Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 127.36 | 127.36 | 127.36 | 127.36 | 127.36 | 39 |
30 Apr 2024 | 126.82 | 126.82 | 126.82 | 126.82 | 126.82 | - |
29 Apr 2024 | 126.54 | 126.54 | 126.54 | 126.54 | 126.54 | - |
26 Apr 2024 | 127.74 | 127.74 | 127.74 | 127.74 | 127.74 | - |
25 Apr 2024 | 128.14 | 128.14 | 128.14 | 128.14 | 128.14 | - |
24 Apr 2024 | 127.06 | 127.06 | 127.06 | 127.06 | 127.06 | - |
23 Apr 2024 | 120.82 | 120.82 | 120.82 | 120.82 | 120.82 | - |
22 Apr 2024 | 118.88 | 118.88 | 118.88 | 118.88 | 118.88 | - |
19 Apr 2024 | 117.90 | 117.90 | 117.90 | 117.90 | 117.90 | - |
18 Apr 2024 | 117.90 | 117.90 | 117.90 | 117.90 | 117.90 | - |
17 Apr 2024 | 117.90 | 117.90 | 117.90 | 117.90 | 117.90 | - |
16 Apr 2024 | 117.90 | 117.90 | 117.90 | 117.90 | 117.90 | - |
15 Apr 2024 | 116.76 | 116.76 | 116.76 | 116.76 | 116.76 | - |
12 Apr 2024 | 117.94 | 117.94 | 117.94 | 117.94 | 117.94 | - |
11 Apr 2024 | 118.18 | 118.18 | 118.18 | 118.18 | 118.18 | - |
10 Apr 2024 | 117.72 | 117.72 | 117.72 | 117.72 | 117.72 | - |
09 Apr 2024 | 116.32 | 116.32 | 116.32 | 116.32 | 116.32 | - |
08 Apr 2024 | 116.70 | 116.70 | 116.70 | 116.70 | 116.70 | - |
05 Apr 2024 | 116.70 | 116.70 | 116.70 | 116.70 | 116.70 | - |
04 Apr 2024 | 116.56 | 116.56 | 116.56 | 116.56 | 116.56 | - |
03 Apr 2024 | 118.50 | 118.50 | 118.50 | 118.50 | 118.50 | - |
02 Apr 2024 | 119.82 | 119.82 | 119.82 | 119.82 | 119.82 | - |
28 Mar 2024 | 117.45 | 117.45 | 117.45 | 117.45 | 117.45 | - |
27 Mar 2024 | 116.40 | 116.40 | 116.40 | 116.40 | 116.40 | - |
26 Mar 2024 | 115.30 | 115.30 | 115.30 | 115.30 | 115.30 | - |
25 Mar 2024 | 115.30 | 115.30 | 115.30 | 115.30 | 115.30 | - |
22 Mar 2024 | 115.05 | 115.05 | 115.05 | 115.05 | 115.05 | - |
21 Mar 2024 | 114.15 | 114.15 | 114.15 | 114.15 | 114.15 | - |
20 Mar 2024 | 114.85 | 114.85 | 114.85 | 114.85 | 114.85 | - |
19 Mar 2024 | 114.55 | 114.55 | 114.30 | 114.30 | 114.30 | 39 |
18 Mar 2024 | 114.65 | 114.65 | 114.65 | 114.65 | 114.65 | - |
15 Mar 2024 | 114.90 | 114.90 | 114.90 | 114.90 | 114.90 | - |
14 Mar 2024 | 116.50 | 116.50 | 116.50 | 116.50 | 116.50 | - |
13 Mar 2024 | 115.85 | 115.85 | 115.85 | 115.85 | 115.85 | - |
12 Mar 2024 | 115.85 | 115.85 | 115.85 | 115.85 | 115.85 | - |
11 Mar 2024 | 114.85 | 114.85 | 114.85 | 114.85 | 114.85 | - |
08 Mar 2024 | 114.85 | 114.85 | 114.85 | 114.85 | 114.85 | - |
07 Mar 2024 | 113.65 | 113.65 | 113.65 | 113.65 | 113.65 | - |
07 Mar 2024 | 1.22 Dividend | |||||
06 Mar 2024 | 113.65 | 113.65 | 113.65 | 113.65 | 112.43 | - |
05 Mar 2024 | 113.55 | 113.55 | 113.55 | 113.55 | 112.33 | - |
04 Mar 2024 | 113.10 | 113.10 | 113.10 | 113.10 | 111.89 | - |
01 Mar 2024 | 112.50 | 112.50 | 112.50 | 112.50 | 111.29 | - |
29 Feb 2024 | 111.90 | 111.90 | 111.90 | 111.90 | 110.70 | - |
28 Feb 2024 | 111.90 | 111.90 | 111.90 | 111.90 | 110.70 | - |
27 Feb 2024 | 111.90 | 111.90 | 111.90 | 111.90 | 110.70 | - |
26 Feb 2024 | 112.15 | 112.15 | 112.15 | 112.15 | 110.95 | - |
23 Feb 2024 | 111.70 | 111.70 | 111.70 | 111.70 | 110.50 | - |
22 Feb 2024 | 111.20 | 111.20 | 111.20 | 111.20 | 110.01 | - |
21 Feb 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 108.82 | - |
20 Feb 2024 | 109.90 | 109.90 | 109.90 | 109.90 | 108.72 | - |
19 Feb 2024 | 109.90 | 110.00 | 109.90 | 110.00 | 108.82 | 10 |
16 Feb 2024 | 110.60 | 110.60 | 110.60 | 110.60 | 109.41 | - |
15 Feb 2024 | 110.65 | 110.65 | 110.65 | 110.65 | 109.46 | - |
14 Feb 2024 | 110.90 | 110.90 | 110.90 | 110.90 | 109.71 | - |
13 Feb 2024 | 111.25 | 111.25 | 111.25 | 111.25 | 110.06 | - |
12 Feb 2024 | 111.25 | 111.25 | 111.25 | 111.25 | 110.06 | - |
09 Feb 2024 | 111.80 | 111.80 | 111.80 | 111.80 | 110.60 | - |
08 Feb 2024 | 112.50 | 112.50 | 112.50 | 112.50 | 111.29 | - |
07 Feb 2024 | 112.80 | 112.80 | 112.80 | 112.80 | 111.59 | - |
06 Feb 2024 | 112.80 | 112.80 | 112.80 | 112.80 | 111.59 | - |
05 Feb 2024 | 113.45 | 113.45 | 113.45 | 113.45 | 112.23 | - |
02 Feb 2024 | 113.45 | 113.45 | 113.45 | 113.45 | 112.23 | - |
01 Feb 2024 | 112.15 | 112.15 | 111.90 | 111.90 | 110.70 | 50 |
31 Jan 2024 | 112.15 | 112.15 | 112.15 | 112.15 | 110.95 | - |
30 Jan 2024 | 111.95 | 111.95 | 111.95 | 111.95 | 110.75 | - |
29 Jan 2024 | 111.50 | 111.50 | 111.50 | 111.50 | 110.30 | - |
26 Jan 2024 | 110.95 | 110.95 | 110.95 | 110.95 | 109.76 | - |
25 Jan 2024 | 108.75 | 108.75 | 108.75 | 108.75 | 107.58 | - |
24 Jan 2024 | 114.95 | 114.95 | 114.95 | 114.95 | 113.72 | - |
23 Jan 2024 | 112.35 | 112.35 | 112.35 | 112.35 | 111.14 | - |
22 Jan 2024 | 112.90 | 112.90 | 112.90 | 112.90 | 111.69 | - |
19 Jan 2024 | 113.15 | 113.15 | 113.15 | 113.15 | 111.94 | - |
18 Jan 2024 | 113.15 | 113.15 | 113.15 | 113.15 | 111.94 | - |
17 Jan 2024 | 113.15 | 113.15 | 113.15 | 113.15 | 111.94 | - |
16 Jan 2024 | 113.45 | 113.45 | 113.45 | 113.45 | 112.23 | - |
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 | 112.55 | 112.55 | 112.55 | 112.55 | 111.34 | - |
10 Jan 2024 | 112.95 | 112.95 | 112.95 | 112.95 | 111.74 | - |
09 Jan 2024 | 112.30 | 112.30 | 112.30 | 112.30 | 111.09 | - |
08 Jan 2024 | 111.75 | 111.75 | 111.75 | 111.75 | 110.55 | - |
05 Jan 2024 | 111.95 | 112.40 | 111.95 | 112.40 | 111.19 | 8 |
04 Jan 2024 | 111.50 | 111.50 | 111.50 | 111.50 | 110.30 | - |
03 Jan 2024 | 111.50 | 111.50 | 111.50 | 111.50 | 110.30 | - |
02 Jan 2024 | 110.00 | 110.05 | 109.55 | 109.55 | 108.37 | 112 |
29 Dec 2023 | 109.00 | 109.05 | 109.00 | 109.05 | 107.88 | - |
28 Dec 2023 | 108.50 | 108.50 | 108.50 | 108.50 | 107.34 | - |
27 Dec 2023 | 108.65 | 108.65 | 108.65 | 108.65 | 107.48 | - |
22 Dec 2023 | 108.65 | 108.65 | 108.65 | 108.65 | 107.48 | - |
21 Dec 2023 | 108.95 | 108.95 | 108.95 | 108.95 | 107.78 | - |
20 Dec 2023 | 110.20 | 110.20 | 110.20 | 110.20 | 109.02 | - |
19 Dec 2023 | 110.20 | 110.20 | 110.20 | 110.20 | 109.02 | - |
18 Dec 2023 | 109.75 | 109.75 | 109.75 | 109.75 | 108.57 | - |
15 Dec 2023 | 110.30 | 110.30 | 110.30 | 110.30 | 109.12 | - |
14 Dec 2023 | 113.30 | 113.30 | 113.30 | 113.30 | 112.08 | - |
13 Dec 2023 | 112.75 | 112.75 | 112.75 | 112.75 | 111.54 | - |
12 Dec 2023 | 112.05 | 112.05 | 112.05 | 112.05 | 110.85 | - |
11 Dec 2023 | 111.60 | 111.60 | 111.60 | 111.60 | 110.40 | - |
08 Dec 2023 | 112.90 | 112.90 | 112.90 | 112.90 | 111.69 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |