Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 119.36 | 119.36 | 119.36 | 119.36 | 119.36 | - |
02 May 2024 | 118.82 | 118.82 | 118.82 | 118.82 | 118.82 | - |
30 Apr 2024 | 122.02 | 122.02 | 122.02 | 122.02 | 122.02 | - |
29 Apr 2024 | 124.64 | 124.64 | 124.64 | 124.64 | 124.64 | - |
26 Apr 2024 | 123.06 | 123.06 | 123.06 | 123.06 | 123.06 | - |
25 Apr 2024 | 123.68 | 123.68 | 123.68 | 123.68 | 123.68 | - |
24 Apr 2024 | 124.14 | 124.14 | 124.14 | 124.14 | 124.14 | - |
23 Apr 2024 | 125.26 | 125.26 | 125.26 | 125.26 | 125.26 | - |
22 Apr 2024 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - |
19 Apr 2024 | 122.74 | 122.74 | 122.74 | 122.74 | 122.74 | - |
18 Apr 2024 | 124.22 | 124.22 | 124.22 | 124.22 | 124.22 | - |
17 Apr 2024 | 125.72 | 125.72 | 125.72 | 125.72 | 125.72 | - |
16 Apr 2024 | 125.30 | 125.30 | 125.30 | 125.30 | 125.30 | - |
15 Apr 2024 | 127.74 | 127.74 | 127.74 | 127.74 | 127.74 | - |
12 Apr 2024 | 130.24 | 130.24 | 130.24 | 130.24 | 130.24 | - |
11 Apr 2024 | 128.28 | 128.28 | 128.28 | 128.28 | 128.28 | - |
10 Apr 2024 | 128.52 | 128.52 | 128.52 | 128.52 | 128.52 | - |
09 Apr 2024 | 128.74 | 128.74 | 128.74 | 128.74 | 128.74 | - |
08 Apr 2024 | 128.20 | 128.20 | 128.20 | 128.20 | 128.20 | - |
05 Apr 2024 | 128.70 | 128.70 | 128.70 | 128.70 | 128.70 | - |
04 Apr 2024 | 130.26 | 130.26 | 130.26 | 130.26 | 130.26 | - |
03 Apr 2024 | 132.62 | 132.62 | 132.62 | 132.62 | 132.62 | - |
02 Apr 2024 | 134.72 | 134.72 | 134.72 | 134.72 | 134.72 | - |
28 Mar 2024 | 135.74 | 135.74 | 135.74 | 135.74 | 135.74 | - |
27 Mar 2024 | 133.64 | 133.64 | 133.64 | 133.64 | 133.64 | - |
26 Mar 2024 | 133.14 | 133.14 | 133.14 | 133.14 | 133.14 | - |
25 Mar 2024 | 134.60 | 134.60 | 134.60 | 134.60 | 134.60 | - |
22 Mar 2024 | 135.72 | 135.72 | 135.72 | 135.72 | 135.72 | - |
21 Mar 2024 | 133.80 | 133.80 | 133.80 | 133.80 | 133.80 | - |
20 Mar 2024 | 134.62 | 134.62 | 134.62 | 134.62 | 134.62 | - |
19 Mar 2024 | 132.60 | 132.60 | 132.60 | 132.60 | 132.60 | - |
18 Mar 2024 | 133.20 | 133.20 | 133.20 | 133.20 | 133.20 | - |
15 Mar 2024 | 134.08 | 134.08 | 134.08 | 134.08 | 134.08 | - |
14 Mar 2024 | 134.12 | 134.12 | 134.12 | 134.12 | 134.12 | - |
14 Mar 2024 | 0.3675 Dividend | |||||
13 Mar 2024 | 133.76 | 133.76 | 133.76 | 133.76 | 133.39 | - |
12 Mar 2024 | 133.32 | 133.32 | 133.32 | 133.32 | 132.95 | - |
11 Mar 2024 | 133.02 | 133.02 | 133.02 | 133.02 | 132.65 | - |
08 Mar 2024 | 133.02 | 133.02 | 133.02 | 133.02 | 132.65 | - |
07 Mar 2024 | 135.22 | 135.22 | 135.22 | 135.22 | 134.85 | - |
06 Mar 2024 | 133.52 | 133.52 | 133.52 | 133.52 | 133.15 | - |
05 Mar 2024 | 137.30 | 137.30 | 137.30 | 137.30 | 136.92 | - |
04 Mar 2024 | 137.34 | 137.34 | 137.34 | 137.34 | 136.96 | - |
01 Mar 2024 | 137.68 | 137.68 | 137.68 | 137.68 | 137.30 | - |
29 Feb 2024 | 138.28 | 138.28 | 138.28 | 138.28 | 137.90 | - |
28 Feb 2024 | 137.60 | 137.60 | 137.60 | 137.60 | 137.22 | - |
27 Feb 2024 | 135.68 | 135.68 | 135.68 | 135.68 | 135.31 | - |
26 Feb 2024 | 136.14 | 136.14 | 136.14 | 136.14 | 135.77 | - |
23 Feb 2024 | 135.74 | 135.74 | 135.74 | 135.74 | 135.37 | - |
22 Feb 2024 | 133.52 | 133.52 | 133.52 | 133.52 | 133.15 | - |
21 Feb 2024 | 133.10 | 133.10 | 133.10 | 133.10 | 132.73 | - |
20 Feb 2024 | 133.34 | 133.34 | 133.34 | 133.34 | 132.97 | - |
19 Feb 2024 | 133.32 | 133.32 | 133.32 | 133.32 | 132.95 | - |
16 Feb 2024 | 133.56 | 133.56 | 133.56 | 133.56 | 133.19 | - |
15 Feb 2024 | 134.56 | 134.56 | 134.56 | 134.56 | 134.19 | - |
14 Feb 2024 | 134.90 | 134.90 | 134.90 | 134.90 | 134.53 | - |
13 Feb 2024 | 134.50 | 134.50 | 134.50 | 134.50 | 134.13 | - |
12 Feb 2024 | 134.66 | 134.66 | 134.66 | 134.66 | 134.29 | - |
09 Feb 2024 | 135.04 | 135.04 | 135.04 | 135.04 | 134.67 | - |
08 Feb 2024 | 132.52 | 132.52 | 132.52 | 132.52 | 132.16 | - |
07 Feb 2024 | 131.74 | 131.74 | 131.74 | 131.74 | 131.38 | - |
06 Feb 2024 | 132.28 | 132.28 | 132.28 | 132.28 | 131.92 | - |
05 Feb 2024 | 132.52 | 132.52 | 132.52 | 132.52 | 132.16 | - |
02 Feb 2024 | 131.22 | 131.22 | 131.22 | 131.22 | 130.86 | - |
01 Feb 2024 | 129.52 | 129.52 | 129.52 | 129.52 | 129.16 | - |
31 Jan 2024 | 131.28 | 131.28 | 131.28 | 131.28 | 130.92 | - |
30 Jan 2024 | 131.48 | 131.48 | 131.48 | 131.48 | 131.12 | - |
29 Jan 2024 | 130.12 | 130.12 | 130.12 | 130.12 | 129.76 | - |
26 Jan 2024 | 129.12 | 129.12 | 129.12 | 129.12 | 128.77 | - |
25 Jan 2024 | 127.34 | 127.34 | 127.34 | 127.34 | 126.99 | - |
24 Jan 2024 | 127.56 | 127.56 | 127.56 | 127.56 | 127.21 | - |
23 Jan 2024 | 126.24 | 126.24 | 126.24 | 126.24 | 125.89 | - |
22 Jan 2024 | 125.98 | 125.98 | 125.98 | 125.98 | 125.63 | - |
19 Jan 2024 | 125.88 | 125.88 | 125.88 | 125.88 | 125.53 | - |
18 Jan 2024 | 123.92 | 123.92 | 123.92 | 123.92 | 123.58 | - |
17 Jan 2024 | 125.38 | 125.38 | 125.38 | 125.38 | 125.04 | - |
16 Jan 2024 | 124.72 | 124.72 | 124.72 | 124.72 | 124.38 | - |
15 Jan 2024 | 124.16 | 124.16 | 124.16 | 124.16 | 123.82 | - |
12 Jan 2024 | 124.16 | 124.16 | 124.16 | 124.16 | 123.82 | - |
11 Jan 2024 | 123.68 | 123.68 | 123.68 | 123.68 | 123.34 | - |
10 Jan 2024 | 123.90 | 123.90 | 123.90 | 123.90 | 123.56 | - |
09 Jan 2024 | 123.46 | 123.46 | 123.46 | 123.46 | 123.12 | - |
08 Jan 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 121.66 | - |
05 Jan 2024 | 123.34 | 123.34 | 123.34 | 123.34 | 123.00 | - |
04 Jan 2024 | 123.04 | 123.04 | 123.04 | 123.04 | 122.70 | - |
03 Jan 2024 | 125.08 | 125.08 | 125.08 | 125.08 | 124.74 | - |
02 Jan 2024 | 125.20 | 125.20 | 125.20 | 125.20 | 124.86 | - |
29 Dec 2023 | 124.48 | 124.48 | 124.06 | 124.06 | 123.72 | - |
28 Dec 2023 | 123.22 | 123.22 | 123.22 | 123.22 | 122.88 | - |
27 Dec 2023 | 123.84 | 123.84 | 123.84 | 123.84 | 123.50 | - |
22 Dec 2023 | 122.84 | 122.84 | 122.84 | 122.84 | 122.50 | - |
21 Dec 2023 | 122.98 | 122.98 | 122.98 | 122.98 | 122.64 | - |
20 Dec 2023 | 123.52 | 123.52 | 123.52 | 123.52 | 123.18 | - |
19 Dec 2023 | 123.24 | 123.24 | 123.24 | 123.24 | 122.90 | - |
18 Dec 2023 | 122.58 | 122.58 | 122.58 | 122.58 | 122.24 | - |
15 Dec 2023 | 122.28 | 122.28 | 122.28 | 122.28 | 121.94 | - |
14 Dec 2023 | 126.26 | 126.26 | 126.26 | 126.26 | 125.91 | - |
13 Dec 2023 | 125.24 | 125.24 | 125.24 | 125.24 | 124.90 | - |
12 Dec 2023 | 125.24 | 125.24 | 125.24 | 125.24 | 124.90 | - |
11 Dec 2023 | 122.36 | 122.36 | 122.36 | 122.36 | 122.02 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |