Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 120.06 | 121.98 | 120.06 | 121.98 | 121.98 | 1 |
30 Apr 2024 | 124.90 | 124.90 | 124.90 | 124.90 | 124.90 | - |
29 Apr 2024 | 123.92 | 123.92 | 123.92 | 123.92 | 123.92 | - |
26 Apr 2024 | 122.42 | 122.42 | 122.42 | 122.42 | 122.42 | - |
25 Apr 2024 | 119.62 | 122.40 | 119.62 | 122.40 | 122.40 | 60 |
24 Apr 2024 | 126.84 | 126.84 | 126.84 | 126.84 | 126.84 | - |
23 Apr 2024 | 126.64 | 126.64 | 126.64 | 126.64 | 126.64 | - |
22 Apr 2024 | 127.34 | 127.34 | 127.34 | 127.34 | 127.34 | - |
19 Apr 2024 | 126.20 | 126.20 | 126.20 | 126.20 | 126.20 | - |
18 Apr 2024 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | - |
17 Apr 2024 | 130.40 | 130.40 | 130.40 | 130.40 | 130.40 | - |
16 Apr 2024 | 131.34 | 131.34 | 131.34 | 131.34 | 131.34 | - |
15 Apr 2024 | 130.90 | 130.90 | 130.90 | 130.90 | 130.90 | - |
12 Apr 2024 | 133.32 | 133.32 | 133.32 | 133.32 | 133.32 | - |
11 Apr 2024 | 133.30 | 133.30 | 133.30 | 133.30 | 133.30 | - |
10 Apr 2024 | 133.90 | 133.90 | 133.90 | 133.90 | 133.90 | - |
09 Apr 2024 | 135.50 | 135.50 | 135.48 | 135.48 | 135.48 | 20 |
08 Apr 2024 | 134.50 | 134.50 | 134.50 | 134.50 | 134.50 | - |
05 Apr 2024 | 134.26 | 134.26 | 134.26 | 134.26 | 134.26 | - |
04 Apr 2024 | 135.04 | 137.72 | 135.04 | 137.72 | 137.72 | 110 |
03 Apr 2024 | 135.74 | 135.74 | 135.74 | 135.74 | 135.74 | - |
02 Apr 2024 | 137.68 | 137.68 | 137.68 | 137.68 | 137.68 | - |
28 Mar 2024 | 134.48 | 137.72 | 134.48 | 137.72 | 137.72 | 8 |
27 Mar 2024 | 132.56 | 132.56 | 132.56 | 132.56 | 132.56 | - |
27 Mar 2024 | 0.46 Dividend | |||||
26 Mar 2024 | 131.66 | 131.66 | 131.66 | 131.66 | 131.20 | - |
25 Mar 2024 | 131.70 | 131.70 | 131.70 | 131.70 | 131.24 | - |
22 Mar 2024 | 131.54 | 131.54 | 131.54 | 131.54 | 131.08 | - |
21 Mar 2024 | 129.48 | 129.48 | 129.48 | 129.48 | 129.03 | - |
20 Mar 2024 | 128.24 | 128.24 | 128.24 | 128.24 | 127.79 | - |
19 Mar 2024 | 127.42 | 127.42 | 127.42 | 127.42 | 126.97 | - |
18 Mar 2024 | 125.54 | 125.54 | 125.54 | 125.54 | 125.10 | - |
15 Mar 2024 | 120.20 | 120.20 | 120.20 | 120.20 | 119.78 | - |
14 Mar 2024 | 121.34 | 121.34 | 121.34 | 121.34 | 120.92 | - |
13 Mar 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 118.58 | - |
12 Mar 2024 | 117.82 | 117.82 | 117.82 | 117.82 | 117.41 | - |
11 Mar 2024 | 118.94 | 119.02 | 118.94 | 119.02 | 118.60 | 3,800 |
08 Mar 2024 | 119.74 | 119.74 | 119.74 | 119.74 | 119.32 | - |
07 Mar 2024 | 117.88 | 117.88 | 117.88 | 117.88 | 117.47 | - |
06 Mar 2024 | 117.20 | 117.20 | 117.18 | 117.18 | 116.77 | 10 |
05 Mar 2024 | 118.72 | 118.72 | 118.72 | 118.72 | 118.31 | - |
04 Mar 2024 | 121.98 | 121.98 | 121.98 | 121.98 | 121.55 | - |
01 Mar 2024 | 122.68 | 122.68 | 122.68 | 122.68 | 122.25 | - |
29 Feb 2024 | 121.06 | 121.06 | 121.06 | 121.06 | 120.64 | - |
28 Feb 2024 | 121.60 | 121.60 | 121.60 | 121.60 | 121.18 | - |
27 Feb 2024 | 119.54 | 119.54 | 119.54 | 119.54 | 119.12 | - |
26 Feb 2024 | 116.06 | 116.06 | 116.06 | 116.06 | 115.65 | - |
23 Feb 2024 | 114.14 | 114.14 | 114.14 | 114.14 | 113.74 | - |
22 Feb 2024 | 111.98 | 111.98 | 111.98 | 111.98 | 111.59 | - |
21 Feb 2024 | 112.24 | 112.24 | 112.24 | 112.24 | 111.85 | - |
20 Feb 2024 | 113.24 | 113.24 | 113.24 | 113.24 | 112.84 | - |
19 Feb 2024 | 113.28 | 113.28 | 113.28 | 113.28 | 112.88 | - |
16 Feb 2024 | 114.16 | 114.16 | 114.16 | 114.16 | 113.76 | - |
15 Feb 2024 | 110.52 | 110.52 | 110.52 | 110.52 | 110.13 | - |
14 Feb 2024 | 109.40 | 109.40 | 109.40 | 109.40 | 109.02 | - |
13 Feb 2024 | 113.76 | 113.76 | 113.76 | 113.76 | 113.36 | - |
12 Feb 2024 | 114.64 | 114.64 | 114.64 | 114.64 | 114.24 | - |
09 Feb 2024 | 114.68 | 116.06 | 114.68 | 116.06 | 115.65 | 1 |
08 Feb 2024 | 114.36 | 114.36 | 114.36 | 114.36 | 113.96 | - |
07 Feb 2024 | 110.54 | 110.54 | 110.54 | 110.54 | 110.15 | - |
06 Feb 2024 | 111.90 | 111.90 | 111.90 | 111.90 | 111.51 | - |
05 Feb 2024 | 110.26 | 110.26 | 110.26 | 110.26 | 109.87 | - |
02 Feb 2024 | 109.26 | 109.26 | 109.26 | 109.26 | 108.88 | - |
01 Feb 2024 | 110.72 | 110.72 | 110.72 | 110.72 | 110.33 | - |
31 Jan 2024 | 111.82 | 111.82 | 111.82 | 111.82 | 111.43 | - |
30 Jan 2024 | 106.92 | 109.06 | 106.92 | 109.06 | 108.68 | 10 |
29 Jan 2024 | 105.84 | 105.84 | 105.84 | 105.84 | 105.47 | - |
26 Jan 2024 | 105.72 | 106.66 | 105.72 | 106.66 | 106.29 | - |
25 Jan 2024 | 106.00 | 106.60 | 106.00 | 106.60 | 106.23 | - |
24 Jan 2024 | 105.98 | 106.74 | 105.98 | 106.74 | 106.37 | - |
23 Jan 2024 | 104.74 | 107.08 | 104.74 | 107.08 | 106.71 | - |
22 Jan 2024 | 102.58 | 102.58 | 102.58 | 102.58 | 102.22 | - |
19 Jan 2024 | 102.56 | 102.56 | 102.56 | 102.56 | 102.20 | - |
18 Jan 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 101.64 | - |
17 Jan 2024 | 101.46 | 101.46 | 101.46 | 101.46 | 101.11 | - |
16 Jan 2024 | 102.46 | 103.02 | 102.46 | 103.02 | 102.66 | 105 |
15 Jan 2024 | 103.56 | 103.56 | 103.56 | 103.56 | 103.20 | - |
12 Jan 2024 | 101.98 | 103.56 | 101.98 | 103.56 | 103.20 | 100 |
11 Jan 2024 | 101.82 | 101.82 | 101.82 | 101.82 | 101.46 | - |
10 Jan 2024 | 102.36 | 102.36 | 102.36 | 102.36 | 102.00 | - |
09 Jan 2024 | 105.76 | 105.76 | 105.76 | 105.76 | 105.39 | - |
08 Jan 2024 | 105.18 | 105.18 | 105.18 | 105.18 | 104.81 | - |
05 Jan 2024 | 105.46 | 105.46 | 105.46 | 105.46 | 105.09 | - |
04 Jan 2024 | 107.96 | 107.96 | 107.96 | 107.96 | 107.58 | - |
03 Jan 2024 | 107.38 | 108.70 | 107.38 | 108.70 | 108.32 | - |
02 Jan 2024 | 106.04 | 106.80 | 106.04 | 106.80 | 106.43 | - |
29 Dec 2023 | 106.50 | 106.50 | 106.50 | 106.50 | 106.13 | - |
28 Dec 2023 | 107.78 | 107.78 | 107.78 | 107.78 | 107.40 | - |
28 Dec 2023 | 0.425 Dividend | |||||
27 Dec 2023 | 108.72 | 108.72 | 108.72 | 108.72 | 107.92 | - |
22 Dec 2023 | 108.12 | 108.12 | 108.12 | 108.12 | 107.32 | - |
21 Dec 2023 | 109.02 | 109.02 | 109.02 | 109.02 | 108.21 | - |
20 Dec 2023 | 111.42 | 112.00 | 111.42 | 112.00 | 111.17 | 105 |
19 Dec 2023 | 110.64 | 110.64 | 110.64 | 110.64 | 109.82 | - |
18 Dec 2023 | 113.04 | 113.04 | 113.04 | 113.04 | 112.20 | - |
15 Dec 2023 | 107.38 | 110.64 | 107.38 | 110.64 | 109.82 | 34 |
14 Dec 2023 | 104.98 | 104.98 | 104.98 | 104.98 | 104.20 | - |
13 Dec 2023 | 104.50 | 104.50 | 104.50 | 104.50 | 103.73 | - |
12 Dec 2023 | 105.42 | 105.42 | 105.42 | 105.42 | 104.64 | - |
11 Dec 2023 | 104.00 | 104.04 | 104.00 | 104.04 | 103.27 | 41 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |