Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 117.25 | 117.65 | 117.25 | 117.30 | 117.30 | 4,261 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 117.70 | 118.00 | 117.65 | 117.65 | 117.65 | 8,409 |
29 Apr 2024 | 117.85 | 118.00 | 117.60 | 117.65 | 117.65 | 3,402 |
26 Apr 2024 | 117.10 | 117.60 | 117.05 | 117.40 | 117.40 | 2,405 |
25 Apr 2024 | 116.20 | 116.45 | 116.05 | 116.05 | 116.05 | 317 |
24 Apr 2024 | 117.25 | 117.55 | 117.25 | 117.25 | 117.25 | 1,847 |
23 Apr 2024 | 116.70 | 117.15 | 116.70 | 117.15 | 117.15 | 1,413 |
22 Apr 2024 | 116.30 | 116.30 | 116.10 | 116.10 | 116.10 | 3,328 |
19 Apr 2024 | 115.90 | 115.95 | 115.65 | 115.95 | 115.95 | 912 |
18 Apr 2024 | 116.35 | 116.80 | 116.35 | 116.80 | 116.80 | 3,222 |
17 Apr 2024 | 116.90 | 117.30 | 116.60 | 116.60 | 116.60 | 1,114 |
16 Apr 2024 | 117.40 | 117.40 | 116.90 | 116.90 | 116.90 | 2,454 |
15 Apr 2024 | 118.80 | 118.90 | 118.55 | 118.75 | 118.75 | 3,067 |
12 Apr 2024 | 119.50 | 119.50 | 119.05 | 119.05 | 119.05 | 1,019 |
11 Apr 2024 | 118.75 | 118.75 | 118.40 | 118.40 | 118.40 | 2,300 |
10 Apr 2024 | 118.85 | 118.90 | 118.45 | 118.45 | 118.45 | 621 |
09 Apr 2024 | 118.80 | 118.80 | 118.45 | 118.65 | 118.65 | 2,391 |
08 Apr 2024 | 118.30 | 118.65 | 118.30 | 118.50 | 118.50 | 2,057 |
05 Apr 2024 | 118.25 | 118.25 | 117.90 | 117.95 | 117.95 | 5,235 |
04 Apr 2024 | 118.95 | 119.05 | 118.60 | 119.05 | 119.05 | 267 |
03 Apr 2024 | 119.00 | 119.05 | 118.60 | 119.05 | 119.05 | 4,585 |
02 Apr 2024 | 120.00 | 120.25 | 119.00 | 119.00 | 119.00 | 9,691 |
27 Mar 2024 | 119.40 | 119.50 | 119.10 | 119.50 | 119.50 | 4,995 |
26 Mar 2024 | 119.30 | 119.40 | 119.05 | 119.35 | 119.35 | 2,355 |
25 Mar 2024 | 119.45 | 119.45 | 118.90 | 118.90 | 118.90 | 155 |
22 Mar 2024 | 119.85 | 119.85 | 119.30 | 119.30 | 119.30 | 1,622 |
21 Mar 2024 | 119.00 | 119.10 | 118.85 | 119.10 | 119.10 | 2,136 |
20 Mar 2024 | 117.90 | 118.15 | 117.90 | 118.15 | 118.15 | 1,018 |
19 Mar 2024 | 117.95 | 117.95 | 117.95 | 117.95 | 117.95 | 197 |
18 Mar 2024 | 117.45 | 118.00 | 117.45 | 118.00 | 118.00 | 6,676 |
15 Mar 2024 | 117.95 | 118.20 | 117.35 | 117.35 | 117.35 | 1,671 |
14 Mar 2024 | 118.10 | 118.10 | 117.95 | 117.95 | 117.95 | 6,809 |
13 Mar 2024 | 118.45 | 118.45 | 117.95 | 117.95 | 117.95 | 24 |
12 Mar 2024 | 118.05 | 118.20 | 117.65 | 118.20 | 118.20 | 4,457 |
11 Mar 2024 | 117.45 | 117.65 | 117.10 | 117.30 | 117.30 | 51,360 |
08 Mar 2024 | 117.90 | 118.25 | 117.90 | 118.25 | 118.25 | 55 |
07 Mar 2024 | 116.95 | 117.80 | 116.95 | 117.70 | 117.70 | 18,111 |
06 Mar 2024 | 116.95 | 117.50 | 116.95 | 117.50 | 117.50 | 1,473 |
05 Mar 2024 | 117.40 | 117.40 | 117.05 | 117.30 | 117.30 | 13,623 |
04 Mar 2024 | 117.55 | 117.55 | 117.15 | 117.45 | 117.45 | 3,948 |
01 Mar 2024 | 117.00 | 117.00 | 116.70 | 116.90 | 116.90 | 117 |
29 Feb 2024 | 116.00 | 116.45 | 116.00 | 116.40 | 116.40 | 6,306 |
28 Feb 2024 | 116.50 | 116.50 | 116.10 | 116.10 | 116.10 | 1,136 |
27 Feb 2024 | 116.55 | 116.55 | 116.55 | 116.55 | 116.55 | 30 |
26 Feb 2024 | 116.50 | 116.80 | 116.40 | 116.45 | 116.45 | 6,761 |
23 Feb 2024 | 116.55 | 116.55 | 116.40 | 116.55 | 116.55 | 1,436 |
22 Feb 2024 | 115.85 | 116.55 | 115.85 | 116.55 | 116.55 | 6,008 |
21 Feb 2024 | 115.25 | 115.35 | 115.00 | 115.25 | 115.25 | 5,155 |
20 Feb 2024 | 115.80 | 115.80 | 115.25 | 115.25 | 115.25 | 399 |
19 Feb 2024 | 115.90 | 115.90 | 115.85 | 115.90 | 115.90 | 355 |
16 Feb 2024 | 116.15 | 116.40 | 115.85 | 115.85 | 115.85 | 2,217 |
15 Feb 2024 | 116.15 | 116.20 | 115.60 | 115.70 | 115.70 | 5,390 |
14 Feb 2024 | 115.25 | 115.50 | 114.90 | 115.25 | 115.25 | 11,309 |
13 Feb 2024 | 115.60 | 115.60 | 114.85 | 114.85 | 114.85 | 10,192 |
12 Feb 2024 | 115.35 | 115.70 | 115.35 | 115.70 | 115.70 | 532 |
09 Feb 2024 | 114.90 | 115.35 | 114.90 | 115.00 | 115.00 | 2,123 |
08 Feb 2024 | 115.20 | 115.30 | 114.95 | 115.20 | 115.20 | 3,833 |
07 Feb 2024 | 114.95 | 115.40 | 114.75 | 115.30 | 115.30 | 4,498 |
06 Feb 2024 | 114.95 | 115.15 | 114.80 | 114.95 | 114.95 | 937 |
05 Feb 2024 | 114.45 | 114.95 | 114.45 | 114.50 | 114.50 | 2,129 |
02 Feb 2024 | 114.35 | 114.35 | 114.35 | 114.35 | 114.35 | 81 |
02 Feb 2024 | 3.7 Dividend | |||||
01 Feb 2024 | 117.85 | 117.85 | 117.35 | 117.70 | 114.00 | 279 |
31 Jan 2024 | 117.70 | 117.70 | 117.25 | 117.25 | 113.56 | 161 |
30 Jan 2024 | 117.80 | 117.80 | 117.45 | 117.45 | 113.76 | 850 |
29 Jan 2024 | 117.20 | 117.80 | 117.20 | 117.80 | 114.10 | 929 |
26 Jan 2024 | 117.10 | 117.10 | 117.05 | 117.05 | 113.37 | 682 |
25 Jan 2024 | 116.55 | 117.10 | 116.55 | 116.80 | 113.13 | 3,832 |
24 Jan 2024 | 116.60 | 117.00 | 116.60 | 116.60 | 112.93 | 1,944 |
23 Jan 2024 | 116.30 | 116.30 | 116.30 | 116.30 | 112.64 | 312 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |