Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
15 May 2024 | - | - | - | - | - | - |
14 May 2024 | 132.17 | 132.17 | 132.17 | 132.17 | 132.17 | - |
13 May 2024 | 132.41 | 132.41 | 132.41 | 132.41 | 132.41 | - |
08 May 2024 | 131.30 | 131.30 | 131.30 | 131.30 | 131.30 | - |
07 May 2024 | 131.07 | 131.07 | 131.07 | 131.07 | 131.07 | - |
06 May 2024 | 130.12 | 130.12 | 130.12 | 130.12 | 130.12 | - |
03 May 2024 | 129.24 | 129.24 | 129.24 | 129.24 | 129.24 | - |
02 May 2024 | 128.65 | 128.65 | 128.65 | 128.65 | 128.65 | - |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 129.77 | 129.77 | 129.77 | 129.77 | 129.77 | - |
29 Apr 2024 | 129.96 | 129.96 | 129.96 | 129.96 | 129.96 | - |
26 Apr 2024 | 129.61 | 129.61 | 129.61 | 129.61 | 129.61 | - |
25 Apr 2024 | 127.27 | 127.27 | 127.27 | 127.27 | 127.27 | - |
24 Apr 2024 | 128.90 | 128.90 | 128.90 | 128.90 | 128.90 | - |
23 Apr 2024 | 128.94 | 128.94 | 128.94 | 128.94 | 128.94 | - |
22 Apr 2024 | 127.76 | 127.76 | 127.76 | 127.76 | 127.76 | - |
19 Apr 2024 | 127.37 | 127.37 | 127.37 | 127.37 | 127.37 | - |
18 Apr 2024 | 128.08 | 128.08 | 128.08 | 128.08 | 128.08 | - |
17 Apr 2024 | 128.04 | 128.04 | 128.04 | 128.04 | 128.04 | - |
16 Apr 2024 | 128.06 | 128.06 | 128.06 | 128.06 | 128.06 | - |
15 Apr 2024 | 130.27 | 130.27 | 130.27 | 130.27 | 130.27 | - |
12 Apr 2024 | 130.35 | 130.35 | 130.35 | 130.35 | 130.35 | - |
11 Apr 2024 | 130.11 | 130.11 | 130.11 | 130.11 | 130.11 | - |
10 Apr 2024 | 130.11 | 130.11 | 130.11 | 130.11 | 130.11 | - |
09 Apr 2024 | 129.46 | 129.46 | 129.46 | 129.46 | 129.46 | - |
08 Apr 2024 | 130.22 | 130.22 | 130.22 | 130.22 | 130.22 | - |
05 Apr 2024 | 129.77 | 129.77 | 129.77 | 129.77 | 129.77 | - |
04 Apr 2024 | 130.70 | 130.70 | 130.70 | 130.70 | 130.70 | - |
03 Apr 2024 | 130.55 | 130.55 | 130.55 | 130.55 | 130.55 | - |
02 Apr 2024 | 130.46 | 130.46 | 130.46 | 130.46 | 130.46 | - |
27 Mar 2024 | 130.76 | 130.76 | 130.76 | 130.76 | 130.76 | - |
26 Mar 2024 | 130.58 | 130.58 | 130.58 | 130.58 | 130.58 | - |
25 Mar 2024 | 130.41 | 130.41 | 130.41 | 130.41 | 130.41 | - |
22 Mar 2024 | 130.83 | 130.83 | 130.83 | 130.83 | 130.83 | - |
21 Mar 2024 | 130.74 | 130.74 | 130.74 | 130.74 | 130.74 | - |
20 Mar 2024 | 129.26 | 129.26 | 129.26 | 129.26 | 129.26 | - |
19 Mar 2024 | 128.70 | 128.70 | 128.70 | 128.70 | 128.70 | - |
18 Mar 2024 | 128.57 | 128.57 | 128.57 | 128.57 | 128.57 | - |
15 Mar 2024 | 127.95 | 127.95 | 127.95 | 127.95 | 127.95 | - |
14 Mar 2024 | 128.61 | 128.61 | 128.61 | 128.61 | 128.61 | - |
13 Mar 2024 | 128.66 | 128.66 | 128.66 | 128.66 | 128.66 | - |
12 Mar 2024 | 128.69 | 128.69 | 128.69 | 128.69 | 128.69 | - |
11 Mar 2024 | 127.60 | 127.60 | 127.60 | 127.60 | 127.60 | - |
08 Mar 2024 | 128.46 | 128.46 | 128.46 | 128.46 | 128.46 | - |
07 Mar 2024 | 128.04 | 128.04 | 128.04 | 128.04 | 128.04 | - |
06 Mar 2024 | 127.17 | 127.17 | 127.17 | 127.17 | 127.17 | - |
05 Mar 2024 | 126.80 | 126.80 | 126.80 | 126.80 | 126.80 | - |
04 Mar 2024 | 127.75 | 127.75 | 127.75 | 127.75 | 127.75 | - |
01 Mar 2024 | 127.80 | 127.80 | 127.80 | 127.80 | 127.80 | - |
29 Feb 2024 | 127.19 | 127.19 | 127.19 | 127.19 | 127.19 | - |
28 Feb 2024 | 126.84 | 126.84 | 126.84 | 126.84 | 126.84 | - |
27 Feb 2024 | 127.11 | 127.11 | 127.11 | 127.11 | 127.11 | - |
26 Feb 2024 | 127.16 | 127.16 | 127.16 | 127.16 | 127.16 | - |
23 Feb 2024 | 127.67 | 127.67 | 127.67 | 127.67 | 127.67 | - |
22 Feb 2024 | 127.10 | 127.10 | 127.10 | 127.10 | 127.10 | - |
21 Feb 2024 | 125.78 | 125.78 | 125.78 | 125.78 | 125.78 | - |
20 Feb 2024 | 126.02 | 126.02 | 126.02 | 126.02 | 126.02 | - |
19 Feb 2024 | 126.93 | 126.93 | 126.93 | 126.93 | 126.93 | - |
16 Feb 2024 | 127.04 | 127.04 | 127.04 | 127.04 | 127.04 | - |
15 Feb 2024 | 126.64 | 126.64 | 126.64 | 126.64 | 126.64 | - |
14 Feb 2024 | 126.04 | 126.04 | 126.04 | 126.04 | 126.04 | - |
13 Feb 2024 | 125.70 | 125.70 | 125.70 | 125.70 | 125.70 | - |
12 Feb 2024 | 126.65 | 126.65 | 126.65 | 126.65 | 126.65 | - |
09 Feb 2024 | - | - | - | - | - | - |
08 Feb 2024 | 125.76 | 125.76 | 125.76 | 125.76 | 125.76 | - |
07 Feb 2024 | - | - | - | - | - | - |
06 Feb 2024 | 125.28 | 125.28 | 125.28 | 125.28 | 125.28 | - |
06 Feb 2024 | 12.3 Dividend | |||||
05 Feb 2024 | 136.73 | 136.73 | 136.73 | 136.73 | 124.43 | - |
02 Feb 2024 | 136.47 | 136.47 | 136.47 | 136.47 | 124.19 | - |
01 Feb 2024 | 135.38 | 135.38 | 135.38 | 135.38 | 123.20 | - |
31 Jan 2024 | 135.49 | 135.49 | 135.49 | 135.49 | 123.30 | - |
30 Jan 2024 | 135.99 | 135.99 | 135.99 | 135.99 | 123.76 | - |
29 Jan 2024 | 135.96 | 135.96 | 135.96 | 135.96 | 123.73 | - |
26 Jan 2024 | - | - | - | - | - | - |
25 Jan 2024 | - | - | - | - | - | - |
24 Jan 2024 | 134.82 | 134.82 | 134.82 | 134.82 | 122.69 | - |
23 Jan 2024 | 134.20 | 134.20 | 134.20 | 134.20 | 122.13 | - |
22 Jan 2024 | 133.87 | 133.87 | 133.87 | 133.87 | 121.83 | - |
19 Jan 2024 | 132.51 | 132.51 | 132.51 | 132.51 | 120.59 | - |
18 Jan 2024 | 132.23 | 132.23 | 132.23 | 132.23 | 120.33 | - |
17 Jan 2024 | 131.56 | 131.56 | 131.56 | 131.56 | 119.73 | - |
16 Jan 2024 | 132.75 | 132.75 | 132.75 | 132.75 | 120.81 | - |
15 Jan 2024 | 132.62 | 132.62 | 132.62 | 132.62 | 120.69 | - |
12 Jan 2024 | 132.62 | 132.62 | 132.62 | 132.62 | 120.69 | - |
11 Jan 2024 | 131.91 | 131.91 | 131.91 | 131.91 | 120.04 | - |
10 Jan 2024 | 132.01 | 132.01 | 132.01 | 132.01 | 120.13 | - |
09 Jan 2024 | 132.04 | 132.04 | 132.04 | 132.04 | 120.16 | - |
08 Jan 2024 | - | - | - | - | - | - |
05 Jan 2024 | - | - | - | - | - | - |
04 Jan 2024 | - | - | - | - | - | - |
03 Jan 2024 | - | - | - | - | - | - |
02 Jan 2024 | 131.76 | 131.76 | 131.76 | 131.76 | 119.91 | - |
29 Dec 2023 | 131.50 | 131.50 | 131.50 | 131.50 | 119.67 | - |
28 Dec 2023 | 131.33 | 131.33 | 131.33 | 131.33 | 119.52 | - |
27 Dec 2023 | 130.70 | 130.70 | 130.70 | 130.70 | 118.94 | - |
22 Dec 2023 | 131.21 | 131.21 | 131.21 | 131.21 | 119.41 | - |
21 Dec 2023 | 130.65 | 130.65 | 130.65 | 130.65 | 118.90 | - |
20 Dec 2023 | 131.40 | 131.40 | 131.40 | 131.40 | 119.58 | - |
19 Dec 2023 | 130.95 | 130.95 | 130.95 | 130.95 | 119.17 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |