Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 140.40 | 140.40 | 140.40 | 140.55 | 140.55 | 6 |
25 Apr 2024 | 140.40 | 140.40 | 140.40 | 140.40 | 140.40 | - |
24 Apr 2024 | 140.30 | 141.55 | 140.30 | 141.55 | 141.55 | 6 |
23 Apr 2024 | 137.50 | 137.50 | 137.50 | 137.50 | 137.50 | - |
22 Apr 2024 | 137.65 | 137.65 | 137.65 | 137.65 | 137.65 | - |
19 Apr 2024 | 138.30 | 138.30 | 138.30 | 138.30 | 138.30 | - |
18 Apr 2024 | 139.70 | 139.70 | 139.70 | 139.70 | 139.70 | - |
17 Apr 2024 | 140.85 | 140.85 | 140.85 | 140.85 | 140.85 | - |
16 Apr 2024 | 142.80 | 142.80 | 142.80 | 142.80 | 142.80 | - |
15 Apr 2024 | 143.80 | 143.80 | 143.80 | 143.80 | 143.80 | 5 |
12 Apr 2024 | 146.55 | 146.55 | 146.55 | 146.55 | 146.55 | - |
11 Apr 2024 | 144.95 | 144.95 | 144.95 | 144.95 | 144.95 | - |
10 Apr 2024 | 144.90 | 144.90 | 144.90 | 144.90 | 144.90 | - |
09 Apr 2024 | 144.70 | 144.70 | 144.70 | 144.70 | 144.70 | - |
08 Apr 2024 | 144.80 | 144.80 | 144.80 | 144.80 | 144.80 | - |
05 Apr 2024 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | - |
04 Apr 2024 | 145.30 | 145.30 | 145.30 | 145.30 | 145.30 | - |
03 Apr 2024 | 143.70 | 143.70 | 143.70 | 143.70 | 143.70 | - |
02 Apr 2024 | 147.05 | 147.05 | 147.05 | 147.05 | 147.05 | - |
28 Mar 2024 | 148.40 | 148.40 | 148.40 | 148.40 | 148.40 | - |
27 Mar 2024 | 147.30 | 147.90 | 147.30 | 147.90 | 147.90 | 50 |
26 Mar 2024 | 145.75 | 145.75 | 145.75 | 145.75 | 145.75 | - |
25 Mar 2024 | 146.75 | 147.15 | 146.75 | 147.15 | 147.15 | 6 |
22 Mar 2024 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | - |
21 Mar 2024 | 145.25 | 145.25 | 145.25 | 145.25 | 145.25 | - |
20 Mar 2024 | 144.40 | 144.40 | 144.40 | 144.40 | 144.40 | - |
19 Mar 2024 | 143.30 | 143.30 | 143.30 | 143.30 | 143.30 | - |
18 Mar 2024 | 140.95 | 140.95 | 140.95 | 140.95 | 140.95 | - |
15 Mar 2024 | 143.25 | 143.25 | 142.20 | 142.20 | 142.20 | 20 |
14 Mar 2024 | 143.55 | 143.55 | 143.55 | 143.55 | 143.55 | - |
13 Mar 2024 | 143.10 | 143.10 | 143.10 | 143.10 | 143.10 | - |
12 Mar 2024 | 140.85 | 141.80 | 140.85 | 141.80 | 141.80 | 1,080 |
11 Mar 2024 | 139.50 | 139.50 | 139.50 | 139.50 | 139.50 | - |
08 Mar 2024 | 142.95 | 142.95 | 142.95 | 142.95 | 142.95 | - |
07 Mar 2024 | 143.85 | 143.85 | 143.85 | 143.85 | 143.85 | - |
06 Mar 2024 | 145.30 | 145.35 | 145.30 | 145.35 | 145.35 | 1 |
05 Mar 2024 | 144.75 | 144.75 | 144.75 | 144.75 | 144.75 | - |
04 Mar 2024 | 145.20 | 145.20 | 145.20 | 145.20 | 145.20 | - |
01 Mar 2024 | 142.25 | 143.55 | 142.25 | 143.55 | 143.55 | 70 |
29 Feb 2024 | 140.30 | 140.30 | 140.30 | 140.30 | 140.30 | - |
28 Feb 2024 | 139.65 | 139.65 | 139.65 | 139.65 | 139.65 | - |
27 Feb 2024 | 138.95 | 138.95 | 138.90 | 138.90 | 138.90 | - |
27 Feb 2024 | 0.15 Dividend | |||||
26 Feb 2024 | 138.30 | 140.10 | 138.30 | 140.10 | 139.95 | 11 |
23 Feb 2024 | 125.10 | 135.90 | 125.10 | 135.90 | 135.75 | 80 |
22 Feb 2024 | 123.00 | 123.00 | 123.00 | 123.00 | 122.87 | - |
21 Feb 2024 | 122.10 | 122.10 | 122.10 | 122.10 | 121.97 | - |
20 Feb 2024 | 122.75 | 122.75 | 122.75 | 122.75 | 122.62 | - |
19 Feb 2024 | 123.10 | 123.10 | 123.10 | 123.10 | 122.97 | - |
16 Feb 2024 | 124.60 | 124.60 | 124.60 | 124.60 | 124.47 | - |
15 Feb 2024 | 120.30 | 120.70 | 120.30 | 120.70 | 120.57 | 13 |
14 Feb 2024 | 118.05 | 118.95 | 118.05 | 118.95 | 118.82 | 10 |
13 Feb 2024 | 123.45 | 123.50 | 117.95 | 117.95 | 117.82 | 239 |
12 Feb 2024 | 120.75 | 122.75 | 120.75 | 122.75 | 122.62 | 295 |
09 Feb 2024 | 121.35 | 121.35 | 121.35 | 121.35 | 121.22 | - |
08 Feb 2024 | 119.95 | 119.95 | 119.95 | 119.95 | 119.82 | - |
07 Feb 2024 | 120.15 | 120.15 | 120.15 | 120.15 | 120.02 | - |
06 Feb 2024 | 119.75 | 119.75 | 119.75 | 119.75 | 119.62 | - |
05 Feb 2024 | 121.15 | 121.15 | 121.15 | 121.15 | 121.02 | - |
02 Feb 2024 | 120.15 | 120.15 | 120.15 | 120.15 | 120.02 | - |
01 Feb 2024 | 118.85 | 118.85 | 118.85 | 118.85 | 118.72 | - |
31 Jan 2024 | 120.10 | 120.10 | 120.10 | 120.10 | 119.97 | - |
30 Jan 2024 | 120.95 | 121.40 | 120.95 | 121.40 | 121.27 | 80 |
29 Jan 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 119.87 | - |
26 Jan 2024 | 120.40 | 120.40 | 120.40 | 120.40 | 120.27 | - |
25 Jan 2024 | 120.05 | 120.05 | 120.05 | 120.05 | 119.92 | - |
24 Jan 2024 | 120.90 | 120.90 | 120.90 | 120.90 | 120.77 | - |
23 Jan 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 119.87 | - |
22 Jan 2024 | 119.70 | 119.70 | 119.70 | 119.70 | 119.57 | - |
19 Jan 2024 | 118.95 | 118.95 | 118.95 | 118.95 | 118.82 | - |
18 Jan 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 116.87 | - |
17 Jan 2024 | 116.05 | 116.05 | 116.05 | 116.05 | 115.93 | - |
16 Jan 2024 | 116.50 | 116.50 | 116.50 | 116.50 | 116.38 | - |
15 Jan 2024 | 117.20 | 117.20 | 117.20 | 117.20 | 117.07 | - |
12 Jan 2024 | 117.20 | 117.20 | 117.20 | 117.20 | 117.07 | - |
11 Jan 2024 | 117.70 | 117.70 | 117.70 | 117.70 | 117.57 | - |
10 Jan 2024 | 117.30 | 117.30 | 117.30 | 117.30 | 117.17 | - |
09 Jan 2024 | 118.35 | 118.35 | 118.35 | 118.35 | 118.22 | - |
08 Jan 2024 | 116.95 | 116.95 | 116.95 | 116.95 | 116.82 | - |
05 Jan 2024 | 115.55 | 115.55 | 115.55 | 115.55 | 115.43 | - |
04 Jan 2024 | 116.65 | 116.65 | 116.65 | 116.65 | 116.53 | - |
03 Jan 2024 | 118.35 | 118.35 | 118.30 | 118.30 | 118.17 | - |
02 Jan 2024 | 118.10 | 118.10 | 118.05 | 118.05 | 117.92 | 25 |
29 Dec 2023 | 117.85 | 118.00 | 117.85 | 118.00 | 117.87 | - |
28 Dec 2023 | 117.20 | 117.20 | 117.20 | 117.20 | 117.07 | - |
27 Dec 2023 | 118.65 | 118.65 | 118.65 | 118.65 | 118.52 | - |
22 Dec 2023 | 118.90 | 118.90 | 118.90 | 118.90 | 118.77 | - |
21 Dec 2023 | 117.60 | 118.05 | 117.60 | 118.05 | 117.92 | 50 |
20 Dec 2023 | 119.00 | 119.00 | 117.75 | 117.75 | 117.62 | 30 |
19 Dec 2023 | 120.00 | 120.00 | 120.00 | 120.00 | 119.87 | - |
18 Dec 2023 | 119.75 | 119.75 | 119.75 | 119.75 | 119.62 | - |
15 Dec 2023 | 118.65 | 118.65 | 118.65 | 118.65 | 118.52 | - |
14 Dec 2023 | 117.45 | 117.45 | 117.45 | 117.45 | 117.32 | - |
13 Dec 2023 | 118.00 | 118.00 | 118.00 | 118.00 | 117.87 | - |
12 Dec 2023 | 118.50 | 118.50 | 118.50 | 118.50 | 118.37 | - |
11 Dec 2023 | 113.70 | 113.85 | 113.70 | 113.85 | 113.73 | 95 |
08 Dec 2023 | 111.90 | 111.90 | 111.90 | 111.90 | 111.78 | - |
07 Dec 2023 | 109.50 | 109.50 | 109.50 | 109.50 | 109.38 | - |
06 Dec 2023 | 108.60 | 108.60 | 108.60 | 108.60 | 108.48 | - |
05 Dec 2023 | 110.20 | 110.20 | 110.20 | 110.20 | 110.08 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |