Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2024 | 135.85 | 135.85 | 135.85 | 135.85 | 135.85 | 50 |
17 May 2024 | 135.05 | 135.05 | 135.05 | 135.05 | 135.05 | - |
16 May 2024 | 134.40 | 134.40 | 134.40 | 134.40 | 134.40 | - |
15 May 2024 | 134.45 | 134.45 | 134.45 | 134.45 | 134.45 | - |
14 May 2024 | 134.35 | 134.35 | 134.35 | 134.35 | 134.35 | - |
13 May 2024 | 136.20 | 136.20 | 136.20 | 136.20 | 136.20 | - |
10 May 2024 | 135.40 | 135.40 | 135.40 | 135.40 | 135.40 | - |
09 May 2024 | 134.15 | 134.15 | 134.15 | 134.15 | 134.15 | - |
08 May 2024 | 132.10 | 132.10 | 132.10 | 132.10 | 132.10 | - |
07 May 2024 | 131.55 | 131.55 | 131.55 | 131.55 | 131.55 | - |
06 May 2024 | 130.70 | 130.70 | 130.70 | 130.70 | 130.70 | - |
03 May 2024 | 132.65 | 132.65 | 132.65 | 132.65 | 132.65 | - |
02 May 2024 | 132.05 | 132.05 | 132.05 | 132.05 | 132.05 | - |
30 Apr 2024 | 122.10 | 122.10 | 122.10 | 122.10 | 122.10 | - |
29 Apr 2024 | 121.10 | 121.10 | 121.10 | 121.10 | 121.10 | - |
26 Apr 2024 | 121.60 | 121.60 | 121.60 | 121.60 | 121.60 | - |
25 Apr 2024 | 117.95 | 117.95 | 117.95 | 117.95 | 117.95 | - |
24 Apr 2024 | 120.20 | 120.20 | 120.20 | 120.20 | 120.20 | - |
23 Apr 2024 | 117.35 | 117.35 | 117.35 | 117.35 | 117.35 | - |
22 Apr 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | - |
19 Apr 2024 | 114.45 | 114.45 | 114.45 | 114.45 | 114.45 | - |
18 Apr 2024 | 116.25 | 116.25 | 116.25 | 116.25 | 116.25 | - |
17 Apr 2024 | 116.25 | 116.25 | 116.25 | 116.25 | 116.25 | - |
16 Apr 2024 | 116.60 | 116.60 | 116.60 | 116.60 | 116.60 | - |
15 Apr 2024 | 117.65 | 117.65 | 117.65 | 117.65 | 117.65 | - |
12 Apr 2024 | 117.45 | 117.45 | 117.45 | 117.45 | 117.45 | - |
11 Apr 2024 | 116.70 | 116.70 | 116.70 | 116.70 | 116.70 | - |
10 Apr 2024 | 116.35 | 116.35 | 116.35 | 116.35 | 116.35 | - |
09 Apr 2024 | 118.25 | 118.25 | 118.25 | 118.25 | 118.25 | - |
08 Apr 2024 | 117.90 | 117.90 | 117.90 | 117.90 | 117.90 | - |
05 Apr 2024 | 118.35 | 118.35 | 118.35 | 118.35 | 118.35 | - |
04 Apr 2024 | 118.45 | 118.45 | 118.45 | 118.45 | 118.45 | - |
03 Apr 2024 | 118.45 | 118.45 | 118.45 | 118.45 | 118.45 | - |
02 Apr 2024 | 120.60 | 120.60 | 120.60 | 120.60 | 120.60 | - |
28 Mar 2024 | 120.30 | 120.30 | 120.30 | 120.30 | 120.30 | - |
27 Mar 2024 | 119.40 | 119.40 | 119.40 | 119.40 | 119.40 | - |
26 Mar 2024 | 118.35 | 118.35 | 118.35 | 118.35 | 118.35 | - |
25 Mar 2024 | 118.95 | 118.95 | 118.95 | 118.95 | 118.95 | - |
22 Mar 2024 | 118.90 | 118.90 | 118.90 | 118.90 | 118.90 | - |
21 Mar 2024 | 117.25 | 117.25 | 117.25 | 117.25 | 117.25 | - |
20 Mar 2024 | 117.35 | 117.35 | 117.35 | 117.35 | 117.35 | - |
19 Mar 2024 | 116.50 | 116.50 | 116.50 | 116.50 | 116.50 | - |
18 Mar 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | - |
15 Mar 2024 | 116.95 | 116.95 | 116.95 | 116.95 | 116.95 | - |
14 Mar 2024 | 116.65 | 116.65 | 116.65 | 116.65 | 116.65 | - |
14 Mar 2024 | 0.38 Dividend | |||||
13 Mar 2024 | 116.25 | 116.25 | 116.25 | 116.25 | 115.87 | - |
12 Mar 2024 | 116.65 | 116.65 | 116.65 | 116.65 | 116.27 | - |
11 Mar 2024 | 116.85 | 116.85 | 116.85 | 116.85 | 116.47 | - |
08 Mar 2024 | 117.50 | 117.50 | 117.50 | 117.50 | 117.12 | - |
07 Mar 2024 | 117.65 | 117.65 | 117.65 | 117.65 | 117.27 | - |
06 Mar 2024 | 118.55 | 118.55 | 118.55 | 118.55 | 118.16 | - |
05 Mar 2024 | 117.95 | 117.95 | 117.95 | 117.95 | 117.56 | - |
04 Mar 2024 | 117.35 | 117.35 | 117.35 | 117.35 | 116.97 | - |
01 Mar 2024 | 117.90 | 117.90 | 117.90 | 117.90 | 117.51 | - |
29 Feb 2024 | 115.85 | 115.85 | 115.85 | 115.85 | 115.47 | - |
28 Feb 2024 | 115.95 | 115.95 | 115.95 | 115.95 | 115.57 | - |
27 Feb 2024 | 114.75 | 114.75 | 114.75 | 114.75 | 114.37 | - |
26 Feb 2024 | 115.30 | 115.30 | 115.30 | 115.30 | 114.92 | - |
23 Feb 2024 | 114.35 | 114.35 | 114.35 | 114.35 | 113.98 | - |
22 Feb 2024 | 115.30 | 115.30 | 115.30 | 115.30 | 114.92 | - |
21 Feb 2024 | 113.15 | 113.15 | 113.15 | 113.15 | 112.78 | - |
20 Feb 2024 | 113.85 | 113.85 | 113.85 | 113.85 | 113.48 | - |
19 Feb 2024 | 114.20 | 114.20 | 114.20 | 114.20 | 113.83 | - |
16 Feb 2024 | 112.95 | 112.95 | 112.95 | 112.95 | 112.58 | - |
15 Feb 2024 | 112.65 | 112.65 | 112.65 | 112.65 | 112.28 | - |
14 Feb 2024 | 112.60 | 112.60 | 112.60 | 112.60 | 112.23 | - |
13 Feb 2024 | 105.55 | 105.55 | 105.55 | 105.55 | 105.20 | - |
12 Feb 2024 | 104.40 | 104.40 | 104.40 | 104.40 | 104.06 | - |
09 Feb 2024 | 104.35 | 104.35 | 104.35 | 104.35 | 104.01 | - |
08 Feb 2024 | 104.20 | 104.20 | 104.20 | 104.20 | 103.86 | - |
07 Feb 2024 | 103.35 | 103.35 | 103.35 | 103.35 | 103.01 | - |
06 Feb 2024 | 102.50 | 102.50 | 102.50 | 102.50 | 102.16 | - |
05 Feb 2024 | 101.95 | 101.95 | 101.95 | 101.95 | 101.62 | - |
02 Feb 2024 | 102.10 | 102.10 | 102.10 | 102.10 | 101.77 | - |
01 Feb 2024 | 101.75 | 101.75 | 101.75 | 101.75 | 101.42 | - |
31 Jan 2024 | 101.60 | 101.60 | 101.60 | 101.60 | 101.27 | - |
30 Jan 2024 | 102.25 | 102.25 | 102.25 | 102.25 | 101.92 | - |
29 Jan 2024 | 102.30 | 102.30 | 102.30 | 102.30 | 101.97 | - |
26 Jan 2024 | 100.75 | 100.75 | 100.75 | 100.75 | 100.42 | - |
25 Jan 2024 | 100.50 | 100.50 | 100.50 | 100.50 | 100.17 | - |
24 Jan 2024 | 101.60 | 101.60 | 101.60 | 101.60 | 101.27 | - |
23 Jan 2024 | 101.35 | 101.35 | 101.35 | 101.35 | 101.02 | - |
22 Jan 2024 | 100.60 | 100.60 | 100.60 | 100.60 | 100.27 | - |
19 Jan 2024 | 100.45 | 100.45 | 100.45 | 100.45 | 100.12 | - |
18 Jan 2024 | 98.96 | 98.96 | 98.96 | 98.96 | 98.64 | - |
17 Jan 2024 | 98.58 | 98.58 | 98.58 | 98.58 | 98.26 | - |
16 Jan 2024 | 99.68 | 99.68 | 99.68 | 99.68 | 99.35 | - |
15 Jan 2024 | 98.30 | 98.30 | 98.30 | 98.30 | 97.98 | - |
12 Jan 2024 | 98.30 | 98.30 | 98.30 | 98.30 | 97.98 | - |
11 Jan 2024 | 99.56 | 99.56 | 99.56 | 99.56 | 99.23 | - |
10 Jan 2024 | 100.10 | 100.10 | 100.10 | 100.10 | 99.77 | - |
09 Jan 2024 | 99.78 | 99.78 | 99.78 | 99.78 | 99.45 | - |
08 Jan 2024 | 98.56 | 98.56 | 98.56 | 98.56 | 98.24 | - |
05 Jan 2024 | 97.72 | 97.72 | 97.72 | 97.72 | 97.40 | - |
04 Jan 2024 | 97.94 | 97.94 | 97.94 | 97.94 | 97.62 | - |
03 Jan 2024 | 97.72 | 97.72 | 97.72 | 97.72 | 97.40 | - |
02 Jan 2024 | 97.40 | 97.40 | 97.40 | 97.40 | 97.08 | - |
29 Dec 2023 | 96.90 | 96.90 | 96.90 | 96.90 | 96.58 | - |
28 Dec 2023 | 96.46 | 96.46 | 96.46 | 96.46 | 96.14 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |