Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 127.50 | 127.50 | 127.50 | 127.50 | 127.50 | 25 |
30 Apr 2024 | 129.55 | 129.55 | 129.55 | 129.55 | 129.55 | - |
29 Apr 2024 | 124.75 | 124.75 | 124.75 | 124.75 | 124.75 | - |
26 Apr 2024 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | - |
25 Apr 2024 | 127.40 | 127.40 | 127.40 | 127.40 | 127.40 | - |
24 Apr 2024 | 127.15 | 127.15 | 127.15 | 127.15 | 127.15 | - |
23 Apr 2024 | 121.40 | 121.40 | 121.40 | 121.40 | 121.40 | - |
22 Apr 2024 | 120.05 | 120.05 | 120.05 | 120.05 | 120.05 | - |
19 Apr 2024 | 116.60 | 116.60 | 116.60 | 116.60 | 116.60 | - |
18 Apr 2024 | 118.35 | 118.35 | 118.35 | 118.35 | 118.35 | - |
17 Apr 2024 | 119.30 | 119.30 | 119.30 | 119.30 | 119.30 | - |
16 Apr 2024 | 120.25 | 120.25 | 120.25 | 120.25 | 120.25 | - |
15 Apr 2024 | 120.30 | 120.30 | 120.30 | 120.30 | 120.30 | - |
12 Apr 2024 | 120.80 | 120.80 | 120.80 | 120.80 | 120.80 | - |
11 Apr 2024 | 121.75 | 121.75 | 121.75 | 121.75 | 121.75 | - |
10 Apr 2024 | 121.60 | 121.60 | 121.60 | 121.60 | 121.60 | - |
09 Apr 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - |
08 Apr 2024 | 119.75 | 119.75 | 119.75 | 119.75 | 119.75 | - |
05 Apr 2024 | 119.85 | 119.85 | 119.85 | 119.85 | 119.85 | - |
05 Apr 2024 | 0.75 Dividend | |||||
04 Apr 2024 | 121.50 | 121.50 | 121.50 | 121.50 | 120.75 | - |
03 Apr 2024 | 121.80 | 121.80 | 121.80 | 121.80 | 121.05 | - |
02 Apr 2024 | 124.70 | 124.70 | 124.70 | 124.70 | 123.93 | - |
28 Mar 2024 | 120.25 | 120.25 | 120.25 | 120.25 | 119.51 | - |
27 Mar 2024 | 118.50 | 118.50 | 118.50 | 118.50 | 117.77 | - |
26 Mar 2024 | 118.50 | 118.50 | 118.50 | 118.50 | 117.77 | - |
25 Mar 2024 | 118.70 | 118.70 | 118.70 | 118.70 | 117.97 | - |
22 Mar 2024 | 118.10 | 118.10 | 118.10 | 118.10 | 117.37 | - |
21 Mar 2024 | 116.35 | 116.35 | 116.35 | 116.35 | 115.63 | - |
20 Mar 2024 | 118.05 | 118.05 | 118.05 | 118.05 | 117.32 | - |
19 Mar 2024 | 117.25 | 117.25 | 117.25 | 117.25 | 116.53 | - |
18 Mar 2024 | 117.25 | 117.25 | 117.25 | 117.25 | 116.53 | - |
15 Mar 2024 | 116.05 | 116.05 | 116.05 | 116.05 | 115.33 | - |
14 Mar 2024 | 117.65 | 117.65 | 117.65 | 117.65 | 116.92 | - |
13 Mar 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 117.27 | - |
12 Mar 2024 | 117.75 | 117.75 | 117.75 | 117.75 | 117.02 | - |
11 Mar 2024 | 115.45 | 115.45 | 115.45 | 115.45 | 114.74 | - |
08 Mar 2024 | 115.60 | 115.60 | 115.60 | 115.60 | 114.89 | - |
07 Mar 2024 | 115.55 | 115.55 | 115.55 | 115.55 | 114.84 | - |
06 Mar 2024 | 113.95 | 113.95 | 113.95 | 113.95 | 113.25 | - |
05 Mar 2024 | 114.15 | 114.15 | 114.15 | 114.15 | 113.45 | - |
04 Mar 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 113.30 | - |
01 Mar 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 114.29 | - |
29 Feb 2024 | 115.15 | 115.15 | 115.15 | 115.15 | 114.44 | - |
28 Feb 2024 | 115.95 | 115.95 | 115.95 | 115.95 | 115.23 | - |
27 Feb 2024 | 115.50 | 115.50 | 115.50 | 115.50 | 114.79 | - |
26 Feb 2024 | 116.55 | 116.55 | 116.55 | 116.55 | 115.83 | - |
23 Feb 2024 | 115.15 | 115.15 | 115.15 | 115.15 | 114.44 | - |
22 Feb 2024 | 116.50 | 116.50 | 116.50 | 116.50 | 115.78 | - |
21 Feb 2024 | 113.70 | 113.70 | 113.70 | 113.70 | 113.00 | - |
20 Feb 2024 | 114.05 | 114.05 | 114.05 | 114.05 | 113.35 | - |
19 Feb 2024 | 114.35 | 114.35 | 114.35 | 114.35 | 113.64 | - |
16 Feb 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 115.28 | - |
15 Feb 2024 | 118.50 | 118.50 | 118.50 | 118.50 | 117.77 | - |
14 Feb 2024 | 118.65 | 118.65 | 118.65 | 118.65 | 117.92 | - |
13 Feb 2024 | 119.90 | 119.90 | 119.90 | 119.90 | 119.16 | - |
12 Feb 2024 | 116.70 | 116.70 | 116.70 | 116.70 | 115.98 | - |
09 Feb 2024 | 116.65 | 116.65 | 116.65 | 116.65 | 115.93 | - |
08 Feb 2024 | 117.45 | 117.45 | 117.45 | 117.45 | 116.72 | - |
07 Feb 2024 | 118.05 | 118.05 | 118.05 | 118.05 | 117.32 | - |
06 Feb 2024 | 114.35 | 114.35 | 114.35 | 114.35 | 113.64 | - |
05 Feb 2024 | 115.05 | 115.05 | 115.05 | 115.05 | 114.34 | - |
02 Feb 2024 | 116.25 | 116.25 | 116.25 | 116.25 | 115.53 | - |
01 Feb 2024 | 118.30 | 118.30 | 118.30 | 118.30 | 117.57 | - |
31 Jan 2024 | 118.35 | 118.35 | 118.35 | 118.35 | 117.62 | - |
30 Jan 2024 | 118.65 | 118.65 | 118.65 | 118.65 | 117.92 | - |
29 Jan 2024 | 119.45 | 119.45 | 119.45 | 119.45 | 118.71 | - |
26 Jan 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 118.27 | - |
25 Jan 2024 | 116.95 | 116.95 | 116.95 | 116.95 | 116.23 | - |
24 Jan 2024 | 118.85 | 118.85 | 118.85 | 118.85 | 118.12 | - |
23 Jan 2024 | 119.05 | 119.05 | 119.05 | 119.05 | 118.32 | - |
22 Jan 2024 | 120.90 | 120.90 | 120.90 | 120.90 | 120.15 | - |
19 Jan 2024 | 122.55 | 122.55 | 122.55 | 122.55 | 121.79 | - |
18 Jan 2024 | 121.90 | 121.90 | 121.90 | 121.90 | 121.15 | - |
17 Jan 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 121.25 | - |
16 Jan 2024 | 122.20 | 122.20 | 122.20 | 122.20 | 121.45 | - |
16 Jan 2024 | 0.71 Dividend | |||||
15 Jan 2024 | 122.95 | 122.95 | 122.95 | 122.95 | 121.49 | - |
12 Jan 2024 | 122.95 | 122.95 | 122.95 | 122.95 | 121.49 | - |
11 Jan 2024 | 124.35 | 124.35 | 124.35 | 124.35 | 122.87 | - |
10 Jan 2024 | 129.15 | 129.15 | 129.15 | 129.15 | 127.61 | - |
09 Jan 2024 | 128.40 | 128.40 | 128.40 | 128.40 | 126.87 | - |
08 Jan 2024 | 128.45 | 128.45 | 128.45 | 128.45 | 126.92 | - |
05 Jan 2024 | 127.75 | 127.75 | 127.75 | 127.75 | 126.23 | - |
04 Jan 2024 | 127.20 | 127.20 | 127.20 | 127.20 | 125.68 | - |
03 Jan 2024 | 127.70 | 127.70 | 127.70 | 127.70 | 126.18 | - |
02 Jan 2024 | 124.35 | 124.35 | 124.35 | 124.35 | 122.87 | - |
29 Dec 2023 | 123.70 | 123.75 | 123.55 | 123.75 | 122.28 | - |
28 Dec 2023 | 123.05 | 123.05 | 123.05 | 123.05 | 121.58 | - |
27 Dec 2023 | 123.15 | 123.15 | 123.15 | 123.15 | 121.68 | - |
22 Dec 2023 | 122.60 | 122.60 | 122.60 | 122.60 | 121.14 | - |
21 Dec 2023 | 122.75 | 122.75 | 122.75 | 122.75 | 121.29 | - |
20 Dec 2023 | 123.85 | 123.85 | 123.85 | 123.85 | 122.37 | - |
19 Dec 2023 | 123.55 | 123.55 | 123.55 | 123.55 | 122.08 | - |
18 Dec 2023 | 123.20 | 123.20 | 123.20 | 123.20 | 121.73 | - |
15 Dec 2023 | 124.30 | 124.30 | 124.30 | 124.30 | 122.82 | - |
14 Dec 2023 | 128.90 | 128.90 | 128.90 | 128.90 | 127.36 | - |
13 Dec 2023 | 128.55 | 128.55 | 128.55 | 128.55 | 127.02 | - |
12 Dec 2023 | 126.35 | 126.35 | 126.35 | 126.35 | 124.84 | - |
11 Dec 2023 | 125.50 | 125.50 | 125.50 | 125.50 | 124.01 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |