Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 131.35 | 131.35 | 131.35 | 131.35 | 131.35 | - |
01 May 2024 | 129.75 | 129.75 | 129.75 | 129.75 | 129.75 | - |
30 Apr 2024 | 129.65 | 129.65 | 129.65 | 129.65 | 129.65 | - |
29 Apr 2024 | 131.88 | 131.88 | 131.88 | 131.88 | 131.88 | - |
26 Apr 2024 | 132.48 | 132.48 | 132.48 | 132.48 | 132.48 | - |
25 Apr 2024 | 130.38 | 130.38 | 130.38 | 130.38 | 130.38 | - |
24 Apr 2024 | 131.98 | 131.98 | 131.98 | 131.98 | 131.98 | - |
23 Apr 2024 | 132.91 | 132.91 | 132.91 | 132.91 | 132.91 | - |
22 Apr 2024 | 130.10 | 130.10 | 130.10 | 130.10 | 130.10 | - |
19 Apr 2024 | 129.26 | 129.26 | 129.26 | 129.26 | 129.26 | - |
18 Apr 2024 | 132.34 | 132.34 | 132.34 | 132.34 | 132.34 | - |
17 Apr 2024 | 132.71 | 132.71 | 132.71 | 132.71 | 132.71 | - |
16 Apr 2024 | 133.82 | 133.82 | 133.82 | 133.82 | 133.82 | - |
15 Apr 2024 | 133.43 | 133.43 | 133.43 | 133.43 | 133.43 | - |
12 Apr 2024 | 135.99 | 135.99 | 135.99 | 135.99 | 135.99 | - |
11 Apr 2024 | 138.08 | 138.08 | 138.08 | 138.08 | 138.08 | - |
10 Apr 2024 | 136.37 | 136.37 | 136.37 | 136.37 | 136.37 | - |
09 Apr 2024 | 137.16 | 137.16 | 137.16 | 137.16 | 137.16 | - |
08 Apr 2024 | 137.33 | 137.33 | 137.33 | 137.33 | 137.33 | - |
05 Apr 2024 | 137.82 | 137.82 | 137.82 | 137.82 | 137.82 | - |
04 Apr 2024 | 135.49 | 135.49 | 135.49 | 135.49 | 135.49 | - |
03 Apr 2024 | 137.44 | 137.44 | 137.44 | 137.44 | 137.44 | - |
02 Apr 2024 | 136.72 | 136.72 | 136.72 | 136.72 | 136.72 | - |
01 Apr 2024 | 137.09 | 137.09 | 137.09 | 137.09 | 137.09 | - |
28 Mar 2024 | 136.81 | 136.81 | 136.81 | 136.81 | 136.81 | - |
27 Mar 2024 | 137.04 | 137.04 | 137.04 | 137.04 | 137.04 | - |
26 Mar 2024 | 137.20 | 137.20 | 137.20 | 137.20 | 137.20 | - |
25 Mar 2024 | 137.63 | 137.63 | 137.63 | 137.63 | 137.63 | - |
22 Mar 2024 | 137.84 | 137.84 | 137.84 | 137.84 | 137.84 | - |
21 Mar 2024 | 137.64 | 137.64 | 137.64 | 137.64 | 137.64 | - |
20 Mar 2024 | 137.22 | 137.22 | 137.22 | 137.22 | 137.22 | - |
19 Mar 2024 | 135.57 | 135.57 | 135.57 | 135.57 | 135.57 | - |
18 Mar 2024 | 135.14 | 135.14 | 135.14 | 135.14 | 135.14 | - |
15 Mar 2024 | 133.93 | 133.93 | 133.93 | 133.93 | 133.93 | - |
14 Mar 2024 | 135.79 | 135.79 | 135.79 | 135.79 | 135.79 | - |
13 Mar 2024 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | - |
12 Mar 2024 | 136.47 | 136.47 | 136.47 | 136.47 | 136.47 | - |
11 Mar 2024 | 134.57 | 134.57 | 134.57 | 134.57 | 134.57 | - |
08 Mar 2024 | 135.31 | 135.31 | 135.31 | 135.31 | 135.31 | - |
07 Mar 2024 | 136.27 | 136.27 | 136.27 | 136.27 | 136.27 | - |
06 Mar 2024 | 134.51 | 134.51 | 134.51 | 134.51 | 134.51 | - |
05 Mar 2024 | 133.83 | 133.83 | 133.83 | 133.83 | 133.83 | - |
04 Mar 2024 | 135.84 | 135.84 | 135.84 | 135.84 | 135.84 | - |
01 Mar 2024 | 136.14 | 136.14 | 136.14 | 136.14 | 136.14 | - |
29 Feb 2024 | 134.51 | 134.51 | 134.51 | 134.51 | 134.51 | - |
28 Feb 2024 | 133.03 | 133.03 | 133.03 | 133.03 | 133.03 | - |
27 Feb 2024 | 133.52 | 133.52 | 133.52 | 133.52 | 133.52 | - |
26 Feb 2024 | 132.97 | 132.97 | 132.97 | 132.97 | 132.97 | - |
23 Feb 2024 | 133.52 | 133.52 | 133.52 | 133.52 | 133.52 | - |
22 Feb 2024 | 134.15 | 134.15 | 134.15 | 134.15 | 134.15 | - |
21 Feb 2024 | 130.62 | 130.62 | 130.62 | 130.62 | 130.62 | - |
20 Feb 2024 | 130.66 | 130.66 | 130.66 | 130.66 | 130.66 | - |
16 Feb 2024 | 132.01 | 132.01 | 132.01 | 132.01 | 132.01 | - |
15 Feb 2024 | 133.36 | 133.36 | 133.36 | 133.36 | 133.36 | - |
14 Feb 2024 | 132.47 | 132.47 | 132.47 | 132.47 | 132.47 | - |
13 Feb 2024 | 129.99 | 129.99 | 129.99 | 129.99 | 129.99 | - |
12 Feb 2024 | 131.75 | 131.75 | 131.75 | 131.75 | 131.75 | - |
09 Feb 2024 | 132.42 | 132.42 | 132.42 | 132.42 | 132.42 | - |
08 Feb 2024 | 131.44 | 131.44 | 131.44 | 131.44 | 131.44 | - |
07 Feb 2024 | 130.77 | 130.77 | 130.77 | 130.77 | 130.77 | - |
06 Feb 2024 | 129.49 | 129.49 | 129.49 | 129.49 | 129.49 | - |
05 Feb 2024 | 129.65 | 129.65 | 129.65 | 129.65 | 129.65 | - |
02 Feb 2024 | 130.14 | 130.14 | 130.14 | 130.14 | 130.14 | - |
01 Feb 2024 | 127.40 | 127.40 | 127.40 | 127.40 | 127.40 | - |
31 Jan 2024 | 125.96 | 125.96 | 125.96 | 125.96 | 125.96 | - |
30 Jan 2024 | 128.37 | 128.37 | 128.37 | 128.37 | 128.37 | - |
29 Jan 2024 | 129.07 | 129.07 | 129.07 | 129.07 | 129.07 | - |
26 Jan 2024 | 127.62 | 127.62 | 127.62 | 127.62 | 127.62 | - |
25 Jan 2024 | 127.39 | 127.39 | 127.39 | 127.39 | 127.39 | - |
24 Jan 2024 | 126.12 | 126.12 | 126.12 | 126.12 | 126.12 | - |
23 Jan 2024 | 125.10 | 125.10 | 125.10 | 125.10 | 125.10 | - |
22 Jan 2024 | 124.25 | 124.25 | 124.25 | 124.25 | 124.25 | - |
19 Jan 2024 | 124.15 | 124.15 | 124.15 | 124.15 | 124.15 | - |
18 Jan 2024 | 122.32 | 122.32 | 122.32 | 122.32 | 122.32 | - |
17 Jan 2024 | 120.72 | 120.72 | 120.72 | 120.72 | 120.72 | - |
16 Jan 2024 | 121.37 | 121.37 | 121.37 | 121.37 | 121.37 | - |
12 Jan 2024 | 121.49 | 121.49 | 121.49 | 121.49 | 121.49 | - |
11 Jan 2024 | 120.96 | 120.96 | 120.96 | 120.96 | 120.96 | - |
10 Jan 2024 | 120.73 | 120.73 | 120.73 | 120.73 | 120.73 | - |
09 Jan 2024 | 119.59 | 119.59 | 119.59 | 119.59 | 119.59 | - |
08 Jan 2024 | 119.40 | 119.40 | 119.40 | 119.40 | 119.40 | - |
05 Jan 2024 | 117.13 | 117.13 | 117.13 | 117.13 | 117.13 | - |
04 Jan 2024 | 116.65 | 116.65 | 116.65 | 116.65 | 116.65 | - |
03 Jan 2024 | 116.98 | 116.98 | 116.98 | 116.98 | 116.98 | - |
02 Jan 2024 | 117.74 | 117.74 | 117.74 | 117.74 | 117.74 | - |
29 Dec 2023 | 119.52 | 119.52 | 119.52 | 119.52 | 119.52 | - |
28 Dec 2023 | 120.03 | 120.03 | 120.03 | 120.03 | 120.03 | - |
27 Dec 2023 | 119.85 | 119.85 | 119.85 | 119.85 | 119.85 | - |
26 Dec 2023 | 119.66 | 119.66 | 119.66 | 119.66 | 119.66 | - |
22 Dec 2023 | 119.27 | 119.27 | 119.27 | 119.27 | 119.27 | - |
21 Dec 2023 | 119.47 | 119.47 | 119.47 | 119.47 | 119.47 | - |
20 Dec 2023 | 118.28 | 118.28 | 118.28 | 118.28 | 118.28 | - |
19 Dec 2023 | 119.67 | 119.67 | 119.67 | 119.67 | 119.67 | - |
18 Dec 2023 | 119.08 | 119.08 | 119.08 | 119.08 | 119.08 | - |
15 Dec 2023 | 118.06 | 118.06 | 118.06 | 118.06 | 118.06 | - |
15 Dec 2023 | 0.231 Dividend | |||||
15 Dec 2023 | 9.02 Capital gain | |||||
14 Dec 2023 | 126.99 | 126.99 | 126.99 | 126.99 | 117.74 | - |
13 Dec 2023 | 127.18 | 127.18 | 127.18 | 127.18 | 117.92 | - |
12 Dec 2023 | 126.10 | 126.10 | 126.10 | 126.10 | 116.91 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |