Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 138.61 | 138.61 | 138.61 | 138.61 | 138.61 | - |
02 May 2024 | 138.34 | 138.34 | 138.34 | 138.32 | 138.32 | 2 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 138.57 | 138.57 | 138.57 | 138.57 | 138.57 | - |
29 Apr 2024 | 138.22 | 138.22 | 138.22 | 138.22 | 138.22 | - |
26 Apr 2024 | 137.96 | 137.96 | 137.96 | 137.96 | 137.96 | - |
25 Apr 2024 | 137.88 | 137.88 | 137.88 | 137.88 | 137.88 | - |
24 Apr 2024 | 138.59 | 137.89 | 137.89 | 137.89 | 137.89 | - |
23 Apr 2024 | 138.38 | 138.25 | 138.25 | 138.25 | 138.25 | 8,191 |
22 Apr 2024 | 138.13 | 138.13 | 138.13 | 138.13 | 138.13 | 8,190 |
19 Apr 2024 | 138.38 | 138.38 | 138.38 | 138.38 | 138.38 | - |
18 Apr 2024 | 138.51 | 138.51 | 138.51 | 138.51 | 138.51 | - |
17 Apr 2024 | 138.15 | 138.15 | 138.15 | 138.15 | 138.15 | - |
16 Apr 2024 | 138.65 | 138.65 | 138.65 | 138.65 | 138.65 | - |
15 Apr 2024 | 138.80 | 138.80 | 138.80 | 138.80 | 138.80 | - |
12 Apr 2024 | 138.60 | 138.60 | 138.60 | 138.60 | 138.60 | - |
11 Apr 2024 | 138.38 | 138.38 | 138.38 | 138.38 | 138.38 | - |
10 Apr 2024 | 139.09 | 139.09 | 139.09 | 139.09 | 139.09 | - |
09 Apr 2024 | 138.63 | 138.63 | 138.63 | 138.63 | 138.63 | - |
08 Apr 2024 | 138.87 | 138.75 | 138.75 | 138.75 | 138.75 | 2 |
05 Apr 2024 | 139.01 | 138.88 | 138.88 | 138.88 | 138.88 | 450 |
04 Apr 2024 | 138.89 | 138.89 | 138.89 | 138.89 | 138.89 | - |
03 Apr 2024 | 138.83 | 138.83 | 138.83 | 138.83 | 138.83 | - |
02 Apr 2024 | 139.05 | 139.05 | 139.05 | 139.05 | 139.05 | - |
28 Mar 2024 | 139.12 | 139.12 | 139.12 | 139.12 | 139.12 | - |
27 Mar 2024 | 139.02 | 139.02 | 139.02 | 139.02 | 139.02 | - |
26 Mar 2024 | 138.80 | 138.91 | 138.91 | 138.91 | 138.91 | 18 |
25 Mar 2024 | 139.01 | 139.01 | 139.01 | 139.01 | 139.01 | - |
22 Mar 2024 | 138.89 | 138.89 | 138.89 | 138.89 | 138.89 | - |
21 Mar 2024 | 138.34 | 138.34 | 138.34 | 138.34 | 138.34 | - |
20 Mar 2024 | 138.47 | 138.47 | 138.47 | 138.47 | 138.47 | - |
19 Mar 2024 | 138.26 | 138.26 | 138.26 | 138.26 | 138.26 | - |
18 Mar 2024 | 138.22 | 138.22 | 138.22 | 138.22 | 138.22 | - |
15 Mar 2024 | 138.25 | 138.25 | 138.25 | 138.25 | 138.25 | - |
14 Mar 2024 | 138.67 | 138.36 | 138.36 | 138.36 | 138.36 | 210 |
13 Mar 2024 | 138.95 | 138.95 | 138.95 | 138.95 | 138.95 | - |
12 Mar 2024 | 139.01 | 139.01 | 139.01 | 139.01 | 139.01 | - |
11 Mar 2024 | 139.13 | 139.13 | 139.13 | 139.13 | 139.13 | - |
08 Mar 2024 | 138.85 | 138.85 | 138.85 | 138.85 | 138.85 | - |
07 Mar 2024 | 138.37 | 138.77 | 138.77 | 138.77 | 138.77 | 2 |
06 Mar 2024 | 138.44 | 138.44 | 138.44 | 138.44 | 138.44 | - |
05 Mar 2024 | 138.22 | 138.38 | 138.38 | 138.38 | 138.38 | - |
04 Mar 2024 | 138.05 | 138.19 | 138.13 | 138.13 | 138.13 | 18 |
01 Mar 2024 | 137.87 | 137.87 | 137.87 | 137.87 | 137.87 | - |
29 Feb 2024 | 137.49 | 137.49 | 137.49 | 137.49 | 137.49 | - |
28 Feb 2024 | 137.59 | 137.59 | 137.59 | 137.59 | 137.59 | - |
27 Feb 2024 | 138.10 | 137.66 | 137.66 | 137.66 | 137.66 | 22 |
26 Feb 2024 | 138.13 | 137.99 | 137.99 | 137.99 | 137.99 | 12 |
23 Feb 2024 | 137.59 | 137.59 | 137.59 | 137.59 | 137.59 | - |
22 Feb 2024 | 137.63 | 137.63 | 137.63 | 137.63 | 137.63 | - |
21 Feb 2024 | 138.02 | 138.02 | 138.02 | 138.02 | 138.02 | - |
20 Feb 2024 | 137.96 | 137.96 | 137.96 | 137.96 | 137.96 | - |
19 Feb 2024 | 137.90 | 137.88 | 137.88 | 137.88 | 137.88 | 24 |
16 Feb 2024 | 137.95 | 137.95 | 137.95 | 137.95 | 137.95 | - |
15 Feb 2024 | 138.27 | 138.11 | 138.11 | 138.11 | 138.11 | 2 |
14 Feb 2024 | 138.04 | 138.04 | 138.04 | 138.04 | 138.04 | - |
13 Feb 2024 | 138.09 | 138.16 | 138.16 | 138.16 | 138.16 | - |
12 Feb 2024 | 138.08 | 138.08 | 138.08 | 138.08 | 138.08 | - |
09 Feb 2024 | 137.91 | 138.04 | 138.04 | 138.04 | 138.04 | 27,000 |
08 Feb 2024 | 138.22 | 138.22 | 138.22 | 138.22 | 138.22 | - |
07 Feb 2024 | 138.54 | 138.54 | 138.54 | 138.54 | 138.54 | - |
06 Feb 2024 | 138.29 | 138.29 | 138.29 | 138.29 | 138.29 | - |
05 Feb 2024 | 138.48 | 138.48 | 138.48 | 138.48 | 138.48 | - |
02 Feb 2024 | 138.71 | 138.71 | 138.71 | 138.71 | 138.71 | - |
01 Feb 2024 | 139.01 | 139.45 | 139.45 | 139.45 | 139.45 | 2 |
31 Jan 2024 | 138.91 | 139.10 | 139.10 | 139.10 | 139.10 | - |
30 Jan 2024 | 138.90 | 138.79 | 138.79 | 138.79 | 138.79 | 17 |
29 Jan 2024 | 138.79 | 138.79 | 138.79 | 138.79 | 138.79 | - |
26 Jan 2024 | 138.76 | 138.60 | 138.60 | 138.60 | 138.60 | 43 |
25 Jan 2024 | 138.13 | 138.63 | 138.63 | 138.63 | 138.63 | 427 |
24 Jan 2024 | 138.12 | 138.12 | 138.12 | 138.12 | 138.12 | - |
23 Jan 2024 | 138.15 | 138.15 | 138.15 | 138.15 | 138.15 | - |
22 Jan 2024 | 138.18 | 138.18 | 138.18 | 138.18 | 138.18 | - |
19 Jan 2024 | 138.16 | 138.15 | 137.96 | 137.96 | 137.96 | 91 |
18 Jan 2024 | 138.24 | 138.17 | 138.17 | 138.17 | 138.17 | - |
17 Jan 2024 | 138.35 | 138.30 | 138.30 | 138.30 | 138.30 | 89 |
16 Jan 2024 | 138.68 | 138.77 | 138.77 | 138.77 | 138.77 | 62 |
15 Jan 2024 | 138.69 | 138.69 | 138.69 | 138.69 | 138.69 | - |
12 Jan 2024 | 138.65 | 138.70 | 138.70 | 138.70 | 138.70 | 3 |
11 Jan 2024 | - | - | - | - | - | - |
11 Jan 2024 | 0.9637 Dividend | |||||
10 Jan 2024 | 139.54 | 139.34 | 139.34 | 139.34 | 138.38 | 2 |
09 Jan 2024 | 139.63 | 139.43 | 139.43 | 139.43 | 138.47 | 17 |
08 Jan 2024 | 139.54 | 139.54 | 139.54 | 139.54 | 138.58 | - |
05 Jan 2024 | 139.86 | 139.86 | 139.86 | 139.86 | 138.89 | - |
04 Jan 2024 | - | - | - | - | - | - |
03 Jan 2024 | 140.35 | 140.35 | 140.35 | 140.35 | 139.37 | - |
02 Jan 2024 | 140.12 | 140.12 | 140.12 | 140.12 | 139.15 | - |
29 Dec 2023 | 140.96 | 140.71 | 140.71 | 140.71 | 139.74 | 49 |
28 Dec 2023 | 141.02 | 140.91 | 140.84 | 140.84 | 139.87 | 52 |
27 Dec 2023 | 140.54 | 140.90 | 140.90 | 140.90 | 139.93 | 23 |
22 Dec 2023 | 140.54 | 140.54 | 140.54 | 140.54 | 139.57 | - |
21 Dec 2023 | 140.42 | 140.42 | 140.42 | 140.42 | 139.45 | - |
20 Dec 2023 | 140.21 | 140.37 | 140.37 | 140.37 | 139.40 | 2 |
19 Dec 2023 | 139.95 | 139.95 | 139.95 | 139.95 | 138.98 | - |
18 Dec 2023 | 140.01 | 139.94 | 139.63 | 139.94 | 138.98 | 67 |
15 Dec 2023 | 139.42 | 139.42 | 139.42 | 139.42 | 138.46 | - |
14 Dec 2023 | 139.21 | 139.59 | 139.59 | 139.59 | 138.62 | 18 |
13 Dec 2023 | 138.51 | 138.88 | 138.88 | 138.88 | 137.92 | 2 |
12 Dec 2023 | 138.74 | 138.74 | 138.74 | 138.74 | 137.79 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |