Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 127.22 | 127.22 | 126.48 | 126.48 | 126.48 | 108 |
29 Apr 2024 | 126.14 | 126.58 | 125.50 | 125.50 | 125.50 | 214 |
26 Apr 2024 | 127.36 | 127.36 | 127.36 | 127.36 | 127.36 | - |
25 Apr 2024 | 128.16 | 128.16 | 127.90 | 127.90 | 127.90 | 10 |
24 Apr 2024 | 127.06 | 127.06 | 126.88 | 126.88 | 126.88 | 5 |
23 Apr 2024 | 120.88 | 127.60 | 120.88 | 127.60 | 127.60 | 20 |
22 Apr 2024 | 118.98 | 120.00 | 118.98 | 120.00 | 120.00 | 15 |
19 Apr 2024 | 116.60 | 117.82 | 116.60 | 117.82 | 117.82 | 34 |
18 Apr 2024 | 117.92 | 117.92 | 117.92 | 117.92 | 117.92 | - |
17 Apr 2024 | 117.86 | 117.86 | 117.86 | 117.86 | 117.86 | - |
16 Apr 2024 | 117.90 | 118.50 | 117.90 | 118.50 | 118.50 | 40 |
15 Apr 2024 | 116.36 | 116.68 | 116.36 | 116.68 | 116.68 | 50 |
12 Apr 2024 | 117.60 | 117.60 | 117.60 | 117.60 | 117.60 | - |
11 Apr 2024 | 118.20 | 118.20 | 118.20 | 118.20 | 118.20 | - |
10 Apr 2024 | 117.72 | 117.72 | 117.72 | 117.72 | 117.72 | - |
09 Apr 2024 | 115.94 | 116.54 | 115.94 | 116.54 | 116.54 | 50 |
08 Apr 2024 | 116.30 | 116.30 | 116.30 | 116.30 | 116.30 | - |
05 Apr 2024 | 116.74 | 116.74 | 116.00 | 116.00 | 116.00 | 25 |
04 Apr 2024 | 116.12 | 116.60 | 116.12 | 116.60 | 116.60 | 15 |
03 Apr 2024 | 118.22 | 118.22 | 116.98 | 116.98 | 116.98 | 400 |
02 Apr 2024 | 119.82 | 119.82 | 119.82 | 119.82 | 119.82 | 9 |
28 Mar 2024 | 117.45 | 119.85 | 117.45 | 119.85 | 119.85 | 163 |
27 Mar 2024 | 116.40 | 117.90 | 116.40 | 117.90 | 117.90 | 250 |
26 Mar 2024 | 115.30 | 116.15 | 115.30 | 116.15 | 116.15 | 60 |
25 Mar 2024 | 115.25 | 115.25 | 115.25 | 115.25 | 115.25 | - |
22 Mar 2024 | 115.05 | 115.05 | 115.05 | 115.05 | 115.05 | - |
21 Mar 2024 | 113.80 | 113.95 | 113.80 | 113.95 | 113.95 | 50 |
20 Mar 2024 | 114.85 | 114.85 | 114.85 | 114.85 | 114.85 | - |
19 Mar 2024 | 114.10 | 114.10 | 114.10 | 114.10 | 114.10 | - |
18 Mar 2024 | 114.30 | 114.95 | 114.30 | 114.50 | 114.50 | 120 |
15 Mar 2024 | 114.50 | 114.50 | 114.50 | 114.50 | 114.50 | - |
14 Mar 2024 | 116.85 | 116.85 | 116.85 | 116.85 | 116.85 | 250 |
13 Mar 2024 | 115.80 | 115.80 | 115.80 | 115.80 | 115.80 | - |
12 Mar 2024 | 115.90 | 115.90 | 115.90 | 115.90 | 115.90 | - |
11 Mar 2024 | 114.60 | 115.35 | 114.60 | 115.35 | 115.35 | 168 |
08 Mar 2024 | 114.80 | 115.40 | 114.60 | 115.15 | 115.15 | 387 |
07 Mar 2024 | 112.45 | 113.80 | 112.45 | 113.80 | 113.80 | 46 |
07 Mar 2024 | 1.22 Dividend | |||||
06 Mar 2024 | 113.70 | 114.90 | 113.70 | 114.00 | 112.78 | 536 |
05 Mar 2024 | 113.65 | 113.95 | 113.65 | 113.95 | 112.73 | 10 |
04 Mar 2024 | 113.05 | 114.60 | 113.05 | 114.60 | 113.37 | 164 |
01 Mar 2024 | 112.10 | 112.10 | 112.10 | 112.10 | 110.90 | - |
29 Feb 2024 | 111.75 | 112.40 | 111.75 | 112.40 | 111.20 | 16 |
28 Feb 2024 | 111.80 | 111.80 | 111.55 | 111.55 | 110.36 | 40 |
27 Feb 2024 | 111.50 | 111.50 | 111.50 | 111.50 | 110.31 | - |
26 Feb 2024 | 112.05 | 112.40 | 112.05 | 112.30 | 111.10 | 30 |
23 Feb 2024 | 111.70 | 112.55 | 111.65 | 112.55 | 111.35 | 954 |
22 Feb 2024 | 111.25 | 112.00 | 111.10 | 112.00 | 110.80 | 67 |
21 Feb 2024 | 110.00 | 110.75 | 110.00 | 110.75 | 109.56 | 100 |
20 Feb 2024 | 109.50 | 110.85 | 109.50 | 110.80 | 109.61 | 489 |
19 Feb 2024 | 109.50 | 110.35 | 109.50 | 110.35 | 109.17 | 519 |
16 Feb 2024 | 110.20 | 110.60 | 110.20 | 110.60 | 109.42 | 178 |
15 Feb 2024 | 110.20 | 110.20 | 110.20 | 110.20 | 109.02 | - |
14 Feb 2024 | 110.50 | 110.50 | 110.50 | 110.50 | 109.32 | - |
13 Feb 2024 | 111.25 | 111.85 | 110.60 | 110.60 | 109.42 | 283 |
12 Feb 2024 | 110.80 | 111.05 | 110.45 | 110.85 | 109.66 | 634 |
09 Feb 2024 | 111.40 | 111.85 | 111.40 | 111.80 | 110.60 | 347 |
08 Feb 2024 | 112.10 | 112.15 | 111.30 | 111.30 | 110.11 | 44 |
07 Feb 2024 | 112.55 | 112.80 | 112.55 | 112.80 | 111.59 | 239 |
06 Feb 2024 | 112.40 | 112.80 | 112.40 | 112.80 | 111.59 | 2 |
05 Feb 2024 | 113.40 | 113.95 | 113.40 | 113.95 | 112.73 | 69 |
02 Feb 2024 | 113.50 | 113.50 | 113.50 | 113.50 | 112.29 | - |
01 Feb 2024 | 111.90 | 111.90 | 111.90 | 111.90 | 110.70 | - |
31 Jan 2024 | 112.20 | 112.20 | 112.20 | 112.20 | 111.00 | - |
30 Jan 2024 | 111.95 | 111.95 | 111.95 | 111.95 | 110.75 | - |
29 Jan 2024 | 111.50 | 112.25 | 111.50 | 112.25 | 111.05 | 486 |
26 Jan 2024 | 110.95 | 111.30 | 110.80 | 110.85 | 109.66 | 341 |
25 Jan 2024 | 108.35 | 111.20 | 108.35 | 111.20 | 110.01 | 836 |
24 Jan 2024 | 115.00 | 115.00 | 108.60 | 110.60 | 109.42 | 764 |
23 Jan 2024 | 111.95 | 115.45 | 111.95 | 115.45 | 114.21 | 65 |
22 Jan 2024 | 112.45 | 112.95 | 112.45 | 112.95 | 111.74 | 60 |
19 Jan 2024 | 112.90 | 113.45 | 112.90 | 113.05 | 111.84 | 27 |
18 Jan 2024 | 112.95 | 112.95 | 112.95 | 112.95 | 111.74 | - |
17 Jan 2024 | 112.90 | 112.90 | 112.90 | 112.90 | 111.69 | - |
16 Jan 2024 | 113.40 | 114.10 | 113.40 | 114.10 | 112.88 | 137 |
15 Jan 2024 | 112.60 | 112.60 | 112.60 | 112.60 | 111.39 | - |
12 Jan 2024 | 112.60 | 112.60 | 112.60 | 112.60 | 111.39 | - |
11 Jan 2024 | 112.15 | 112.15 | 112.15 | 112.15 | 110.95 | - |
10 Jan 2024 | 112.95 | 112.95 | 112.80 | 112.80 | 111.59 | 178 |
09 Jan 2024 | 112.30 | 112.30 | 112.30 | 112.30 | 111.10 | - |
08 Jan 2024 | 111.45 | 112.00 | 111.45 | 111.55 | 110.36 | 105 |
05 Jan 2024 | 111.95 | 112.50 | 111.95 | 112.50 | 111.30 | 10 |
04 Jan 2024 | 111.25 | 112.05 | 111.25 | 112.05 | 110.85 | 178 |
03 Jan 2024 | 111.50 | 111.50 | 111.30 | 111.30 | 110.11 | 20 |
02 Jan 2024 | 110.00 | 110.40 | 110.00 | 110.10 | 108.92 | 128 |
29 Dec 2023 | 109.00 | 109.30 | 109.00 | 109.15 | 107.98 | 37 |
28 Dec 2023 | 108.10 | 108.10 | 108.10 | 108.10 | 106.94 | - |
27 Dec 2023 | 109.00 | 109.00 | 109.00 | 109.00 | 107.83 | 45 |
22 Dec 2023 | 108.35 | 108.35 | 108.15 | 108.15 | 106.99 | 20 |
21 Dec 2023 | 108.55 | 109.05 | 108.55 | 109.05 | 107.88 | 118 |
20 Dec 2023 | 110.05 | 110.05 | 110.05 | 110.05 | 108.87 | - |
19 Dec 2023 | 110.20 | 110.20 | 109.70 | 109.95 | 108.77 | 578 |
18 Dec 2023 | 109.75 | 110.40 | 109.30 | 110.40 | 109.22 | 282 |
15 Dec 2023 | 109.95 | 109.95 | 109.95 | 109.95 | 108.77 | - |
14 Dec 2023 | 113.35 | 113.35 | 113.35 | 113.35 | 112.14 | - |
13 Dec 2023 | 112.80 | 113.35 | 112.60 | 113.35 | 112.14 | 544 |
12 Dec 2023 | 112.05 | 112.05 | 112.05 | 112.05 | 110.85 | - |
11 Dec 2023 | 111.20 | 111.65 | 111.20 | 111.65 | 110.46 | 5 |
08 Dec 2023 | 112.45 | 112.45 | 112.45 | 112.45 | 111.25 | 10 |
07 Dec 2023 | 111.90 | 113.25 | 111.90 | 112.95 | 111.74 | 419 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |