Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 131.80 | 131.80 | 131.80 | 131.80 | 131.80 | 30 |
30 Apr 2024 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | - |
29 Apr 2024 | 125.50 | 125.50 | 125.50 | 125.50 | 125.50 | - |
26 Apr 2024 | 125.50 | 125.50 | 125.50 | 125.50 | 125.50 | - |
25 Apr 2024 | 121.85 | 121.85 | 121.85 | 121.85 | 121.85 | - |
24 Apr 2024 | 121.50 | 121.50 | 121.50 | 121.50 | 121.50 | - |
23 Apr 2024 | 120.45 | 120.45 | 120.45 | 120.45 | 120.45 | - |
22 Apr 2024 | 118.70 | 118.70 | 118.70 | 118.70 | 118.70 | - |
19 Apr 2024 | 116.65 | 116.65 | 116.65 | 116.65 | 116.65 | - |
18 Apr 2024 | 117.80 | 117.80 | 117.80 | 117.80 | 117.80 | - |
17 Apr 2024 | 118.40 | 118.70 | 118.40 | 118.70 | 118.70 | 30 |
16 Apr 2024 | 121.70 | 122.00 | 121.70 | 122.00 | 122.00 | 30 |
15 Apr 2024 | 121.70 | 121.70 | 121.70 | 121.70 | 121.70 | - |
12 Apr 2024 | 122.75 | 124.00 | 122.75 | 124.00 | 124.00 | 30 |
11 Apr 2024 | 122.55 | 122.55 | 122.55 | 122.55 | 122.55 | - |
10 Apr 2024 | 123.70 | 123.70 | 123.70 | 123.70 | 123.70 | - |
09 Apr 2024 | 122.85 | 122.85 | 122.85 | 122.85 | 122.85 | - |
08 Apr 2024 | 122.20 | 122.20 | 122.20 | 122.20 | 122.20 | - |
05 Apr 2024 | 122.80 | 124.25 | 122.80 | 124.25 | 124.25 | 60 |
04 Apr 2024 | 122.95 | 122.95 | 122.95 | 122.95 | 122.95 | - |
03 Apr 2024 | 124.50 | 124.50 | 124.50 | 124.50 | 124.50 | - |
02 Apr 2024 | 127.40 | 127.40 | 127.40 | 127.40 | 127.40 | - |
28 Mar 2024 | 125.60 | 125.60 | 125.60 | 125.60 | 125.60 | - |
28 Mar 2024 | 120 Dividend | |||||
27 Mar 2024 | 126.25 | 126.25 | 126.25 | 126.25 | 6.25 | - |
26 Mar 2024 | 122.85 | 122.85 | 122.85 | 122.85 | 6.08 | - |
25 Mar 2024 | 124.40 | 124.40 | 124.40 | 124.40 | 6.16 | - |
22 Mar 2024 | 125.45 | 125.45 | 125.45 | 125.45 | 6.21 | - |
21 Mar 2024 | 125.00 | 125.00 | 125.00 | 125.00 | 6.19 | - |
20 Mar 2024 | 124.40 | 124.40 | 124.40 | 124.40 | 6.16 | - |
19 Mar 2024 | 125.20 | 125.20 | 125.20 | 125.20 | 6.20 | - |
18 Mar 2024 | 123.70 | 123.70 | 123.70 | 123.70 | 6.12 | - |
15 Mar 2024 | 123.50 | 123.50 | 123.50 | 123.50 | 6.11 | - |
14 Mar 2024 | 125.10 | 125.10 | 125.10 | 125.10 | 6.19 | - |
13 Mar 2024 | 125.40 | 125.40 | 125.40 | 125.40 | 6.21 | - |
12 Mar 2024 | 128.65 | 129.70 | 128.65 | 129.70 | 6.42 | 30 |
11 Mar 2024 | 125.00 | 125.00 | 125.00 | 125.00 | 6.19 | - |
08 Mar 2024 | 126.45 | 126.45 | 126.45 | 126.45 | 6.26 | - |
07 Mar 2024 | 128.15 | 128.50 | 128.15 | 128.50 | 6.36 | 30 |
06 Mar 2024 | 129.35 | 130.65 | 129.35 | 130.65 | 6.47 | 30 |
05 Mar 2024 | 130.35 | 130.35 | 130.35 | 130.35 | 6.45 | - |
04 Mar 2024 | 132.10 | 132.10 | 132.10 | 132.10 | 6.54 | - |
01 Mar 2024 | 131.05 | 131.25 | 131.05 | 131.25 | 6.50 | 32 |
29 Feb 2024 | 130.15 | 130.15 | 130.15 | 130.15 | 6.44 | - |
28 Feb 2024 | 131.45 | 131.55 | 131.45 | 131.55 | 6.51 | 30 |
27 Feb 2024 | 130.45 | 130.45 | 130.45 | 130.45 | 6.46 | - |
26 Feb 2024 | 130.25 | 130.90 | 130.25 | 130.90 | 6.48 | 30 |
23 Feb 2024 | 130.70 | 130.70 | 130.70 | 130.70 | 6.47 | - |
22 Feb 2024 | 130.45 | 130.45 | 130.45 | 130.45 | 6.46 | - |
21 Feb 2024 | 130.15 | 130.15 | 130.15 | 130.15 | 6.44 | - |
20 Feb 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 6.53 | - |
19 Feb 2024 | 131.95 | 131.95 | 131.95 | 131.95 | 6.53 | - |
16 Feb 2024 | 133.50 | 133.50 | 133.50 | 133.50 | 6.61 | - |
15 Feb 2024 | 133.10 | 133.55 | 133.10 | 133.55 | 6.61 | 30 |
14 Feb 2024 | 130.45 | 130.45 | 130.45 | 130.45 | 6.46 | - |
13 Feb 2024 | 133.40 | 133.40 | 133.40 | 133.40 | 6.60 | - |
12 Feb 2024 | 134.05 | 134.05 | 134.05 | 134.05 | 6.64 | - |
09 Feb 2024 | 132.70 | 132.70 | 132.70 | 132.70 | 6.57 | - |
08 Feb 2024 | 131.55 | 131.55 | 131.55 | 131.55 | 6.51 | - |
07 Feb 2024 | 133.70 | 133.70 | 133.70 | 133.70 | 6.62 | - |
06 Feb 2024 | 143.60 | 143.60 | 143.60 | 143.60 | 7.11 | - |
05 Feb 2024 | 148.10 | 148.10 | 148.10 | 148.10 | 7.33 | - |
02 Feb 2024 | 147.00 | 147.00 | 147.00 | 147.00 | 7.28 | - |
01 Feb 2024 | 146.90 | 146.90 | 146.90 | 146.90 | 7.27 | - |
31 Jan 2024 | 148.60 | 148.60 | 148.60 | 148.60 | 7.36 | - |
30 Jan 2024 | 151.10 | 151.10 | 151.10 | 151.10 | 7.48 | - |
29 Jan 2024 | 148.90 | 148.90 | 148.90 | 148.90 | 7.37 | - |
26 Jan 2024 | 148.70 | 149.15 | 148.70 | 149.15 | 7.38 | 30 |
25 Jan 2024 | 148.70 | 148.70 | 148.70 | 148.70 | 7.36 | - |
24 Jan 2024 | 149.05 | 149.05 | 149.05 | 149.05 | 7.38 | - |
23 Jan 2024 | 152.70 | 152.70 | 152.70 | 152.70 | 7.56 | - |
22 Jan 2024 | 151.05 | 153.35 | 151.05 | 153.35 | 7.59 | 30 |
19 Jan 2024 | 149.75 | 149.75 | 149.75 | 149.75 | 7.41 | - |
18 Jan 2024 | 146.10 | 148.90 | 146.10 | 148.90 | 7.37 | 30 |
17 Jan 2024 | 145.20 | 145.20 | 145.20 | 145.20 | 7.19 | - |
16 Jan 2024 | 149.80 | 149.80 | 149.80 | 149.80 | 7.42 | - |
15 Jan 2024 | 153.65 | 153.65 | 153.65 | 153.65 | 7.61 | - |
12 Jan 2024 | 153.35 | 153.65 | 153.35 | 153.65 | 7.61 | 8 |
11 Jan 2024 | 151.40 | 151.40 | 151.40 | 151.40 | 7.50 | - |
10 Jan 2024 | 146.45 | 147.75 | 146.45 | 147.75 | 7.31 | 30 |
09 Jan 2024 | 147.00 | 147.65 | 147.00 | 147.65 | 7.31 | 30 |
08 Jan 2024 | 143.55 | 145.30 | 143.55 | 145.30 | 7.19 | 30 |
05 Jan 2024 | 143.00 | 144.45 | 143.00 | 144.45 | 7.15 | 30 |
04 Jan 2024 | 145.90 | 145.90 | 145.90 | 145.90 | 7.22 | - |
03 Jan 2024 | 146.00 | 146.00 | 146.00 | 146.00 | 7.23 | - |
02 Jan 2024 | 145.10 | 145.10 | 145.10 | 145.10 | 7.18 | - |
29 Dec 2023 | 146.15 | 146.35 | 146.15 | 146.35 | 7.25 | - |
28 Dec 2023 | 145.40 | 145.40 | 145.40 | 145.40 | 7.20 | - |
27 Dec 2023 | 144.15 | 144.15 | 144.15 | 144.15 | 7.14 | - |
22 Dec 2023 | 142.60 | 143.40 | 142.60 | 143.40 | 7.10 | 30 |
21 Dec 2023 | 143.10 | 143.10 | 143.10 | 143.10 | 7.08 | - |
20 Dec 2023 | 144.90 | 144.90 | 144.90 | 144.90 | 7.17 | - |
19 Dec 2023 | 140.75 | 140.75 | 140.75 | 140.75 | 6.97 | - |
18 Dec 2023 | 141.50 | 141.50 | 141.50 | 141.50 | 7.00 | - |
15 Dec 2023 | 142.75 | 143.65 | 142.75 | 143.25 | 7.09 | 60 |
14 Dec 2023 | 138.70 | 138.70 | 138.50 | 138.50 | 6.86 | 40 |
13 Dec 2023 | 139.40 | 139.40 | 139.40 | 139.40 | 6.90 | - |
12 Dec 2023 | 138.50 | 138.50 | 138.50 | 138.50 | 6.86 | - |
11 Dec 2023 | 136.35 | 136.75 | 136.35 | 136.75 | 6.77 | 30 |
08 Dec 2023 | 134.60 | 134.60 | 134.60 | 134.60 | 6.66 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |