Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 130.38 | 130.38 | 129.00 | 129.12 | 129.12 | - |
02 May 2024 | 129.98 | 131.20 | 129.98 | 130.12 | 130.12 | - |
30 Apr 2024 | 138.78 | 138.78 | 137.52 | 137.52 | 137.52 | - |
29 Apr 2024 | 136.58 | 138.32 | 136.38 | 138.32 | 138.32 | - |
26 Apr 2024 | 137.58 | 137.80 | 136.92 | 136.92 | 136.92 | - |
25 Apr 2024 | 137.38 | 137.52 | 136.98 | 137.52 | 137.52 | - |
24 Apr 2024 | 136.38 | 138.32 | 136.38 | 138.32 | 138.32 | - |
23 Apr 2024 | 134.98 | 136.72 | 134.58 | 136.72 | 136.72 | - |
23 Apr 2024 | 1.2 Dividend | |||||
22 Apr 2024 | 134.78 | 135.92 | 134.78 | 135.92 | 134.72 | - |
19 Apr 2024 | 133.58 | 133.78 | 133.58 | 133.72 | 132.54 | - |
18 Apr 2024 | 133.38 | 134.00 | 133.38 | 133.52 | 132.34 | - |
17 Apr 2024 | 133.98 | 134.18 | 132.60 | 133.32 | 132.14 | - |
16 Apr 2024 | 131.98 | 133.32 | 131.98 | 133.32 | 132.14 | - |
15 Apr 2024 | 133.38 | 133.38 | 131.72 | 131.72 | 130.56 | - |
12 Apr 2024 | 135.18 | 135.78 | 133.32 | 133.32 | 132.14 | - |
11 Apr 2024 | 134.18 | 135.52 | 133.98 | 135.52 | 134.32 | - |
10 Apr 2024 | 132.58 | 133.80 | 132.58 | 133.32 | 132.14 | - |
09 Apr 2024 | 132.58 | 132.58 | 132.12 | 132.12 | 130.95 | - |
08 Apr 2024 | 134.38 | 134.38 | 133.32 | 133.32 | 132.14 | - |
05 Apr 2024 | 135.38 | 135.38 | 133.40 | 134.32 | 133.13 | - |
04 Apr 2024 | 135.38 | 135.72 | 135.00 | 135.72 | 134.52 | - |
03 Apr 2024 | 137.38 | 137.78 | 135.32 | 135.32 | 134.13 | - |
02 Apr 2024 | 140.80 | 140.80 | 138.40 | 138.40 | 137.18 | - |
28 Mar 2024 | 140.60 | 141.20 | 140.60 | 141.20 | 139.95 | - |
27 Mar 2024 | 138.20 | 140.80 | 138.20 | 140.20 | 138.96 | - |
26 Mar 2024 | 138.20 | 138.80 | 138.20 | 138.40 | 137.18 | - |
25 Mar 2024 | 138.60 | 139.20 | 138.00 | 138.00 | 136.78 | - |
22 Mar 2024 | 135.60 | 138.40 | 135.60 | 138.40 | 137.18 | - |
21 Mar 2024 | 137.40 | 137.80 | 135.20 | 135.80 | 134.60 | - |
20 Mar 2024 | 140.80 | 141.00 | 138.40 | 138.40 | 137.18 | - |
19 Mar 2024 | 136.60 | 140.40 | 136.60 | 140.40 | 139.16 | - |
18 Mar 2024 | 137.60 | 137.60 | 136.40 | 136.40 | 135.20 | - |
15 Mar 2024 | 138.80 | 138.80 | 138.00 | 138.00 | 136.78 | - |
14 Mar 2024 | 142.20 | 142.40 | 138.80 | 138.80 | 137.57 | - |
13 Mar 2024 | 143.20 | 143.20 | 143.00 | 143.00 | 141.74 | - |
12 Mar 2024 | 141.60 | 142.80 | 141.40 | 142.80 | 141.54 | - |
11 Mar 2024 | 141.80 | 142.00 | 141.40 | 141.80 | 140.55 | - |
08 Mar 2024 | 140.00 | 142.40 | 140.00 | 142.40 | 141.14 | - |
07 Mar 2024 | 137.00 | 139.40 | 137.00 | 139.40 | 138.17 | - |
06 Mar 2024 | 137.60 | 138.00 | 137.20 | 138.00 | 136.78 | - |
05 Mar 2024 | 138.40 | 138.60 | 138.20 | 138.20 | 136.98 | - |
04 Mar 2024 | 139.60 | 140.40 | 138.80 | 138.80 | 137.57 | - |
01 Mar 2024 | 141.60 | 141.60 | 139.40 | 139.80 | 138.57 | - |
29 Feb 2024 | 141.20 | 141.40 | 140.60 | 141.40 | 140.15 | - |
28 Feb 2024 | 139.80 | 141.00 | 139.60 | 140.80 | 139.56 | - |
27 Feb 2024 | 138.60 | 139.00 | 138.00 | 139.00 | 137.77 | - |
26 Feb 2024 | 140.60 | 140.60 | 139.60 | 139.60 | 138.37 | - |
23 Feb 2024 | 140.60 | 141.20 | 140.40 | 140.60 | 139.36 | 11 |
22 Feb 2024 | 140.60 | 140.80 | 139.40 | 140.60 | 139.36 | - |
21 Feb 2024 | 140.20 | 140.20 | 140.00 | 140.20 | 138.96 | - |
20 Feb 2024 | 139.40 | 141.80 | 139.20 | 140.60 | 139.36 | - |
19 Feb 2024 | 139.80 | 140.00 | 139.60 | 139.60 | 138.37 | - |
16 Feb 2024 | 141.40 | 141.40 | 140.80 | 140.80 | 139.56 | - |
15 Feb 2024 | 141.60 | 141.60 | 140.80 | 140.80 | 139.56 | - |
14 Feb 2024 | 142.40 | 142.80 | 141.00 | 141.00 | 139.76 | - |
13 Feb 2024 | 142.20 | 143.00 | 142.00 | 143.00 | 141.74 | - |
12 Feb 2024 | 141.40 | 141.60 | 141.00 | 141.60 | 140.35 | - |
09 Feb 2024 | 142.60 | 142.80 | 141.00 | 141.00 | 139.76 | - |
08 Feb 2024 | 143.80 | 144.00 | 142.00 | 142.00 | 140.75 | - |
07 Feb 2024 | 143.40 | 145.20 | 143.20 | 145.20 | 143.92 | - |
06 Feb 2024 | 143.20 | 143.40 | 142.00 | 143.40 | 142.13 | - |
05 Feb 2024 | 144.20 | 144.40 | 143.40 | 143.80 | 142.53 | - |
02 Feb 2024 | 144.40 | 144.40 | 143.40 | 144.20 | 142.93 | - |
01 Feb 2024 | 134.20 | 135.00 | 134.00 | 135.00 | 133.81 | - |
31 Jan 2024 | 134.20 | 134.80 | 134.00 | 134.00 | 132.82 | - |
30 Jan 2024 | 133.20 | 133.80 | 132.80 | 133.60 | 132.42 | - |
29 Jan 2024 | 132.80 | 133.20 | 132.80 | 132.80 | 131.63 | - |
26 Jan 2024 | 132.20 | 132.60 | 132.00 | 132.60 | 131.43 | - |
25 Jan 2024 | 128.20 | 131.00 | 128.20 | 131.00 | 129.84 | - |
24 Jan 2024 | 131.80 | 131.80 | 127.60 | 127.60 | 126.47 | - |
23 Jan 2024 | 129.20 | 133.40 | 129.20 | 131.40 | 130.24 | - |
23 Jan 2024 | 1.2 Dividend | |||||
22 Jan 2024 | 130.00 | 130.20 | 130.00 | 130.20 | 127.86 | - |
19 Jan 2024 | 131.80 | 131.80 | 130.40 | 130.60 | 128.25 | - |
18 Jan 2024 | 131.80 | 132.20 | 130.80 | 130.80 | 128.45 | - |
17 Jan 2024 | 131.20 | 133.00 | 131.00 | 131.60 | 129.24 | - |
16 Jan 2024 | 130.60 | 131.20 | 130.60 | 131.20 | 128.84 | - |
15 Jan 2024 | 130.40 | 130.60 | 130.20 | 130.60 | 128.25 | - |
12 Jan 2024 | 129.60 | 129.80 | 129.60 | 129.80 | 127.47 | - |
11 Jan 2024 | 128.60 | 128.80 | 128.40 | 128.80 | 126.49 | - |
10 Jan 2024 | 128.80 | 129.60 | 128.60 | 128.60 | 126.29 | - |
09 Jan 2024 | 129.40 | 129.40 | 128.20 | 128.20 | 125.90 | - |
08 Jan 2024 | 128.40 | 129.20 | 128.20 | 129.20 | 126.88 | - |
05 Jan 2024 | 129.80 | 130.20 | 128.60 | 128.60 | 126.29 | - |
04 Jan 2024 | 129.20 | 129.20 | 129.00 | 129.20 | 126.88 | - |
03 Jan 2024 | 131.40 | 132.00 | 130.00 | 130.00 | 127.66 | - |
02 Jan 2024 | 129.00 | 131.20 | 128.80 | 131.20 | 128.84 | - |
29 Dec 2023 | 128.00 | 128.00 | 127.60 | 127.80 | 125.50 | - |
28 Dec 2023 | 127.00 | 127.60 | 126.80 | 127.20 | 124.91 | - |
27 Dec 2023 | 128.20 | 128.20 | 126.80 | 126.80 | 124.52 | - |
22 Dec 2023 | 127.60 | 128.60 | 127.20 | 127.20 | 124.91 | - |
21 Dec 2023 | 128.60 | 128.60 | 127.20 | 127.20 | 124.91 | - |
20 Dec 2023 | 129.60 | 129.60 | 129.00 | 129.40 | 127.08 | - |
19 Dec 2023 | 130.20 | 130.40 | 128.80 | 128.80 | 126.49 | - |
18 Dec 2023 | 129.80 | 130.40 | 129.40 | 130.40 | 128.06 | - |
15 Dec 2023 | 129.20 | 130.80 | 129.20 | 130.20 | 127.86 | - |
14 Dec 2023 | 133.40 | 133.60 | 130.60 | 130.60 | 128.25 | - |
13 Dec 2023 | 131.60 | 133.00 | 131.60 | 133.00 | 130.61 | - |
12 Dec 2023 | 129.60 | 130.80 | 129.40 | 130.80 | 128.45 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |