Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 136.25 | 136.25 | 136.25 | 136.25 | 136.25 | 38 |
16 May 2024 | 137.45 | 137.45 | 137.45 | 137.45 | 137.45 | - |
15 May 2024 | 137.60 | 137.60 | 137.60 | 137.60 | 137.60 | - |
14 May 2024 | 135.65 | 135.65 | 135.65 | 135.65 | 135.65 | - |
13 May 2024 | 136.60 | 136.60 | 136.60 | 136.60 | 136.60 | - |
10 May 2024 | 138.25 | 138.25 | 138.25 | 138.25 | 138.25 | - |
09 May 2024 | 136.95 | 136.95 | 136.95 | 136.95 | 136.95 | - |
08 May 2024 | 137.15 | 137.15 | 137.15 | 137.15 | 137.15 | - |
07 May 2024 | 135.85 | 135.85 | 135.85 | 135.85 | 135.85 | - |
06 May 2024 | 131.95 | 131.95 | 131.95 | 131.95 | 131.95 | - |
03 May 2024 | 131.85 | 131.85 | 131.85 | 131.85 | 131.85 | - |
02 May 2024 | 130.10 | 130.10 | 130.10 | 130.10 | 130.10 | - |
30 Apr 2024 | 134.65 | 134.65 | 134.65 | 134.65 | 134.65 | - |
29 Apr 2024 | 131.70 | 131.70 | 131.70 | 131.70 | 131.70 | - |
26 Apr 2024 | 132.75 | 132.75 | 132.75 | 132.75 | 132.75 | - |
25 Apr 2024 | 132.45 | 132.45 | 132.45 | 132.45 | 132.45 | - |
24 Apr 2024 | 133.90 | 133.90 | 133.90 | 133.90 | 133.90 | - |
23 Apr 2024 | 133.05 | 133.05 | 133.05 | 133.05 | 133.05 | - |
22 Apr 2024 | 131.45 | 131.45 | 131.45 | 131.45 | 131.45 | - |
19 Apr 2024 | 130.55 | 130.55 | 130.55 | 130.55 | 130.55 | - |
18 Apr 2024 | 131.65 | 131.65 | 131.65 | 131.65 | 131.65 | - |
17 Apr 2024 | 131.55 | 131.55 | 131.55 | 131.55 | 131.55 | - |
16 Apr 2024 | 133.25 | 133.25 | 133.25 | 133.25 | 133.25 | - |
15 Apr 2024 | 135.75 | 135.75 | 135.75 | 135.75 | 135.75 | - |
12 Apr 2024 | 136.65 | 136.65 | 136.65 | 136.65 | 136.65 | - |
11 Apr 2024 | 134.90 | 134.90 | 134.90 | 134.90 | 134.90 | - |
10 Apr 2024 | 137.80 | 137.80 | 137.80 | 137.80 | 137.80 | - |
09 Apr 2024 | 137.75 | 137.75 | 137.75 | 137.75 | 137.75 | - |
08 Apr 2024 | 137.85 | 137.85 | 137.85 | 137.85 | 137.85 | - |
05 Apr 2024 | 136.20 | 136.20 | 136.20 | 136.20 | 136.20 | - |
04 Apr 2024 | 137.60 | 137.60 | 137.60 | 137.60 | 137.60 | - |
03 Apr 2024 | 138.30 | 138.30 | 138.30 | 138.30 | 138.30 | - |
02 Apr 2024 | 142.30 | 142.30 | 142.30 | 142.30 | 142.30 | - |
28 Mar 2024 | 141.55 | 141.55 | 141.55 | 141.55 | 141.55 | - |
27 Mar 2024 | 138.85 | 138.85 | 138.85 | 138.85 | 138.85 | - |
26 Mar 2024 | 138.25 | 138.25 | 138.25 | 138.25 | 138.25 | - |
25 Mar 2024 | 139.55 | 139.55 | 139.55 | 139.55 | 139.55 | - |
22 Mar 2024 | 143.15 | 143.15 | 143.15 | 143.15 | 143.15 | - |
21 Mar 2024 | 141.75 | 141.75 | 141.75 | 141.75 | 141.75 | - |
20 Mar 2024 | 141.15 | 141.15 | 141.15 | 141.15 | 141.15 | - |
19 Mar 2024 | 139.15 | 139.15 | 139.15 | 139.15 | 139.15 | - |
18 Mar 2024 | 138.30 | 138.30 | 138.30 | 138.30 | 138.30 | - |
15 Mar 2024 | 136.60 | 136.60 | 136.60 | 136.60 | 136.60 | - |
14 Mar 2024 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | - |
13 Mar 2024 | 137.20 | 137.20 | 137.20 | 137.20 | 137.20 | - |
12 Mar 2024 | 136.40 | 136.40 | 136.40 | 136.40 | 136.40 | - |
11 Mar 2024 | 137.20 | 137.20 | 137.20 | 137.20 | 137.20 | - |
08 Mar 2024 | 136.05 | 136.05 | 136.05 | 136.05 | 136.05 | - |
07 Mar 2024 | 136.95 | 136.95 | 136.95 | 136.95 | 136.95 | - |
07 Mar 2024 | 1.95 Dividend | |||||
06 Mar 2024 | 137.35 | 137.35 | 137.35 | 137.35 | 135.40 | - |
05 Mar 2024 | 139.45 | 139.45 | 139.45 | 139.45 | 137.47 | - |
04 Mar 2024 | 137.85 | 137.85 | 137.85 | 137.85 | 135.89 | - |
01 Mar 2024 | 136.65 | 136.65 | 136.65 | 136.65 | 134.71 | - |
29 Feb 2024 | 137.60 | 137.60 | 137.60 | 137.60 | 135.65 | - |
28 Feb 2024 | 137.55 | 137.55 | 137.55 | 137.55 | 135.60 | - |
27 Feb 2024 | 137.10 | 137.10 | 137.10 | 137.10 | 135.15 | - |
26 Feb 2024 | 138.10 | 138.10 | 138.10 | 138.10 | 136.14 | - |
23 Feb 2024 | 139.40 | 139.40 | 139.40 | 139.40 | 137.42 | - |
22 Feb 2024 | 138.30 | 138.30 | 138.30 | 138.30 | 136.34 | - |
21 Feb 2024 | 137.05 | 137.05 | 137.05 | 137.05 | 135.10 | - |
20 Feb 2024 | 138.00 | 138.00 | 138.00 | 138.00 | 136.04 | - |
19 Feb 2024 | 138.55 | 138.55 | 138.55 | 138.55 | 136.58 | - |
16 Feb 2024 | 136.70 | 136.70 | 136.70 | 136.70 | 134.76 | - |
15 Feb 2024 | 132.75 | 132.75 | 132.75 | 132.75 | 130.87 | - |
14 Feb 2024 | 133.35 | 133.35 | 133.35 | 133.35 | 131.46 | - |
13 Feb 2024 | 134.60 | 134.60 | 134.60 | 134.60 | 132.69 | - |
12 Feb 2024 | 135.45 | 135.45 | 135.45 | 135.45 | 133.53 | - |
09 Feb 2024 | 133.60 | 133.60 | 133.60 | 133.60 | 131.70 | - |
08 Feb 2024 | 132.45 | 132.45 | 132.45 | 132.45 | 130.57 | - |
07 Feb 2024 | 132.85 | 132.85 | 132.85 | 132.85 | 130.96 | - |
06 Feb 2024 | 126.70 | 126.70 | 126.70 | 126.70 | 124.90 | - |
05 Feb 2024 | 125.85 | 125.85 | 125.85 | 125.85 | 124.06 | - |
02 Feb 2024 | 127.65 | 127.65 | 127.65 | 127.65 | 125.84 | - |
01 Feb 2024 | 127.85 | 127.85 | 127.85 | 127.85 | 126.03 | - |
31 Jan 2024 | 128.15 | 128.15 | 128.15 | 128.15 | 126.33 | - |
30 Jan 2024 | 130.20 | 130.20 | 130.20 | 130.20 | 128.35 | - |
29 Jan 2024 | 130.20 | 130.20 | 130.20 | 130.20 | 128.35 | - |
26 Jan 2024 | 130.80 | 130.80 | 130.80 | 130.80 | 128.94 | - |
25 Jan 2024 | 129.70 | 129.70 | 129.70 | 129.70 | 127.86 | - |
24 Jan 2024 | 130.75 | 130.75 | 130.75 | 130.75 | 128.89 | - |
23 Jan 2024 | 129.55 | 129.55 | 129.55 | 129.55 | 127.71 | - |
22 Jan 2024 | 128.85 | 128.85 | 128.85 | 128.85 | 127.02 | - |
19 Jan 2024 | 129.70 | 129.70 | 129.70 | 129.70 | 127.86 | - |
18 Jan 2024 | 129.80 | 129.80 | 129.80 | 129.80 | 127.96 | - |
17 Jan 2024 | 132.85 | 132.85 | 132.85 | 132.85 | 130.96 | - |
16 Jan 2024 | 133.05 | 133.05 | 133.05 | 133.05 | 131.16 | - |
15 Jan 2024 | 130.85 | 130.85 | 130.85 | 130.85 | 128.99 | - |
12 Jan 2024 | 130.85 | 130.85 | 130.85 | 130.85 | 128.99 | - |
11 Jan 2024 | 131.40 | 131.40 | 131.40 | 131.40 | 129.53 | - |
10 Jan 2024 | 129.35 | 129.35 | 129.35 | 129.35 | 127.51 | - |
09 Jan 2024 | 129.25 | 129.25 | 129.25 | 129.25 | 127.42 | - |
08 Jan 2024 | 127.45 | 127.45 | 127.45 | 127.45 | 125.64 | - |
05 Jan 2024 | 127.65 | 127.65 | 127.65 | 127.65 | 125.84 | - |
04 Jan 2024 | 127.75 | 127.75 | 127.75 | 127.75 | 125.94 | - |
03 Jan 2024 | 129.75 | 129.75 | 129.75 | 129.75 | 127.91 | - |
02 Jan 2024 | 128.75 | 128.75 | 128.75 | 128.75 | 126.92 | - |
29 Dec 2023 | 129.85 | 129.85 | 129.85 | 129.85 | 128.01 | - |
28 Dec 2023 | 128.70 | 128.70 | 128.70 | 128.70 | 126.87 | - |
27 Dec 2023 | 129.55 | 129.55 | 129.55 | 129.55 | 127.71 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |