Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 120.26 | 120.26 | 120.26 | 120.26 | 120.26 | 30 |
02 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | - | - | - | - | - | - |
29 Apr 2024 | 119.46 | 119.46 | 119.46 | 119.46 | 119.46 | - |
26 Apr 2024 | 118.98 | 118.98 | 118.98 | 118.98 | 118.98 | - |
25 Apr 2024 | 119.50 | 119.50 | 119.50 | 119.50 | 119.50 | - |
24 Apr 2024 | 119.39 | 119.39 | 119.39 | 119.39 | 119.39 | - |
23 Apr 2024 | 118.88 | 118.88 | 118.88 | 118.88 | 118.88 | - |
22 Apr 2024 | 119.03 | 119.03 | 119.03 | 119.03 | 119.03 | - |
19 Apr 2024 | 119.89 | 119.89 | 119.89 | 119.89 | 119.89 | - |
18 Apr 2024 | 119.75 | 119.75 | 119.75 | 119.75 | 119.75 | - |
17 Apr 2024 | 119.43 | 119.43 | 119.43 | 119.43 | 119.43 | - |
16 Apr 2024 | 119.78 | 119.78 | 119.78 | 119.78 | 119.78 | - |
15 Apr 2024 | 120.63 | 120.63 | 120.63 | 120.63 | 120.63 | - |
12 Apr 2024 | 120.80 | 120.80 | 120.80 | 120.80 | 120.80 | - |
11 Apr 2024 | 120.23 | 120.23 | 120.23 | 120.23 | 120.23 | - |
10 Apr 2024 | 121.31 | 121.31 | 121.31 | 121.31 | 121.31 | - |
09 Apr 2024 | 121.49 | 121.49 | 121.49 | 121.49 | 121.49 | - |
08 Apr 2024 | 120.88 | 120.88 | 120.88 | 120.88 | 120.88 | - |
05 Apr 2024 | 121.18 | 121.18 | 121.18 | 121.18 | 121.18 | - |
04 Apr 2024 | 120.93 | 120.93 | 120.93 | 120.93 | 120.93 | - |
03 Apr 2024 | 121.19 | 121.19 | 121.19 | 121.19 | 121.19 | - |
02 Apr 2024 | 121.92 | 121.92 | 121.92 | 121.92 | 121.92 | - |
28 Mar 2024 | 122.05 | 122.05 | 122.05 | 122.05 | 122.05 | - |
27 Mar 2024 | 121.88 | 121.88 | 121.88 | 121.88 | 121.88 | - |
26 Mar 2024 | 121.88 | 121.88 | 121.88 | 121.88 | 121.88 | - |
25 Mar 2024 | 122.19 | 122.19 | 122.19 | 122.19 | 122.19 | - |
22 Mar 2024 | 121.88 | 121.88 | 121.88 | 121.88 | 121.88 | - |
21 Mar 2024 | 122.31 | 122.31 | 122.31 | 122.31 | 122.31 | - |
20 Mar 2024 | 122.14 | 122.14 | 122.14 | 122.14 | 122.14 | - |
19 Mar 2024 | 121.70 | 121.70 | 121.70 | 121.70 | 121.70 | - |
18 Mar 2024 | 121.46 | 121.46 | 121.46 | 121.46 | 121.46 | - |
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | 122.02 | 122.02 | 122.02 | 122.02 | 122.02 | - |
13 Mar 2024 | 122.44 | 122.44 | 122.44 | 122.44 | 122.44 | - |
12 Mar 2024 | - | - | - | - | - | - |
11 Mar 2024 | 122.59 | 122.59 | 122.59 | 122.59 | 122.59 | - |
08 Mar 2024 | - | - | - | - | - | - |
07 Mar 2024 | 121.37 | 121.37 | 121.37 | 121.37 | 121.37 | - |
06 Mar 2024 | 121.31 | 121.31 | 121.31 | 121.31 | 121.31 | - |
05 Mar 2024 | 120.85 | 120.85 | 120.85 | 120.85 | 120.85 | - |
04 Mar 2024 | 120.70 | 120.70 | 120.70 | 120.70 | 120.70 | - |
01 Mar 2024 | 119.94 | 119.94 | 119.94 | 119.94 | 119.94 | - |
29 Feb 2024 | 119.94 | 119.94 | 119.94 | 119.94 | 119.94 | - |
28 Feb 2024 | 120.31 | 120.31 | 120.31 | 120.31 | 120.31 | - |
27 Feb 2024 | 120.87 | 120.87 | 120.87 | 120.87 | 120.87 | - |
26 Feb 2024 | 121.32 | 121.32 | 121.32 | 121.32 | 121.32 | - |
23 Feb 2024 | 120.41 | 120.41 | 120.41 | 120.41 | 120.41 | - |
22 Feb 2024 | 119.98 | 119.98 | 119.98 | 119.98 | 119.98 | - |
21 Feb 2024 | 118.66 | 118.66 | 118.66 | 118.66 | 118.66 | - |
20 Feb 2024 | 119.83 | 119.83 | 119.83 | 119.83 | 119.83 | - |
19 Feb 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - |
16 Feb 2024 | 120.36 | 120.36 | 120.36 | 120.36 | 120.36 | - |
15 Feb 2024 | 120.83 | 120.83 | 120.83 | 120.83 | 120.83 | - |
14 Feb 2024 | - | - | - | - | - | - |
13 Feb 2024 | 120.68 | 120.68 | 120.68 | 120.68 | 120.68 | - |
12 Feb 2024 | 120.50 | 120.50 | 120.50 | 120.50 | 120.50 | - |
09 Feb 2024 | 120.39 | 120.39 | 120.39 | 120.39 | 120.39 | - |
08 Feb 2024 | 120.78 | 120.78 | 120.78 | 120.78 | 120.78 | - |
07 Feb 2024 | - | - | - | - | - | - |
06 Feb 2024 | 119.84 | 119.84 | 119.84 | 119.84 | 119.84 | - |
05 Feb 2024 | 120.59 | 120.59 | 120.59 | 120.59 | 120.59 | - |
02 Feb 2024 | - | - | - | - | - | - |
01 Feb 2024 | - | - | - | - | - | - |
31 Jan 2024 | 121.04 | 121.04 | 121.04 | 121.04 | 121.04 | - |
30 Jan 2024 | 120.85 | 120.85 | 120.85 | 120.85 | 120.85 | - |
29 Jan 2024 | 120.29 | 120.29 | 120.29 | 120.29 | 120.29 | - |
26 Jan 2024 | 120.07 | 120.07 | 120.07 | 120.07 | 120.07 | - |
25 Jan 2024 | 119.08 | 119.08 | 119.08 | 119.08 | 119.08 | - |
24 Jan 2024 | 119.38 | 119.38 | 119.38 | 119.38 | 119.38 | - |
23 Jan 2024 | 119.57 | 119.57 | 119.57 | 119.57 | 119.57 | - |
22 Jan 2024 | 119.60 | 119.60 | 119.60 | 119.60 | 119.60 | - |
19 Jan 2024 | 119.44 | 119.44 | 119.44 | 119.44 | 119.44 | - |
18 Jan 2024 | 118.74 | 118.74 | 118.74 | 118.74 | 118.74 | - |
17 Jan 2024 | 119.45 | 119.45 | 119.45 | 119.45 | 119.45 | - |
16 Jan 2024 | 119.57 | 119.57 | 119.57 | 119.57 | 119.57 | - |
15 Jan 2024 | 120.19 | 120.19 | 120.19 | 120.19 | 120.19 | - |
12 Jan 2024 | 120.67 | 120.67 | 120.67 | 120.67 | 120.67 | - |
11 Jan 2024 | 120.26 | 120.26 | 120.26 | 120.26 | 120.26 | - |
11 Jan 2024 | 2.320798 Dividend | |||||
10 Jan 2024 | 122.26 | 122.26 | 122.26 | 122.26 | 119.94 | - |
09 Jan 2024 | 122.18 | 122.18 | 122.18 | 122.18 | 119.86 | - |
08 Jan 2024 | 121.58 | 121.58 | 121.58 | 121.58 | 119.27 | - |
05 Jan 2024 | 122.31 | 122.31 | 122.31 | 122.31 | 119.99 | - |
04 Jan 2024 | 123.27 | 123.27 | 123.27 | 123.27 | 120.93 | - |
03 Jan 2024 | 123.04 | 123.04 | 123.04 | 123.04 | 120.70 | - |
02 Jan 2024 | 123.52 | 123.52 | 123.52 | 123.52 | 121.18 | - |
29 Dec 2023 | 124.05 | 124.05 | 124.05 | 124.05 | 121.70 | - |
28 Dec 2023 | 124.33 | 124.33 | 124.33 | 124.33 | 121.97 | - |
27 Dec 2023 | - | - | - | - | - | - |
22 Dec 2023 | 124.43 | 124.43 | 124.43 | 124.43 | 122.07 | - |
21 Dec 2023 | 124.13 | 124.13 | 124.13 | 124.13 | 121.77 | - |
20 Dec 2023 | 123.87 | 123.87 | 123.87 | 123.87 | 121.52 | - |
19 Dec 2023 | 123.13 | 123.13 | 123.13 | 123.13 | 120.79 | - |
18 Dec 2023 | 122.71 | 122.71 | 122.71 | 122.71 | 120.38 | - |
15 Dec 2023 | 123.17 | 123.17 | 123.17 | 123.17 | 120.83 | - |
14 Dec 2023 | 122.54 | 122.54 | 122.54 | 122.54 | 120.21 | - |
13 Dec 2023 | - | - | - | - | - | - |
12 Dec 2023 | 120.36 | 120.36 | 120.36 | 120.36 | 118.08 | - |
11 Dec 2023 | 119.98 | 119.98 | 119.98 | 119.98 | 117.70 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |