Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 133.30 | 133.30 | 133.30 | 133.30 | 133.30 | 153 |
29 Apr 2024 | 132.15 | 132.15 | 132.15 | 132.15 | 132.15 | - |
26 Apr 2024 | 131.80 | 132.70 | 131.80 | 132.70 | 132.70 | 153 |
25 Apr 2024 | 131.70 | 131.70 | 131.70 | 131.70 | 131.70 | - |
24 Apr 2024 | 130.70 | 130.70 | 130.70 | 130.70 | 130.70 | - |
23 Apr 2024 | 130.05 | 130.05 | 130.05 | 130.05 | 130.05 | - |
22 Apr 2024 | 129.80 | 131.10 | 129.80 | 131.10 | 131.10 | 155 |
19 Apr 2024 | 128.25 | 128.25 | 128.25 | 128.25 | 128.25 | - |
18 Apr 2024 | 128.95 | 128.95 | 128.95 | 128.95 | 128.95 | - |
17 Apr 2024 | 129.70 | 129.70 | 129.70 | 129.70 | 129.70 | - |
16 Apr 2024 | 129.10 | 129.10 | 129.10 | 129.10 | 129.10 | - |
15 Apr 2024 | 129.40 | 129.40 | 129.40 | 129.40 | 129.40 | - |
12 Apr 2024 | 128.85 | 128.85 | 128.85 | 128.85 | 128.85 | - |
11 Apr 2024 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | - |
10 Apr 2024 | 125.90 | 125.90 | 125.90 | 125.90 | 125.90 | - |
09 Apr 2024 | 124.15 | 124.15 | 124.15 | 124.15 | 124.15 | - |
08 Apr 2024 | 125.10 | 125.10 | 125.10 | 125.10 | 125.10 | - |
05 Apr 2024 | 125.60 | 125.60 | 125.60 | 125.60 | 125.60 | - |
04 Apr 2024 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | - |
03 Apr 2024 | 129.95 | 129.95 | 129.95 | 129.95 | 129.95 | - |
02 Apr 2024 | 130.40 | 130.50 | 130.40 | 130.50 | 130.50 | 80 |
28 Mar 2024 | 126.60 | 126.60 | 126.60 | 126.60 | 126.60 | - |
27 Mar 2024 | 124.50 | 124.50 | 124.50 | 124.50 | 124.50 | - |
26 Mar 2024 | 123.85 | 123.85 | 123.85 | 123.85 | 123.85 | - |
25 Mar 2024 | 125.55 | 125.55 | 125.55 | 125.55 | 125.55 | - |
22 Mar 2024 | 125.70 | 125.70 | 125.70 | 125.70 | 125.70 | - |
21 Mar 2024 | 124.85 | 124.85 | 124.85 | 124.85 | 124.85 | - |
20 Mar 2024 | 126.10 | 126.10 | 126.10 | 126.10 | 126.10 | - |
19 Mar 2024 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - |
18 Mar 2024 | 125.25 | 125.25 | 125.25 | 125.25 | 125.25 | - |
15 Mar 2024 | 125.65 | 125.65 | 125.65 | 125.65 | 125.65 | - |
14 Mar 2024 | 126.35 | 126.35 | 126.35 | 126.35 | 126.35 | - |
13 Mar 2024 | 128.50 | 128.50 | 128.50 | 128.50 | 128.50 | - |
12 Mar 2024 | 127.95 | 127.95 | 127.95 | 127.95 | 127.95 | - |
11 Mar 2024 | 127.05 | 127.05 | 127.05 | 127.05 | 127.05 | - |
08 Mar 2024 | 127.80 | 127.80 | 127.80 | 127.80 | 127.80 | - |
07 Mar 2024 | 127.45 | 127.45 | 127.45 | 127.45 | 127.45 | - |
06 Mar 2024 | 127.35 | 127.35 | 127.35 | 127.35 | 127.35 | - |
05 Mar 2024 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | - |
04 Mar 2024 | 126.15 | 126.15 | 126.15 | 126.15 | 126.15 | - |
01 Mar 2024 | 127.85 | 127.85 | 127.85 | 127.85 | 127.85 | - |
29 Feb 2024 | 127.45 | 127.45 | 127.45 | 127.45 | 127.45 | - |
28 Feb 2024 | 126.10 | 126.10 | 126.10 | 126.10 | 126.10 | - |
27 Feb 2024 | 126.75 | 126.75 | 126.75 | 126.75 | 126.75 | - |
26 Feb 2024 | 127.25 | 127.25 | 127.25 | 127.25 | 127.25 | - |
23 Feb 2024 | 126.60 | 126.60 | 126.60 | 126.60 | 126.60 | - |
22 Feb 2024 | 124.70 | 124.70 | 124.70 | 124.70 | 124.70 | - |
21 Feb 2024 | 123.45 | 123.45 | 123.45 | 123.45 | 123.45 | - |
20 Feb 2024 | 123.65 | 123.65 | 123.65 | 123.65 | 123.65 | - |
20 Feb 2024 | 0.67 Dividend | |||||
19 Feb 2024 | 124.55 | 124.55 | 124.55 | 124.55 | 123.88 | - |
16 Feb 2024 | 125.25 | 125.25 | 125.25 | 125.25 | 124.58 | - |
15 Feb 2024 | 124.35 | 124.35 | 124.35 | 124.35 | 123.68 | - |
14 Feb 2024 | 122.05 | 122.05 | 122.05 | 122.05 | 121.39 | - |
13 Feb 2024 | 121.20 | 121.20 | 121.20 | 121.20 | 120.55 | - |
12 Feb 2024 | 120.30 | 120.30 | 120.30 | 120.30 | 119.65 | - |
09 Feb 2024 | 120.55 | 120.55 | 120.55 | 120.55 | 119.90 | - |
08 Feb 2024 | 119.90 | 119.90 | 119.90 | 119.90 | 119.26 | - |
07 Feb 2024 | 120.85 | 120.85 | 120.85 | 120.85 | 120.20 | - |
06 Feb 2024 | 117.10 | 117.10 | 117.10 | 117.10 | 116.47 | - |
05 Feb 2024 | 118.95 | 118.95 | 118.95 | 118.95 | 118.31 | - |
02 Feb 2024 | 119.60 | 119.60 | 119.60 | 119.60 | 118.96 | - |
01 Feb 2024 | 119.65 | 119.65 | 119.65 | 119.65 | 119.01 | - |
31 Jan 2024 | 120.35 | 120.35 | 120.35 | 120.35 | 119.70 | - |
30 Jan 2024 | 120.10 | 120.10 | 120.10 | 120.10 | 119.45 | - |
29 Jan 2024 | 118.55 | 119.90 | 118.55 | 119.90 | 119.26 | 45 |
26 Jan 2024 | 119.45 | 119.45 | 119.45 | 119.45 | 118.81 | - |
25 Jan 2024 | 118.85 | 118.85 | 118.85 | 118.85 | 118.21 | - |
24 Jan 2024 | 121.05 | 121.05 | 121.05 | 121.05 | 120.40 | - |
23 Jan 2024 | 119.70 | 119.70 | 119.70 | 119.70 | 119.06 | - |
22 Jan 2024 | 121.10 | 121.30 | 121.10 | 121.30 | 120.65 | 80 |
19 Jan 2024 | 119.50 | 119.50 | 119.50 | 119.50 | 118.86 | - |
18 Jan 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 117.37 | - |
17 Jan 2024 | 118.70 | 118.70 | 118.70 | 118.70 | 118.06 | - |
16 Jan 2024 | 117.65 | 117.65 | 117.65 | 117.65 | 117.02 | - |
15 Jan 2024 | 117.15 | 117.15 | 117.15 | 117.15 | 116.52 | - |
12 Jan 2024 | 117.15 | 117.15 | 117.15 | 117.15 | 116.52 | - |
11 Jan 2024 | 117.50 | 117.50 | 117.50 | 117.50 | 116.87 | - |
10 Jan 2024 | 116.85 | 116.85 | 116.85 | 116.85 | 116.22 | - |
09 Jan 2024 | 116.90 | 116.90 | 116.90 | 116.90 | 116.27 | - |
08 Jan 2024 | 116.45 | 116.45 | 116.45 | 116.45 | 115.82 | - |
05 Jan 2024 | 117.35 | 117.35 | 117.35 | 117.35 | 116.72 | - |
04 Jan 2024 | 117.90 | 117.90 | 117.90 | 117.90 | 117.27 | - |
03 Jan 2024 | 118.50 | 118.50 | 118.50 | 118.50 | 117.86 | - |
02 Jan 2024 | 118.15 | 118.15 | 118.15 | 118.15 | 117.51 | - |
29 Dec 2023 | 117.60 | 117.60 | 117.50 | 117.50 | 116.87 | - |
28 Dec 2023 | 117.45 | 117.45 | 117.45 | 117.45 | 116.82 | - |
27 Dec 2023 | 117.70 | 117.70 | 117.70 | 117.70 | 117.07 | - |
22 Dec 2023 | 117.45 | 117.45 | 117.45 | 117.45 | 116.82 | - |
21 Dec 2023 | 117.85 | 117.85 | 117.85 | 117.85 | 117.22 | - |
20 Dec 2023 | 118.50 | 118.50 | 118.50 | 118.50 | 117.86 | - |
19 Dec 2023 | 119.00 | 119.00 | 119.00 | 119.00 | 118.36 | - |
18 Dec 2023 | 117.75 | 117.75 | 117.75 | 117.75 | 117.12 | - |
15 Dec 2023 | 119.05 | 119.05 | 119.05 | 119.05 | 118.41 | - |
14 Dec 2023 | 120.05 | 120.05 | 119.40 | 119.40 | 118.76 | 200 |
13 Dec 2023 | 118.45 | 118.45 | 118.45 | 118.45 | 117.81 | - |
12 Dec 2023 | 117.15 | 117.15 | 117.15 | 117.15 | 116.52 | - |
11 Dec 2023 | 115.15 | 115.15 | 115.15 | 115.15 | 114.53 | - |
08 Dec 2023 | 114.90 | 114.90 | 114.90 | 114.90 | 114.28 | - |
07 Dec 2023 | 115.55 | 115.55 | 115.55 | 115.55 | 114.93 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |