Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 140.10 | 140.10 | 140.10 | 140.10 | 140.10 | 3 |
08 May 2024 | 137.55 | 137.55 | 137.55 | 137.55 | 137.55 | - |
07 May 2024 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | - |
06 May 2024 | 135.75 | 135.75 | 135.75 | 135.75 | 135.75 | - |
03 May 2024 | 136.55 | 136.55 | 136.55 | 136.55 | 136.55 | - |
02 May 2024 | 136.20 | 136.20 | 135.60 | 135.60 | 135.60 | - |
30 Apr 2024 | 135.40 | 135.40 | 135.40 | 135.40 | 135.40 | - |
29 Apr 2024 | 136.60 | 136.60 | 136.60 | 136.60 | 136.60 | - |
26 Apr 2024 | 136.65 | 136.65 | 136.65 | 136.65 | 136.65 | - |
25 Apr 2024 | 137.35 | 137.35 | 137.35 | 137.35 | 137.35 | - |
24 Apr 2024 | 136.90 | 136.90 | 136.90 | 136.90 | 136.90 | - |
23 Apr 2024 | 136.30 | 136.30 | 136.30 | 136.30 | 136.30 | - |
22 Apr 2024 | 134.60 | 134.60 | 134.60 | 134.60 | 134.60 | - |
19 Apr 2024 | 129.55 | 129.55 | 129.55 | 129.55 | 129.55 | - |
18 Apr 2024 | 129.95 | 129.95 | 129.95 | 129.95 | 129.95 | - |
17 Apr 2024 | 128.90 | 128.90 | 128.90 | 128.90 | 128.90 | - |
16 Apr 2024 | 132.00 | 132.50 | 132.00 | 132.50 | 132.50 | 3 |
15 Apr 2024 | 126.20 | 133.55 | 126.20 | 133.55 | 133.55 | 3 |
12 Apr 2024 | 125.85 | 125.85 | 125.85 | 125.85 | 125.85 | - |
11 Apr 2024 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - |
10 Apr 2024 | 129.20 | 129.20 | 129.20 | 129.20 | 129.20 | - |
09 Apr 2024 | 128.85 | 128.85 | 128.85 | 128.85 | 128.85 | - |
08 Apr 2024 | 127.45 | 127.45 | 127.45 | 127.45 | 127.45 | - |
05 Apr 2024 | 127.20 | 127.20 | 127.20 | 127.20 | 127.20 | - |
04 Apr 2024 | 127.80 | 127.80 | 127.80 | 127.80 | 127.80 | - |
03 Apr 2024 | 129.70 | 129.70 | 129.70 | 129.70 | 129.70 | - |
02 Apr 2024 | 133.20 | 133.20 | 133.20 | 133.20 | 133.20 | - |
28 Mar 2024 | 133.60 | 133.60 | 133.60 | 133.60 | 133.60 | - |
27 Mar 2024 | 130.40 | 130.40 | 130.40 | 130.40 | 130.40 | - |
26 Mar 2024 | 131.20 | 131.20 | 131.20 | 131.20 | 131.20 | - |
25 Mar 2024 | 131.20 | 131.20 | 131.20 | 131.20 | 131.20 | - |
22 Mar 2024 | 134.40 | 134.40 | 134.40 | 134.40 | 134.40 | - |
21 Mar 2024 | 131.20 | 131.20 | 131.20 | 131.20 | 131.20 | - |
20 Mar 2024 | 128.40 | 128.40 | 128.40 | 128.40 | 128.40 | - |
19 Mar 2024 | 129.60 | 129.60 | 129.60 | 129.60 | 129.60 | - |
18 Mar 2024 | 129.20 | 129.20 | 129.20 | 129.20 | 129.20 | - |
15 Mar 2024 | 128.80 | 128.80 | 128.80 | 128.80 | 128.80 | - |
14 Mar 2024 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | - |
13 Mar 2024 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | - |
12 Mar 2024 | 130.60 | 130.60 | 130.60 | 130.60 | 130.60 | 10 |
11 Mar 2024 | 130.20 | 130.20 | 130.20 | 130.20 | 130.20 | - |
08 Mar 2024 | 130.80 | 130.80 | 130.80 | 130.80 | 130.80 | - |
07 Mar 2024 | 129.60 | 129.60 | 129.60 | 129.60 | 129.60 | - |
06 Mar 2024 | 132.40 | 132.40 | 132.40 | 132.40 | 132.40 | - |
05 Mar 2024 | 128.80 | 128.80 | 128.80 | 128.80 | 128.80 | - |
04 Mar 2024 | 125.80 | 125.80 | 125.80 | 125.80 | 125.80 | - |
01 Mar 2024 | 127.80 | 127.80 | 127.80 | 127.80 | 127.80 | - |
01 Mar 2024 | 1.3 Dividend | |||||
29 Feb 2024 | 127.20 | 129.00 | 127.20 | 129.00 | 127.70 | 10 |
28 Feb 2024 | 128.00 | 128.00 | 128.00 | 128.00 | 126.71 | - |
27 Feb 2024 | 124.80 | 124.80 | 124.80 | 124.80 | 123.54 | - |
26 Feb 2024 | 127.20 | 127.20 | 127.20 | 127.20 | 125.92 | - |
23 Feb 2024 | 127.40 | 127.40 | 127.40 | 127.40 | 126.12 | - |
22 Feb 2024 | 126.60 | 126.60 | 126.60 | 126.60 | 125.32 | - |
21 Feb 2024 | 126.80 | 126.80 | 126.80 | 126.80 | 125.52 | - |
20 Feb 2024 | 128.00 | 128.00 | 128.00 | 128.00 | 126.71 | - |
19 Feb 2024 | 128.20 | 128.20 | 128.20 | 128.20 | 126.91 | - |
16 Feb 2024 | 127.80 | 127.80 | 127.80 | 127.80 | 126.51 | - |
15 Feb 2024 | 127.00 | 127.00 | 127.00 | 127.00 | 125.72 | - |
14 Feb 2024 | 123.40 | 123.40 | 123.40 | 123.40 | 122.16 | - |
13 Feb 2024 | 126.40 | 126.40 | 126.40 | 126.40 | 125.13 | - |
12 Feb 2024 | 123.00 | 123.00 | 123.00 | 123.00 | 121.76 | - |
09 Feb 2024 | 121.60 | 121.60 | 121.60 | 121.60 | 120.37 | - |
08 Feb 2024 | 121.00 | 121.00 | 121.00 | 121.00 | 119.78 | 100 |
07 Feb 2024 | 122.80 | 122.80 | 122.80 | 122.80 | 121.56 | - |
06 Feb 2024 | 123.60 | 123.60 | 123.60 | 123.60 | 122.35 | - |
05 Feb 2024 | 123.60 | 123.60 | 123.60 | 123.60 | 122.35 | - |
02 Feb 2024 | 121.00 | 121.00 | 121.00 | 121.00 | 119.78 | - |
01 Feb 2024 | 127.80 | 127.80 | 127.80 | 127.80 | 126.51 | - |
31 Jan 2024 | 132.80 | 132.80 | 132.80 | 132.80 | 131.46 | - |
30 Jan 2024 | 131.60 | 131.60 | 131.60 | 131.60 | 130.27 | - |
29 Jan 2024 | 130.20 | 130.20 | 130.20 | 130.20 | 128.89 | - |
26 Jan 2024 | 130.60 | 130.60 | 130.60 | 130.60 | 129.28 | 50 |
25 Jan 2024 | 131.20 | 131.20 | 131.20 | 131.20 | 129.88 | - |
24 Jan 2024 | 130.60 | 130.60 | 130.60 | 130.60 | 129.28 | - |
23 Jan 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 128.69 | - |
22 Jan 2024 | 127.80 | 127.80 | 127.80 | 127.80 | 126.51 | - |
19 Jan 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 120.77 | - |
18 Jan 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 118.79 | - |
17 Jan 2024 | 120.40 | 120.40 | 120.40 | 120.40 | 119.19 | - |
16 Jan 2024 | 121.40 | 121.40 | 120.00 | 120.00 | 118.79 | 177 |
15 Jan 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 120.77 | - |
12 Jan 2024 | 122.80 | 122.80 | 122.00 | 122.00 | 120.77 | 10 |
11 Jan 2024 | 124.80 | 124.80 | 124.80 | 124.80 | 123.54 | - |
10 Jan 2024 | 124.40 | 124.40 | 124.40 | 124.40 | 123.15 | - |
09 Jan 2024 | 125.80 | 125.80 | 125.80 | 125.80 | 124.53 | - |
08 Jan 2024 | 125.80 | 125.80 | 125.80 | 125.80 | 124.53 | - |
05 Jan 2024 | 124.60 | 124.60 | 124.60 | 124.60 | 123.34 | - |
04 Jan 2024 | 123.20 | 123.20 | 123.20 | 123.20 | 121.96 | - |
03 Jan 2024 | 126.60 | 126.60 | 126.60 | 126.60 | 125.32 | - |
02 Jan 2024 | 124.20 | 124.20 | 124.20 | 124.20 | 122.95 | - |
29 Dec 2023 | 125.00 | 125.40 | 125.00 | 125.40 | 124.14 | - |
28 Dec 2023 | 124.40 | 124.40 | 124.40 | 124.40 | 123.15 | - |
27 Dec 2023 | 125.60 | 125.60 | 125.60 | 125.60 | 124.33 | - |
22 Dec 2023 | 123.40 | 123.40 | 123.40 | 123.40 | 122.16 | - |
21 Dec 2023 | 122.60 | 122.60 | 122.60 | 122.60 | 121.36 | - |
20 Dec 2023 | 127.20 | 127.20 | 127.20 | 127.20 | 125.92 | - |
19 Dec 2023 | 125.40 | 125.40 | 125.40 | 125.40 | 124.14 | - |
18 Dec 2023 | 129.20 | 129.20 | 129.20 | 129.20 | 127.90 | - |
15 Dec 2023 | 132.00 | 132.00 | 132.00 | 132.00 | 130.67 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |