Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
15 May 2024 | 123.60 | 123.60 | 123.60 | 123.60 | 123.60 | 4 |
14 May 2024 | 123.40 | 123.40 | 123.40 | 123.40 | 123.40 | - |
13 May 2024 | 123.84 | 123.84 | 123.84 | 123.84 | 123.84 | - |
10 May 2024 | 125.06 | 125.06 | 125.06 | 125.06 | 125.06 | - |
09 May 2024 | 123.44 | 123.44 | 123.44 | 123.44 | 123.44 | - |
08 May 2024 | 123.88 | 123.88 | 123.88 | 123.88 | 123.88 | - |
07 May 2024 | 121.34 | 121.34 | 121.34 | 121.34 | 121.34 | - |
06 May 2024 | 120.76 | 120.76 | 120.76 | 120.76 | 120.76 | - |
03 May 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | - |
02 May 2024 | 119.44 | 119.44 | 119.44 | 119.44 | 119.44 | - |
30 Apr 2024 | 121.50 | 121.50 | 121.50 | 121.50 | 121.50 | - |
29 Apr 2024 | 122.52 | 122.52 | 122.52 | 122.52 | 122.52 | - |
26 Apr 2024 | 122.50 | 122.50 | 122.50 | 122.50 | 122.50 | - |
25 Apr 2024 | 122.88 | 122.88 | 122.88 | 122.88 | 122.88 | - |
24 Apr 2024 | 123.20 | 123.20 | 123.20 | 123.20 | 123.20 | - |
23 Apr 2024 | 122.92 | 122.92 | 122.92 | 122.92 | 122.92 | - |
22 Apr 2024 | 122.74 | 122.74 | 122.74 | 122.74 | 122.74 | - |
19 Apr 2024 | 121.60 | 121.60 | 121.60 | 121.60 | 121.60 | - |
18 Apr 2024 | 122.08 | 122.08 | 122.08 | 122.08 | 122.08 | - |
17 Apr 2024 | 121.84 | 121.84 | 121.84 | 121.84 | 121.84 | - |
16 Apr 2024 | 122.16 | 122.16 | 122.16 | 122.16 | 122.16 | - |
15 Apr 2024 | 126.44 | 126.44 | 126.44 | 126.44 | 126.44 | 4 |
12 Apr 2024 | 124.08 | 124.08 | 124.08 | 124.08 | 124.08 | - |
11 Apr 2024 | 123.10 | 123.10 | 123.10 | 123.10 | 123.10 | - |
10 Apr 2024 | 123.86 | 123.86 | 123.86 | 123.86 | 123.86 | - |
09 Apr 2024 | 125.40 | 125.40 | 125.40 | 125.40 | 125.40 | - |
08 Apr 2024 | 126.48 | 126.48 | 126.48 | 126.48 | 126.48 | - |
05 Apr 2024 | 125.74 | 125.74 | 125.74 | 125.74 | 125.74 | - |
04 Apr 2024 | 126.22 | 126.22 | 126.22 | 126.22 | 126.22 | - |
03 Apr 2024 | 126.72 | 126.72 | 126.72 | 126.72 | 126.72 | - |
02 Apr 2024 | 126.96 | 126.96 | 126.96 | 126.96 | 126.96 | - |
28 Mar 2024 | 125.60 | 125.60 | 125.60 | 125.60 | 125.60 | - |
27 Mar 2024 | 126.20 | 126.20 | 126.20 | 126.20 | 126.20 | - |
26 Mar 2024 | 124.40 | 124.40 | 124.40 | 124.40 | 124.40 | - |
25 Mar 2024 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - |
22 Mar 2024 | 126.80 | 126.80 | 126.80 | 126.80 | 126.80 | - |
21 Mar 2024 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | - |
20 Mar 2024 | 123.80 | 123.80 | 123.80 | 123.80 | 123.80 | - |
19 Mar 2024 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | - |
18 Mar 2024 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | - |
15 Mar 2024 | 123.60 | 123.60 | 123.60 | 123.60 | 123.60 | - |
14 Mar 2024 | 124.60 | 124.60 | 124.60 | 124.60 | 124.60 | - |
14 Mar 2024 | 0.45 Dividend | |||||
13 Mar 2024 | 124.60 | 124.60 | 124.60 | 124.60 | 124.15 | - |
12 Mar 2024 | 124.40 | 124.40 | 124.40 | 124.40 | 123.95 | - |
11 Mar 2024 | 125.80 | 125.80 | 125.80 | 125.80 | 125.35 | - |
08 Mar 2024 | 126.00 | 126.00 | 126.00 | 126.00 | 125.54 | - |
07 Mar 2024 | 127.00 | 127.00 | 127.00 | 127.00 | 126.54 | - |
06 Mar 2024 | 127.60 | 127.60 | 127.60 | 127.60 | 127.14 | - |
05 Mar 2024 | 126.20 | 126.20 | 126.20 | 126.20 | 125.74 | - |
04 Mar 2024 | 126.80 | 126.80 | 126.80 | 126.80 | 126.34 | - |
01 Mar 2024 | 127.40 | 127.80 | 127.40 | 127.80 | 127.34 | 32 |
29 Feb 2024 | 127.20 | 127.20 | 127.20 | 127.20 | 126.74 | - |
28 Feb 2024 | 127.20 | 127.20 | 127.20 | 127.20 | 126.74 | - |
27 Feb 2024 | 126.20 | 126.20 | 126.20 | 126.20 | 125.74 | - |
26 Feb 2024 | 127.00 | 127.00 | 127.00 | 127.00 | 126.54 | - |
23 Feb 2024 | 128.00 | 128.00 | 128.00 | 128.00 | 127.54 | - |
22 Feb 2024 | 125.60 | 125.60 | 125.60 | 125.60 | 125.15 | - |
21 Feb 2024 | 125.40 | 125.40 | 125.40 | 125.40 | 124.95 | - |
20 Feb 2024 | 126.40 | 126.40 | 126.40 | 126.40 | 125.94 | - |
19 Feb 2024 | 126.60 | 126.60 | 126.60 | 126.60 | 126.14 | - |
16 Feb 2024 | 126.20 | 126.20 | 126.20 | 126.20 | 125.74 | - |
15 Feb 2024 | 126.80 | 126.80 | 126.80 | 126.80 | 126.34 | - |
14 Feb 2024 | 124.60 | 124.60 | 124.60 | 124.60 | 124.15 | - |
13 Feb 2024 | 125.00 | 125.00 | 125.00 | 125.00 | 124.55 | - |
12 Feb 2024 | 124.80 | 124.80 | 124.80 | 124.80 | 124.35 | - |
09 Feb 2024 | 123.60 | 123.60 | 123.60 | 123.60 | 123.15 | - |
08 Feb 2024 | 118.20 | 118.20 | 118.20 | 118.20 | 117.77 | - |
07 Feb 2024 | 116.80 | 116.80 | 116.80 | 116.80 | 116.38 | - |
06 Feb 2024 | 117.20 | 117.20 | 117.20 | 117.20 | 116.78 | - |
05 Feb 2024 | 118.60 | 118.60 | 118.60 | 118.60 | 118.17 | - |
02 Feb 2024 | 118.80 | 118.80 | 118.80 | 118.80 | 118.37 | - |
01 Feb 2024 | 117.40 | 117.40 | 117.40 | 117.40 | 116.98 | - |
31 Jan 2024 | 118.60 | 118.60 | 118.60 | 118.60 | 118.17 | - |
30 Jan 2024 | 117.80 | 117.80 | 117.80 | 117.80 | 117.37 | - |
29 Jan 2024 | 116.60 | 116.60 | 116.60 | 116.60 | 116.18 | - |
26 Jan 2024 | 116.40 | 116.40 | 116.40 | 116.40 | 115.98 | - |
25 Jan 2024 | 116.40 | 116.40 | 116.40 | 116.40 | 115.98 | - |
24 Jan 2024 | 116.40 | 116.40 | 116.40 | 116.40 | 115.98 | - |
23 Jan 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 115.58 | - |
22 Jan 2024 | 115.40 | 115.40 | 115.40 | 115.40 | 114.98 | - |
19 Jan 2024 | 115.60 | 115.60 | 115.60 | 115.60 | 115.18 | - |
18 Jan 2024 | 114.80 | 114.80 | 114.80 | 114.80 | 114.39 | - |
17 Jan 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 114.58 | - |
16 Jan 2024 | 115.40 | 115.40 | 115.40 | 115.40 | 114.98 | - |
15 Jan 2024 | 115.20 | 115.20 | 115.20 | 115.20 | 114.78 | - |
12 Jan 2024 | 115.20 | 115.20 | 115.20 | 115.20 | 114.78 | - |
11 Jan 2024 | 115.80 | 115.80 | 115.80 | 115.80 | 115.38 | - |
10 Jan 2024 | 115.40 | 115.40 | 115.40 | 115.40 | 114.98 | - |
09 Jan 2024 | 116.40 | 116.40 | 116.40 | 116.40 | 115.98 | - |
08 Jan 2024 | 113.80 | 113.80 | 113.80 | 113.80 | 113.39 | - |
05 Jan 2024 | 114.20 | 114.20 | 114.20 | 114.20 | 113.79 | - |
04 Jan 2024 | 113.60 | 113.60 | 113.60 | 113.60 | 113.19 | - |
03 Jan 2024 | 114.60 | 114.60 | 114.60 | 114.60 | 114.19 | - |
02 Jan 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 115.58 | - |
29 Dec 2023 | 115.60 | 116.00 | 115.60 | 116.00 | 115.58 | - |
28 Dec 2023 | 114.40 | 114.40 | 114.40 | 114.40 | 113.99 | - |
27 Dec 2023 | 114.20 | 114.20 | 114.20 | 114.20 | 113.79 | - |
22 Dec 2023 | 112.00 | 112.00 | 112.00 | 112.00 | 111.60 | - |
21 Dec 2023 | 111.40 | 111.40 | 111.40 | 111.40 | 111.00 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |