Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2024 | 124.90 | 124.90 | 124.90 | 124.90 | 124.90 | - |
17 May 2024 | 124.90 | 124.90 | 124.90 | 124.90 | 124.90 | - |
16 May 2024 | 124.90 | 124.90 | 124.90 | 124.90 | 124.90 | - |
15 May 2024 | 124.90 | 124.90 | 124.90 | 124.90 | 124.90 | - |
14 May 2024 | 124.90 | 124.90 | 124.90 | 124.90 | 124.90 | - |
13 May 2024 | 124.90 | 124.90 | 124.90 | 124.90 | 124.90 | - |
10 May 2024 | 124.90 | 124.90 | 124.90 | 124.90 | 124.90 | 400 |
09 May 2024 | 120.45 | 120.45 | 120.45 | 120.45 | 120.45 | - |
08 May 2024 | 120.45 | 120.45 | 120.45 | 120.45 | 120.45 | - |
07 May 2024 | 120.45 | 120.45 | 120.45 | 120.45 | 120.45 | - |
06 May 2024 | 120.45 | 120.45 | 120.45 | 120.45 | 120.45 | - |
03 May 2024 | 120.45 | 120.45 | 120.45 | 120.45 | 120.45 | - |
02 May 2024 | 120.45 | 120.45 | 120.45 | 120.45 | 120.45 | - |
01 May 2024 | 120.45 | 120.45 | 120.45 | 120.45 | 120.45 | - |
30 Apr 2024 | 120.45 | 120.45 | 120.45 | 120.45 | 120.45 | - |
29 Apr 2024 | 120.45 | 120.45 | 120.45 | 120.45 | 120.45 | - |
26 Apr 2024 | 120.45 | 120.45 | 120.45 | 120.45 | 120.45 | - |
25 Apr 2024 | 120.45 | 120.45 | 120.45 | 120.45 | 120.45 | - |
24 Apr 2024 | 120.45 | 120.45 | 120.45 | 120.45 | 120.45 | 500 |
23 Apr 2024 | 120.45 | 120.45 | 120.45 | 120.45 | 120.45 | - |
23 Apr 2024 | 3.676 Dividend | |||||
22 Apr 2024 | 120.45 | 120.45 | 120.45 | 120.45 | 116.77 | - |
19 Apr 2024 | 120.45 | 120.45 | 120.45 | 120.45 | 116.77 | 1,000 |
18 Apr 2024 | 120.29 | 120.29 | 120.29 | 120.29 | 116.62 | 200 |
17 Apr 2024 | 120.88 | 120.88 | 120.88 | 120.88 | 117.19 | - |
16 Apr 2024 | 120.88 | 120.88 | 120.88 | 120.88 | 117.19 | - |
15 Apr 2024 | 120.88 | 120.88 | 120.88 | 120.88 | 117.19 | - |
12 Apr 2024 | 120.88 | 120.88 | 120.88 | 120.88 | 117.19 | - |
11 Apr 2024 | 120.88 | 120.88 | 120.88 | 120.88 | 117.19 | 300 |
10 Apr 2024 | 127.15 | 127.15 | 127.15 | 127.15 | 123.27 | - |
09 Apr 2024 | 127.15 | 127.15 | 127.15 | 127.15 | 123.27 | - |
08 Apr 2024 | 127.15 | 127.15 | 127.15 | 127.15 | 123.27 | 600 |
05 Apr 2024 | 124.70 | 124.70 | 124.70 | 124.70 | 120.89 | 32,500 |
04 Apr 2024 | 125.80 | 126.37 | 124.70 | 124.70 | 120.89 | 1,800 |
03 Apr 2024 | 127.75 | 127.75 | 124.22 | 124.22 | 120.43 | 300 |
02 Apr 2024 | 127.06 | 127.25 | 127.06 | 127.25 | 123.37 | 700 |
01 Apr 2024 | 128.57 | 128.57 | 128.57 | 128.57 | 124.65 | - |
28 Mar 2024 | 128.57 | 128.57 | 128.57 | 128.57 | 124.65 | 2,500 |
27 Mar 2024 | 128.57 | 128.57 | 128.57 | 128.57 | 124.65 | - |
26 Mar 2024 | 128.57 | 128.57 | 128.57 | 128.57 | 124.65 | 400 |
25 Mar 2024 | 122.85 | 122.85 | 122.85 | 122.85 | 119.10 | - |
22 Mar 2024 | 122.85 | 122.85 | 122.85 | 122.85 | 119.10 | - |
21 Mar 2024 | 122.85 | 122.85 | 122.85 | 122.85 | 119.10 | - |
20 Mar 2024 | 122.85 | 122.85 | 122.85 | 122.85 | 119.10 | 300 |
19 Mar 2024 | 129.32 | 129.32 | 129.32 | 129.32 | 125.37 | - |
18 Mar 2024 | 129.32 | 129.32 | 129.32 | 129.32 | 125.37 | 500 |
15 Mar 2024 | 127.63 | 127.63 | 127.63 | 127.63 | 123.73 | 200 |
14 Mar 2024 | 128.25 | 128.25 | 128.25 | 128.25 | 124.34 | 700 |
13 Mar 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 126.03 | 500 |
12 Mar 2024 | 128.77 | 128.77 | 128.77 | 128.77 | 124.84 | 4,700 |
11 Mar 2024 | 129.75 | 129.75 | 129.75 | 129.75 | 125.79 | 9,200 |
08 Mar 2024 | 127.25 | 127.25 | 127.25 | 127.25 | 123.37 | - |
07 Mar 2024 | 127.25 | 127.25 | 127.25 | 127.25 | 123.37 | - |
06 Mar 2024 | 127.25 | 127.25 | 127.25 | 127.25 | 123.37 | - |
05 Mar 2024 | 127.25 | 127.25 | 127.25 | 127.25 | 123.37 | - |
04 Mar 2024 | 127.25 | 127.25 | 127.25 | 127.25 | 123.37 | 100 |
01 Mar 2024 | 127.25 | 127.25 | 127.25 | 127.25 | 123.37 | - |
29 Feb 2024 | 127.25 | 127.25 | 127.25 | 127.25 | 123.37 | - |
28 Feb 2024 | 127.25 | 127.25 | 127.25 | 127.25 | 123.37 | - |
27 Feb 2024 | 127.25 | 127.25 | 127.25 | 127.25 | 123.37 | 700 |
26 Feb 2024 | 125.87 | 125.87 | 125.87 | 125.87 | 122.03 | 200 |
23 Feb 2024 | 125.25 | 125.25 | 125.25 | 125.25 | 121.43 | - |
22 Feb 2024 | 125.25 | 125.25 | 125.25 | 125.25 | 121.43 | 100 |
21 Feb 2024 | 124.25 | 124.25 | 124.25 | 124.25 | 120.46 | 300 |
20 Feb 2024 | 122.75 | 122.75 | 122.75 | 122.75 | 119.00 | - |
16 Feb 2024 | 122.75 | 122.75 | 122.75 | 122.75 | 119.00 | - |
15 Feb 2024 | 124.88 | 124.88 | 122.75 | 122.75 | 119.00 | 700 |
14 Feb 2024 | 123.50 | 123.50 | 123.50 | 123.50 | 119.73 | 2,300 |
13 Feb 2024 | 123.00 | 123.00 | 123.00 | 123.00 | 119.25 | 200 |
12 Feb 2024 | 125.25 | 125.25 | 125.25 | 125.25 | 121.43 | 300 |
09 Feb 2024 | 125.93 | 125.93 | 125.93 | 125.93 | 122.09 | - |
08 Feb 2024 | 125.93 | 125.93 | 125.93 | 125.93 | 122.09 | - |
07 Feb 2024 | 125.93 | 125.93 | 125.93 | 125.93 | 122.09 | 200 |
06 Feb 2024 | 125.45 | 125.45 | 125.45 | 125.45 | 121.62 | - |
05 Feb 2024 | 125.45 | 125.45 | 125.45 | 125.45 | 121.62 | - |
02 Feb 2024 | 125.45 | 125.45 | 125.45 | 125.45 | 121.62 | - |
01 Feb 2024 | 125.45 | 125.45 | 125.45 | 125.45 | 121.62 | - |
31 Jan 2024 | 125.45 | 125.45 | 125.45 | 125.45 | 121.62 | 500 |
30 Jan 2024 | 127.50 | 127.50 | 127.50 | 127.50 | 123.61 | 6,000 |
29 Jan 2024 | 126.27 | 126.27 | 126.27 | 126.27 | 122.42 | 100 |
26 Jan 2024 | 128.25 | 128.25 | 128.25 | 128.25 | 124.34 | 300 |
25 Jan 2024 | 126.25 | 126.25 | 126.25 | 126.25 | 122.40 | - |
24 Jan 2024 | 126.25 | 126.25 | 126.25 | 126.25 | 122.40 | - |
23 Jan 2024 | 126.25 | 126.25 | 126.25 | 126.25 | 122.40 | - |
22 Jan 2024 | 126.25 | 126.25 | 126.25 | 126.25 | 122.40 | - |
19 Jan 2024 | 126.25 | 126.25 | 126.25 | 126.25 | 122.40 | - |
18 Jan 2024 | 126.25 | 126.25 | 126.25 | 126.25 | 122.40 | 600 |
17 Jan 2024 | 124.50 | 124.50 | 124.50 | 124.50 | 120.70 | - |
16 Jan 2024 | 124.50 | 124.50 | 124.50 | 124.50 | 120.70 | 300 |
12 Jan 2024 | 128.00 | 128.00 | 128.00 | 128.00 | 124.09 | - |
11 Jan 2024 | 127.25 | 128.00 | 127.25 | 128.00 | 124.09 | 400 |
10 Jan 2024 | 123.01 | 123.01 | 123.01 | 123.01 | 119.26 | - |
09 Jan 2024 | 123.01 | 123.01 | 123.01 | 123.01 | 119.26 | 1,000 |
08 Jan 2024 | 124.25 | 124.25 | 123.01 | 123.01 | 119.26 | 500 |
05 Jan 2024 | 125.75 | 125.75 | 125.75 | 125.75 | 121.91 | - |
04 Jan 2024 | 125.75 | 125.75 | 125.75 | 125.75 | 121.91 | 100 |
03 Jan 2024 | 125.60 | 125.60 | 125.60 | 125.60 | 121.77 | - |
02 Jan 2024 | 125.60 | 125.60 | 125.60 | 125.60 | 121.77 | - |
29 Dec 2023 | 125.60 | 125.60 | 125.60 | 125.60 | 121.77 | - |
28 Dec 2023 | 125.60 | 125.60 | 125.60 | 125.60 | 121.77 | 400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |