Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 130.10 | 130.10 | 130.10 | 130.10 | 130.10 | - |
29 Apr 2024 | 125.55 | 125.55 | 125.55 | 125.55 | 125.55 | - |
26 Apr 2024 | 127.05 | 127.05 | 127.05 | 127.05 | 127.05 | - |
25 Apr 2024 | 127.80 | 127.80 | 127.80 | 127.80 | 127.80 | - |
24 Apr 2024 | 127.70 | 127.70 | 127.70 | 127.70 | 127.70 | - |
23 Apr 2024 | 121.90 | 121.90 | 121.90 | 121.90 | 121.90 | - |
22 Apr 2024 | 120.40 | 120.40 | 120.40 | 120.40 | 120.40 | - |
19 Apr 2024 | 118.25 | 118.25 | 118.25 | 118.25 | 118.25 | - |
18 Apr 2024 | 119.35 | 119.35 | 119.35 | 119.35 | 119.35 | - |
17 Apr 2024 | 120.30 | 120.30 | 120.30 | 120.30 | 120.30 | - |
16 Apr 2024 | 121.05 | 121.05 | 121.05 | 121.05 | 121.05 | - |
15 Apr 2024 | 121.05 | 121.05 | 121.05 | 121.05 | 121.05 | - |
12 Apr 2024 | 121.60 | 121.60 | 121.60 | 121.60 | 121.60 | - |
11 Apr 2024 | 122.30 | 122.30 | 122.30 | 122.30 | 122.30 | - |
10 Apr 2024 | 122.15 | 122.15 | 122.15 | 122.15 | 122.15 | - |
09 Apr 2024 | 120.05 | 120.05 | 120.05 | 120.05 | 120.05 | - |
08 Apr 2024 | 120.80 | 120.80 | 120.80 | 120.80 | 120.80 | - |
05 Apr 2024 | 121.85 | 121.85 | 121.85 | 121.85 | 121.85 | - |
05 Apr 2024 | 0.75 Dividend | |||||
04 Apr 2024 | 122.50 | 122.50 | 122.50 | 122.50 | 121.75 | - |
03 Apr 2024 | 122.95 | 122.95 | 122.95 | 122.95 | 122.20 | - |
02 Apr 2024 | 125.30 | 125.30 | 125.30 | 125.30 | 124.53 | - |
28 Mar 2024 | 120.85 | 120.85 | 120.85 | 120.85 | 120.11 | - |
27 Mar 2024 | 119.30 | 119.30 | 119.30 | 119.30 | 118.57 | - |
26 Mar 2024 | 119.30 | 119.30 | 119.30 | 119.30 | 118.57 | - |
25 Mar 2024 | 119.30 | 119.30 | 119.30 | 119.30 | 118.57 | - |
22 Mar 2024 | 118.70 | 118.70 | 118.70 | 118.70 | 117.97 | - |
21 Mar 2024 | 117.25 | 117.25 | 117.25 | 117.25 | 116.53 | - |
20 Mar 2024 | 118.45 | 118.45 | 118.45 | 118.45 | 117.72 | - |
19 Mar 2024 | 117.75 | 117.75 | 117.75 | 117.75 | 117.03 | - |
18 Mar 2024 | 117.75 | 117.75 | 117.75 | 117.75 | 117.03 | - |
15 Mar 2024 | 117.10 | 117.10 | 117.10 | 117.10 | 116.38 | - |
14 Mar 2024 | 118.50 | 118.50 | 118.50 | 118.50 | 117.77 | - |
13 Mar 2024 | 118.50 | 118.50 | 118.50 | 118.50 | 117.77 | - |
12 Mar 2024 | 118.40 | 118.40 | 118.40 | 118.40 | 117.68 | - |
11 Mar 2024 | 116.15 | 116.15 | 116.15 | 116.15 | 115.44 | - |
08 Mar 2024 | 116.15 | 116.15 | 116.15 | 116.15 | 115.44 | - |
07 Mar 2024 | 116.10 | 116.10 | 116.10 | 116.10 | 115.39 | - |
06 Mar 2024 | 114.95 | 114.95 | 114.95 | 114.95 | 114.25 | - |
05 Mar 2024 | 115.20 | 115.20 | 115.20 | 115.20 | 114.49 | - |
04 Mar 2024 | 115.15 | 115.15 | 115.15 | 115.15 | 114.44 | - |
01 Mar 2024 | 115.90 | 115.90 | 115.90 | 115.90 | 115.19 | - |
29 Feb 2024 | 116.25 | 116.25 | 116.25 | 116.25 | 115.54 | - |
28 Feb 2024 | 116.55 | 116.55 | 116.55 | 116.55 | 115.84 | - |
27 Feb 2024 | 116.55 | 116.55 | 116.55 | 116.55 | 115.84 | - |
26 Feb 2024 | 117.05 | 117.05 | 117.05 | 117.05 | 116.33 | - |
23 Feb 2024 | 116.10 | 116.10 | 116.10 | 116.10 | 115.39 | - |
22 Feb 2024 | 117.05 | 117.05 | 117.05 | 117.05 | 116.33 | - |
21 Feb 2024 | 114.75 | 114.75 | 114.75 | 114.75 | 114.05 | - |
20 Feb 2024 | 115.25 | 115.25 | 115.25 | 115.25 | 114.54 | - |
19 Feb 2024 | 115.25 | 115.25 | 115.25 | 115.25 | 114.54 | - |
16 Feb 2024 | 117.10 | 117.10 | 117.10 | 117.10 | 116.38 | - |
15 Feb 2024 | 119.30 | 119.30 | 119.30 | 119.30 | 118.57 | - |
14 Feb 2024 | 119.70 | 119.70 | 119.70 | 119.70 | 118.97 | - |
13 Feb 2024 | 120.50 | 120.50 | 120.50 | 120.50 | 119.76 | - |
12 Feb 2024 | 117.65 | 117.65 | 117.65 | 117.65 | 116.93 | - |
09 Feb 2024 | 117.65 | 117.65 | 117.65 | 117.65 | 116.93 | - |
08 Feb 2024 | 118.40 | 118.40 | 118.40 | 118.40 | 117.68 | - |
07 Feb 2024 | 118.55 | 118.55 | 118.55 | 118.55 | 117.82 | - |
06 Feb 2024 | 115.40 | 115.40 | 115.40 | 115.40 | 114.69 | - |
05 Feb 2024 | 116.20 | 116.20 | 116.20 | 116.20 | 115.49 | - |
02 Feb 2024 | 117.40 | 117.40 | 117.40 | 117.40 | 116.68 | - |
01 Feb 2024 | 119.15 | 119.15 | 119.15 | 119.15 | 118.42 | - |
31 Jan 2024 | 119.15 | 119.15 | 119.15 | 119.15 | 118.42 | - |
30 Jan 2024 | 119.85 | 119.85 | 119.85 | 119.85 | 119.12 | - |
29 Jan 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 119.27 | - |
26 Jan 2024 | 119.80 | 119.80 | 119.80 | 119.80 | 119.07 | - |
25 Jan 2024 | 117.65 | 117.65 | 117.65 | 117.65 | 116.93 | - |
24 Jan 2024 | 119.90 | 119.90 | 119.90 | 119.90 | 119.17 | - |
23 Jan 2024 | 120.10 | 120.10 | 120.10 | 120.10 | 119.36 | - |
22 Jan 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 121.25 | - |
19 Jan 2024 | 123.10 | 123.10 | 123.10 | 123.10 | 122.35 | - |
18 Jan 2024 | 122.95 | 122.95 | 122.95 | 122.95 | 122.20 | - |
17 Jan 2024 | 123.05 | 123.05 | 123.05 | 123.05 | 122.30 | - |
16 Jan 2024 | 123.05 | 123.05 | 123.05 | 123.05 | 122.30 | - |
16 Jan 2024 | 0.71 Dividend | |||||
15 Jan 2024 | 123.85 | 123.85 | 123.85 | 123.85 | 122.39 | - |
12 Jan 2024 | 123.85 | 123.85 | 123.85 | 123.85 | 122.39 | - |
11 Jan 2024 | 125.20 | 125.20 | 125.20 | 125.20 | 123.72 | - |
10 Jan 2024 | 129.75 | 129.75 | 129.75 | 129.75 | 128.22 | - |
09 Jan 2024 | 129.40 | 129.40 | 129.40 | 129.40 | 127.87 | - |
08 Jan 2024 | 129.40 | 129.40 | 129.40 | 129.40 | 127.87 | - |
05 Jan 2024 | 128.35 | 128.35 | 128.35 | 128.35 | 126.83 | - |
04 Jan 2024 | 128.10 | 128.10 | 128.10 | 128.10 | 126.59 | - |
03 Jan 2024 | 128.25 | 128.25 | 128.25 | 128.25 | 126.73 | - |
02 Jan 2024 | 124.85 | 124.85 | 124.85 | 124.85 | 123.37 | - |
29 Dec 2023 | 124.10 | 124.15 | 124.10 | 124.15 | 122.68 | - |
28 Dec 2023 | 123.60 | 123.60 | 123.60 | 123.60 | 122.14 | - |
27 Dec 2023 | 123.60 | 123.60 | 123.60 | 123.60 | 122.14 | - |
22 Dec 2023 | 123.60 | 123.60 | 123.60 | 123.60 | 122.14 | - |
21 Dec 2023 | 123.60 | 123.60 | 123.60 | 123.60 | 122.14 | - |
20 Dec 2023 | 124.35 | 124.35 | 124.35 | 124.35 | 122.88 | - |
19 Dec 2023 | 124.15 | 124.15 | 124.15 | 124.15 | 122.68 | - |
18 Dec 2023 | 124.10 | 124.10 | 124.10 | 124.10 | 122.63 | - |
15 Dec 2023 | 125.20 | 125.20 | 125.20 | 125.20 | 123.72 | - |
14 Dec 2023 | 129.35 | 129.35 | 129.35 | 129.35 | 127.82 | - |
13 Dec 2023 | 129.10 | 129.10 | 129.10 | 129.10 | 127.57 | - |
12 Dec 2023 | 126.85 | 126.85 | 126.85 | 126.85 | 125.35 | - |
11 Dec 2023 | 125.95 | 125.95 | 125.95 | 125.95 | 124.46 | - |
08 Dec 2023 | 125.40 | 125.40 | 125.40 | 125.40 | 123.92 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |