Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 121.08 | 121.08 | 121.08 | 121.08 | 121.08 | 7 |
08 May 2024 | 122.98 | 122.98 | 122.98 | 122.98 | 122.98 | - |
07 May 2024 | 122.70 | 122.70 | 122.70 | 122.70 | 122.70 | - |
06 May 2024 | 125.40 | 125.40 | 125.40 | 125.40 | 125.40 | - |
03 May 2024 | 121.96 | 121.96 | 121.96 | 121.96 | 121.96 | - |
02 May 2024 | 120.30 | 120.30 | 120.30 | 120.30 | 120.30 | - |
30 Apr 2024 | 125.52 | 125.52 | 125.52 | 125.52 | 125.52 | - |
29 Apr 2024 | 124.66 | 124.66 | 124.66 | 124.66 | 124.66 | - |
26 Apr 2024 | 123.68 | 123.68 | 123.68 | 123.68 | 123.68 | - |
25 Apr 2024 | 120.46 | 120.46 | 120.46 | 120.46 | 120.46 | - |
24 Apr 2024 | 128.10 | 128.10 | 128.10 | 128.10 | 128.10 | - |
23 Apr 2024 | 125.42 | 125.42 | 125.42 | 125.42 | 125.42 | - |
22 Apr 2024 | 128.16 | 128.16 | 128.16 | 128.16 | 128.16 | - |
19 Apr 2024 | 126.50 | 126.50 | 126.50 | 126.50 | 126.50 | - |
18 Apr 2024 | 129.76 | 129.76 | 129.76 | 129.76 | 129.76 | - |
17 Apr 2024 | 130.96 | 130.96 | 130.96 | 130.96 | 130.96 | - |
16 Apr 2024 | 131.86 | 131.86 | 131.86 | 131.86 | 131.86 | - |
15 Apr 2024 | 131.78 | 131.78 | 131.78 | 131.78 | 131.78 | - |
12 Apr 2024 | 134.16 | 134.16 | 134.16 | 134.16 | 134.16 | - |
11 Apr 2024 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | - |
10 Apr 2024 | 134.56 | 134.56 | 134.56 | 134.56 | 134.56 | - |
09 Apr 2024 | 135.44 | 135.44 | 135.44 | 135.44 | 135.44 | - |
08 Apr 2024 | 135.14 | 135.14 | 135.14 | 135.14 | 135.14 | - |
05 Apr 2024 | 135.04 | 135.04 | 135.04 | 135.04 | 135.04 | - |
04 Apr 2024 | 134.50 | 134.50 | 134.50 | 134.50 | 134.50 | - |
03 Apr 2024 | 136.28 | 136.48 | 136.28 | 136.48 | 136.48 | 7 |
02 Apr 2024 | 138.34 | 138.34 | 138.34 | 138.34 | 138.34 | - |
28 Mar 2024 | 135.12 | 137.00 | 135.12 | 137.00 | 137.00 | 100 |
27 Mar 2024 | 133.04 | 133.04 | 133.04 | 133.04 | 133.04 | - |
27 Mar 2024 | 0.46 Dividend | |||||
26 Mar 2024 | 132.30 | 132.30 | 132.30 | 132.30 | 131.84 | - |
25 Mar 2024 | 132.36 | 132.36 | 132.36 | 132.36 | 131.90 | - |
22 Mar 2024 | 131.98 | 131.98 | 131.98 | 131.98 | 131.52 | - |
21 Mar 2024 | 130.08 | 130.08 | 130.08 | 130.08 | 129.63 | - |
20 Mar 2024 | 129.04 | 129.04 | 129.04 | 129.04 | 128.59 | - |
19 Mar 2024 | 128.20 | 128.20 | 128.20 | 128.20 | 127.75 | - |
18 Mar 2024 | 125.32 | 125.32 | 125.32 | 125.32 | 124.88 | - |
15 Mar 2024 | 120.62 | 120.62 | 120.62 | 120.62 | 120.20 | - |
14 Mar 2024 | 121.94 | 121.94 | 121.94 | 121.94 | 121.52 | - |
13 Mar 2024 | 119.64 | 119.64 | 119.64 | 119.64 | 119.22 | - |
12 Mar 2024 | 118.42 | 118.42 | 118.42 | 118.42 | 118.01 | - |
11 Mar 2024 | 119.46 | 119.46 | 119.46 | 119.46 | 119.04 | - |
08 Mar 2024 | 120.32 | 120.32 | 120.32 | 120.32 | 119.90 | - |
07 Mar 2024 | 118.44 | 118.44 | 118.44 | 118.44 | 118.03 | - |
06 Mar 2024 | 117.76 | 117.76 | 117.76 | 117.76 | 117.35 | - |
05 Mar 2024 | 119.14 | 119.14 | 119.14 | 119.14 | 118.73 | - |
04 Mar 2024 | 122.46 | 122.46 | 122.46 | 122.46 | 122.03 | - |
01 Mar 2024 | 123.40 | 123.40 | 123.40 | 123.40 | 122.97 | - |
29 Feb 2024 | 121.62 | 121.62 | 121.62 | 121.62 | 121.20 | - |
28 Feb 2024 | 122.12 | 122.12 | 122.12 | 122.12 | 121.70 | - |
27 Feb 2024 | 120.12 | 120.12 | 120.12 | 120.12 | 119.70 | - |
26 Feb 2024 | 116.64 | 116.64 | 116.64 | 116.64 | 116.23 | - |
23 Feb 2024 | 114.78 | 114.78 | 114.78 | 114.78 | 114.38 | - |
22 Feb 2024 | 112.26 | 112.26 | 112.26 | 112.26 | 111.87 | - |
21 Feb 2024 | 112.80 | 112.80 | 112.80 | 112.80 | 112.41 | - |
20 Feb 2024 | 113.64 | 113.64 | 113.64 | 113.64 | 113.24 | - |
19 Feb 2024 | 113.90 | 113.90 | 113.90 | 113.90 | 113.50 | - |
16 Feb 2024 | 114.60 | 114.60 | 114.60 | 114.60 | 114.20 | - |
15 Feb 2024 | 111.24 | 111.24 | 111.24 | 111.24 | 110.85 | - |
14 Feb 2024 | 109.98 | 109.98 | 109.98 | 109.98 | 109.60 | - |
13 Feb 2024 | 114.30 | 114.30 | 114.30 | 114.30 | 113.90 | - |
12 Feb 2024 | 115.24 | 115.24 | 115.24 | 115.24 | 114.84 | - |
09 Feb 2024 | 115.20 | 115.20 | 115.20 | 115.20 | 114.80 | - |
08 Feb 2024 | 114.98 | 114.98 | 114.98 | 114.98 | 114.58 | - |
07 Feb 2024 | 111.12 | 111.12 | 111.12 | 111.12 | 110.73 | - |
06 Feb 2024 | 112.30 | 112.30 | 112.30 | 112.30 | 111.91 | - |
05 Feb 2024 | 110.76 | 110.76 | 110.76 | 110.76 | 110.37 | - |
02 Feb 2024 | 109.64 | 109.64 | 109.64 | 109.64 | 109.26 | - |
01 Feb 2024 | 111.28 | 111.28 | 111.28 | 111.28 | 110.89 | - |
31 Jan 2024 | 112.64 | 112.64 | 112.64 | 112.64 | 112.25 | - |
30 Jan 2024 | 107.32 | 107.32 | 107.32 | 107.32 | 106.95 | - |
29 Jan 2024 | 106.36 | 106.36 | 106.36 | 106.36 | 105.99 | - |
26 Jan 2024 | 106.12 | 106.12 | 106.12 | 106.12 | 105.75 | - |
25 Jan 2024 | 106.80 | 106.80 | 106.80 | 106.80 | 106.43 | - |
24 Jan 2024 | 105.06 | 105.06 | 105.06 | 105.06 | 104.69 | - |
23 Jan 2024 | 105.24 | 105.24 | 105.24 | 105.24 | 104.87 | - |
22 Jan 2024 | 103.04 | 103.04 | 103.04 | 103.04 | 102.68 | - |
19 Jan 2024 | 103.02 | 103.02 | 103.02 | 103.02 | 102.66 | - |
18 Jan 2024 | 102.54 | 102.54 | 102.54 | 102.54 | 102.18 | - |
17 Jan 2024 | 101.84 | 101.84 | 101.84 | 101.84 | 101.49 | - |
16 Jan 2024 | 102.82 | 102.82 | 102.82 | 102.82 | 102.46 | - |
15 Jan 2024 | 102.50 | 102.50 | 102.50 | 102.50 | 102.14 | - |
12 Jan 2024 | 102.50 | 102.50 | 102.50 | 102.50 | 102.14 | - |
11 Jan 2024 | 101.42 | 101.42 | 101.42 | 101.42 | 101.07 | - |
10 Jan 2024 | 102.80 | 102.80 | 102.80 | 102.80 | 102.44 | - |
09 Jan 2024 | 106.24 | 106.24 | 106.24 | 106.24 | 105.87 | - |
08 Jan 2024 | 105.28 | 105.28 | 105.28 | 105.28 | 104.91 | - |
05 Jan 2024 | 105.96 | 105.96 | 105.96 | 105.96 | 105.59 | - |
04 Jan 2024 | 108.58 | 108.58 | 108.58 | 108.58 | 108.20 | - |
03 Jan 2024 | 107.86 | 107.86 | 107.86 | 107.86 | 107.48 | - |
02 Jan 2024 | 106.60 | 106.60 | 106.60 | 106.60 | 106.23 | - |
29 Dec 2023 | 107.12 | 107.12 | 107.12 | 107.12 | 106.75 | - |
28 Dec 2023 | 107.88 | 107.88 | 107.88 | 107.88 | 107.50 | - |
28 Dec 2023 | 0.425 Dividend | |||||
27 Dec 2023 | 109.30 | 109.30 | 109.30 | 109.30 | 108.50 | - |
22 Dec 2023 | 108.40 | 108.40 | 108.40 | 108.40 | 107.60 | - |
21 Dec 2023 | 109.62 | 109.62 | 109.62 | 109.62 | 108.81 | - |
20 Dec 2023 | 112.04 | 112.04 | 112.04 | 112.04 | 111.22 | - |
19 Dec 2023 | 111.22 | 111.22 | 111.22 | 111.22 | 110.40 | - |
18 Dec 2023 | 113.72 | 113.72 | 113.72 | 113.72 | 112.88 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |