Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 129.18 | 129.18 | 129.18 | 129.18 | 129.18 | 2 |
18 Apr 2024 | 127.91 | 127.91 | 127.91 | 127.91 | 127.91 | - |
17 Apr 2024 | 127.91 | 127.91 | 127.91 | 127.91 | 127.91 | - |
16 Apr 2024 | 125.85 | 127.91 | 125.85 | 127.91 | 127.91 | 700 |
15 Apr 2024 | 126.05 | 126.05 | 126.05 | 126.05 | 126.05 | 400 |
12 Apr 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 100 |
11 Apr 2024 | 134.26 | 134.26 | 134.26 | 134.26 | 134.26 | 100 |
10 Apr 2024 | 133.00 | 133.00 | 127.90 | 128.00 | 128.00 | 200 |
09 Apr 2024 | 133.42 | 133.42 | 133.42 | 133.42 | 133.42 | - |
08 Apr 2024 | 129.73 | 133.42 | 129.73 | 133.42 | 133.42 | 100 |
05 Apr 2024 | 133.01 | 133.01 | 131.26 | 132.81 | 132.81 | 400 |
04 Apr 2024 | 130.91 | 130.91 | 130.91 | 130.91 | 130.91 | - |
03 Apr 2024 | 130.91 | 130.91 | 130.91 | 130.91 | 130.91 | - |
02 Apr 2024 | 130.91 | 130.91 | 130.91 | 130.91 | 130.91 | - |
01 Apr 2024 | 135.15 | 135.15 | 130.91 | 130.91 | 130.91 | 400 |
28 Mar 2024 | 131.30 | 135.00 | 131.30 | 131.30 | 131.30 | 300 |
27 Mar 2024 | 132.01 | 132.01 | 132.01 | 132.01 | 132.01 | - |
26 Mar 2024 | 131.10 | 135.53 | 131.10 | 132.01 | 132.01 | 1,100 |
25 Mar 2024 | 135.85 | 135.85 | 135.85 | 135.85 | 135.85 | 300 |
22 Mar 2024 | 132.41 | 132.41 | 132.41 | 132.41 | 132.41 | - |
21 Mar 2024 | 132.41 | 132.41 | 132.41 | 132.41 | 132.41 | - |
20 Mar 2024 | 132.41 | 132.41 | 132.41 | 132.41 | 132.41 | 8,900 |
19 Mar 2024 | 132.90 | 132.93 | 132.90 | 132.90 | 132.90 | 3,100 |
18 Mar 2024 | 137.67 | 137.67 | 137.67 | 137.67 | 137.67 | - |
15 Mar 2024 | 137.67 | 137.67 | 137.67 | 137.67 | 137.67 | - |
14 Mar 2024 | 137.67 | 137.67 | 137.67 | 137.67 | 137.67 | 100 |
13 Mar 2024 | 141.84 | 141.84 | 141.84 | 141.84 | 141.84 | - |
12 Mar 2024 | 141.84 | 141.84 | 141.84 | 141.84 | 141.84 | 100 |
11 Mar 2024 | 137.25 | 139.00 | 137.25 | 139.00 | 139.00 | 2,100 |
08 Mar 2024 | 135.98 | 135.98 | 135.98 | 135.98 | 135.98 | 300 |
07 Mar 2024 | 140.00 | 143.15 | 135.98 | 135.98 | 135.98 | 500 |
06 Mar 2024 | 136.25 | 136.25 | 132.54 | 132.54 | 132.54 | 300 |
05 Mar 2024 | 127.71 | 127.71 | 127.71 | 127.71 | 127.71 | - |
04 Mar 2024 | 127.71 | 127.71 | 127.71 | 127.71 | 127.71 | - |
01 Mar 2024 | 127.71 | 127.71 | 127.71 | 127.71 | 127.71 | - |
29 Feb 2024 | 127.71 | 127.71 | 127.71 | 127.71 | 127.71 | - |
28 Feb 2024 | 132.50 | 132.50 | 127.71 | 127.71 | 127.71 | 1,200 |
27 Feb 2024 | 133.46 | 133.46 | 133.46 | 133.46 | 133.46 | 100 |
26 Feb 2024 | 134.00 | 137.00 | 134.00 | 137.00 | 137.00 | 200 |
23 Feb 2024 | 125.13 | 125.13 | 125.13 | 125.13 | 125.13 | - |
22 Feb 2024 | 125.13 | 125.13 | 125.13 | 125.13 | 125.13 | - |
21 Feb 2024 | 125.13 | 125.13 | 125.13 | 125.13 | 125.13 | 100 |
20 Feb 2024 | 122.50 | 122.50 | 122.50 | 122.50 | 122.50 | - |
16 Feb 2024 | 122.50 | 122.50 | 122.50 | 122.50 | 122.50 | 600 |
15 Feb 2024 | 122.50 | 122.50 | 122.50 | 122.50 | 122.50 | - |
14 Feb 2024 | 122.50 | 122.50 | 122.50 | 122.50 | 122.50 | 100 |
13 Feb 2024 | 131.05 | 131.05 | 131.05 | 131.05 | 131.05 | - |
12 Feb 2024 | 126.98 | 131.05 | 123.50 | 131.05 | 131.05 | 700 |
09 Feb 2024 | 124.75 | 129.17 | 124.75 | 129.17 | 129.17 | 2,300 |
08 Feb 2024 | 113.35 | 113.35 | 113.35 | 113.35 | 113.35 | - |
07 Feb 2024 | 113.35 | 113.35 | 113.35 | 113.35 | 113.35 | 11,100 |
06 Feb 2024 | 111.80 | 111.80 | 111.80 | 111.80 | 111.80 | - |
05 Feb 2024 | 111.80 | 111.80 | 111.80 | 111.80 | 111.80 | 400 |
02 Feb 2024 | 111.80 | 111.80 | 111.80 | 111.80 | 111.80 | 100 |
01 Feb 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 100 |
31 Jan 2024 | 110.82 | 110.82 | 110.82 | 110.82 | 110.82 | - |
30 Jan 2024 | 110.82 | 110.82 | 110.82 | 110.82 | 110.82 | 100 |
29 Jan 2024 | 112.27 | 112.27 | 108.50 | 108.50 | 108.50 | 800 |
26 Jan 2024 | 113.10 | 113.10 | 113.10 | 113.10 | 113.10 | 100 |
25 Jan 2024 | 108.33 | 108.33 | 108.33 | 108.33 | 108.33 | 200 |
24 Jan 2024 | 115.67 | 115.67 | 115.67 | 115.67 | 115.67 | - |
23 Jan 2024 | 115.67 | 115.67 | 115.67 | 115.67 | 115.67 | - |
22 Jan 2024 | 115.67 | 115.67 | 115.67 | 115.67 | 115.67 | - |
19 Jan 2024 | 115.67 | 115.67 | 115.67 | 115.67 | 115.67 | - |
18 Jan 2024 | 115.67 | 115.67 | 115.67 | 115.67 | 115.67 | - |
17 Jan 2024 | 115.67 | 115.67 | 115.67 | 115.67 | 115.67 | - |
16 Jan 2024 | 115.67 | 115.67 | 115.67 | 115.67 | 115.67 | - |
12 Jan 2024 | 115.67 | 115.67 | 115.67 | 115.67 | 115.67 | - |
11 Jan 2024 | 115.67 | 115.67 | 115.67 | 115.67 | 115.67 | - |
10 Jan 2024 | 115.67 | 115.67 | 115.67 | 115.67 | 115.67 | - |
09 Jan 2024 | 115.67 | 115.67 | 115.67 | 115.67 | 115.67 | - |
08 Jan 2024 | 115.67 | 115.67 | 115.67 | 115.67 | 115.67 | - |
05 Jan 2024 | 115.67 | 115.67 | 115.67 | 115.67 | 115.67 | - |
04 Jan 2024 | 115.67 | 115.67 | 115.67 | 115.67 | 115.67 | - |
03 Jan 2024 | 115.67 | 115.67 | 115.67 | 115.67 | 115.67 | - |
02 Jan 2024 | 115.67 | 115.67 | 115.67 | 115.67 | 115.67 | - |
29 Dec 2023 | 115.67 | 115.67 | 115.67 | 115.67 | 115.67 | - |
28 Dec 2023 | 115.67 | 115.67 | 115.67 | 115.67 | 115.67 | - |
27 Dec 2023 | 115.67 | 115.67 | 115.67 | 115.67 | 115.67 | - |
26 Dec 2023 | 115.67 | 115.67 | 115.67 | 115.67 | 115.67 | - |
22 Dec 2023 | 114.51 | 115.67 | 114.51 | 115.67 | 115.67 | 100 |
21 Dec 2023 | 111.44 | 111.80 | 111.44 | 111.80 | 111.80 | 300 |
20 Dec 2023 | 108.95 | 108.95 | 108.95 | 108.95 | 108.95 | - |
19 Dec 2023 | 108.95 | 108.95 | 108.95 | 108.95 | 108.95 | 100 |
18 Dec 2023 | 114.59 | 114.59 | 114.59 | 114.59 | 114.59 | - |
15 Dec 2023 | 114.59 | 114.59 | 114.59 | 114.59 | 114.59 | 300 |
14 Dec 2023 | 114.36 | 114.36 | 114.36 | 114.36 | 114.36 | 600 |
13 Dec 2023 | 109.10 | 109.10 | 109.10 | 109.10 | 109.10 | - |
12 Dec 2023 | 109.10 | 109.10 | 109.10 | 109.10 | 109.10 | 100 |
11 Dec 2023 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - |
08 Dec 2023 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - |
08 Dec 2023 | 2.317 Dividend | |||||
07 Dec 2023 | 108.00 | 108.00 | 108.00 | 108.00 | 105.68 | - |
06 Dec 2023 | 108.00 | 108.00 | 108.00 | 108.00 | 105.68 | 100 |
05 Dec 2023 | 105.50 | 105.50 | 105.50 | 105.50 | 103.24 | - |
04 Dec 2023 | 105.50 | 105.50 | 105.50 | 105.50 | 103.24 | - |
01 Dec 2023 | 105.50 | 105.50 | 105.50 | 105.50 | 103.24 | - |
30 Nov 2023 | 105.50 | 105.50 | 105.50 | 105.50 | 103.24 | - |
29 Nov 2023 | 105.50 | 105.50 | 105.50 | 105.50 | 103.24 | - |
28 Nov 2023 | 105.50 | 105.50 | 105.50 | 105.50 | 103.24 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |