 Feb 2024 | 122.80 | 123.00 | 122.60 | 122.60 | 96.59 | 15 |
16 Feb 2024 | 123.00 | 123.00 | 123.00 | 123.00 | 96.90 | - |
15 Feb 2024 | 122.60 | 123.00 | 122.60 | 123.00 | 96.90 | 505 |
14 Feb 2024 | 121.80 | 122.41 | 121.80 | 122.41 | 96.44 | 285 |
13 Feb 2024 | 122.20 | 122.20 | 121.60 | 122.20 | 96.27 | 55 |
12 Feb 2024 | 122.20 | 122.20 | 121.80 | 122.20 | 96.27 | 250 |
09 Feb 2024 | 122.00 | 122.60 | 121.60 | 121.60 | 95.80 | 225 |
08 Feb 2024 | 122.60 | 122.60 | 122.43 | 122.60 | 96.59 | 360 |
07 Feb 2024 | 122.00 | 122.80 | 121.96 | 122.80 | 96.74 | 420 |
06 Feb 2024 | 122.20 | 122.80 | 122.20 | 122.80 | 96.74 | 255 |
05 Feb 2024 | 122.80 | 123.01 | 122.38 | 122.40 | 96.43 | 615 |
02 Feb 2024 | 123.00 | 123.00 | 122.98 | 122.98 | 96.88 | 405 |
01 Feb 2024 | 124.40 | 124.40 | 122.88 | 123.00 | 96.90 | 220 |
31 Jan 2024 | 125.00 | 125.00 | 123.80 | 124.00 | 97.69 | 815 |
30 Jan 2024 | 125.00 | 125.00 | 124.00 | 124.00 | 97.69 | 55 |
29 Jan 2024 | 125.00 | 125.00 | 125.00 | 125.00 | 98.48 | 560 |
26 Jan 2024 | 125.00 | 125.00 | 125.00 | 125.00 | 98.48 | - |
25 Jan 2024 | 124.80 | 125.20 | 124.60 | 124.60 | 98.16 | 135 |
24 Jan 2024 | 124.60 | 124.60 | 124.00 | 124.20 | 97.85 | 50 |
23 Jan 2024 | 124.60 | 124.60 | 124.19 | 124.19 | 97.84 | 780 |
22 Jan 2024 | 124.40 | 124.80 | 124.40 | 124.79 | 98.31 | 30 |
19 Jan 2024 | 123.20 | 123.80 | 123.07 | 123.80 | 97.53 | 295 |
18 Jan 2024 | 122.60 | 123.00 | 122.56 | 122.99 | 96.89 | 1,285 |
17 Jan 2024 | 121.40 | 122.60 | 120.80 | 120.80 | 95.17 | 880 |
16 Jan 2024 | 121.20 | 121.80 | 120.40 | 120.40 | 94.85 | 350 |
15 Jan 2024 | 121.60 | 121.60 | 120.40 | 120.80 | 95.17 | 395 |
12 Jan 2024 | 121.40 | 121.40 | 120.00 | 120.80 | 95.17 | 125 |
11 Jan 2024 | 122.00 | 122.00 | 120.20 | 121.40 | 95.64 | 190 |
10 Jan 2024 | 121.00 | 121.20 | 120.60 | 121.19 | 95.47 | 165 |
09 Jan 2024 | 121.80 | 121.80 | 120.20 | 120.40 | 94.85 | 1,775 |
08 Jan 2024 | 120.80 | 121.20 | 120.20 | 121.19 | 95.48 | 180 |
05 Jan 2024 | 120.60 | 120.60 | 119.60 | 120.40 | 94.85 | 385 |
04 Jan 2024 | 121.60 | 121.60 | 120.00 | 120.00 | 94.54 | 250 |
03 Jan 2024 | 123.40 | 123.40 | 121.20 | 122.21 | 96.28 | 130 |
02 Jan 2024 | - | - | - | - | - | - |
29 Dec 2023 | 124.20 | 124.20 | 123.00 | 123.20 | 97.06 | 135 |
28 Dec 2023 | 123.40 | 124.20 | 123.34 | 123.34 | 97.17 | 1,035 |
27 Dec 2023 | 124.00 | 124.40 | 123.60 | 123.80 | 97.53 | 160 |
22 Dec 2023 | 123.60 | 124.40 | 123.60 | 124.40 | 98.00 | 335 |
21 Dec 2023 | 123.40 | 123.60 | 123.15 | 123.60 | 97.37 | 435 |
20 Dec 2023 | 122.20 | 123.21 | 122.20 | 123.21 | 97.07 | 140 |
19 Dec 2023 | 122.00 | 122.00 | 121.60 | 122.00 | 96.11 | 530 |
18 Dec 2023 | 121.80 | 122.00 | 121.20 | 121.99 | 96.11 | 650 |
15 Dec 2023 | 123.00 | 123.00 | 121.80 | 122.20 | 96.27 | 2,380 |
14 Dec 2023 | 121.40 | 123.40 | 121.40 | 121.40 | 95.64 | 750 |
13 Dec 2023 | 121.20 | 121.80 | 120.80 | 120.80 | 95.17 | 725 |
12 Dec 2023 | 121.00 | 121.00 | 120.00 | 120.80 | 95.17 | 215 |
11 Dec 2023 | 121.20 | 121.20 | 119.60 | 119.80 | 94.38 | 11,380 |
08 Dec 2023 | 120.00 | 120.80 | 120.00 | 120.60 | 95.01 | 1,225 |
07 Dec 2023 | 122.00 | 122.00 | 120.00 | 120.00 | 94.54 | 270 |
06 Dec 2023 | 121.00 | 121.60 | 120.60 | 121.16 | 95.45 | 575 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |