Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 140.15 | 140.15 | 140.15 | 140.15 | 140.15 | - |
25 Apr 2024 | 134.20 | 134.20 | 134.20 | 134.20 | 134.20 | - |
24 Apr 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | - |
23 Apr 2024 | 131.35 | 131.35 | 131.35 | 131.35 | 131.35 | - |
22 Apr 2024 | 129.05 | 129.05 | 129.05 | 129.05 | 129.05 | - |
19 Apr 2024 | 126.50 | 126.50 | 126.50 | 126.50 | 126.50 | - |
18 Apr 2024 | 128.75 | 128.75 | 128.75 | 128.75 | 128.75 | - |
17 Apr 2024 | 127.25 | 127.25 | 127.25 | 127.25 | 127.25 | - |
16 Apr 2024 | 127.60 | 127.60 | 127.60 | 127.60 | 127.60 | - |
15 Apr 2024 | 129.90 | 129.90 | 129.90 | 129.90 | 129.90 | - |
12 Apr 2024 | 128.80 | 128.80 | 128.80 | 128.80 | 128.80 | - |
11 Apr 2024 | 126.05 | 126.05 | 126.05 | 126.05 | 126.05 | - |
10 Apr 2024 | 126.15 | 126.15 | 126.15 | 126.15 | 126.15 | - |
09 Apr 2024 | 124.10 | 124.10 | 124.10 | 124.10 | 124.10 | - |
08 Apr 2024 | 124.25 | 124.25 | 124.25 | 124.25 | 124.25 | - |
05 Apr 2024 | 124.45 | 124.45 | 124.45 | 124.45 | 124.45 | - |
04 Apr 2024 | 122.90 | 122.90 | 122.90 | 122.90 | 122.90 | - |
03 Apr 2024 | 123.25 | 123.25 | 123.25 | 123.25 | 123.25 | - |
02 Apr 2024 | 126.00 | 126.00 | 125.25 | 125.25 | 125.25 | 125 |
28 Mar 2024 | 125.35 | 125.35 | 125.35 | 125.35 | 125.35 | - |
27 Mar 2024 | 122.30 | 122.30 | 122.30 | 122.30 | 122.30 | - |
26 Mar 2024 | 120.85 | 120.85 | 120.85 | 120.85 | 120.85 | - |
25 Mar 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | - |
22 Mar 2024 | 121.50 | 121.50 | 121.50 | 121.50 | 121.50 | - |
21 Mar 2024 | 120.45 | 120.45 | 120.45 | 120.45 | 120.45 | - |
20 Mar 2024 | 120.50 | 120.50 | 120.50 | 120.50 | 120.50 | - |
19 Mar 2024 | 120.65 | 120.65 | 120.65 | 120.65 | 120.65 | - |
18 Mar 2024 | 121.75 | 121.75 | 121.75 | 121.75 | 121.75 | - |
15 Mar 2024 | 122.65 | 122.65 | 122.65 | 122.65 | 122.65 | - |
14 Mar 2024 | 121.70 | 123.30 | 121.70 | 123.30 | 123.30 | 240 |
13 Mar 2024 | 123.15 | 123.15 | 123.15 | 123.15 | 123.15 | - |
12 Mar 2024 | 123.35 | 123.35 | 123.35 | 123.35 | 123.35 | - |
11 Mar 2024 | 120.50 | 120.50 | 120.50 | 120.50 | 120.50 | - |
08 Mar 2024 | 120.25 | 120.25 | 120.25 | 120.25 | 120.25 | - |
07 Mar 2024 | 119.05 | 119.05 | 119.05 | 119.05 | 119.05 | - |
06 Mar 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | - |
05 Mar 2024 | 118.40 | 118.40 | 118.40 | 118.40 | 118.40 | - |
04 Mar 2024 | 119.30 | 119.30 | 119.30 | 119.30 | 119.30 | - |
01 Mar 2024 | 117.55 | 117.55 | 117.55 | 117.55 | 117.55 | - |
29 Feb 2024 | 120.95 | 120.95 | 120.95 | 120.95 | 120.95 | - |
28 Feb 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | - |
27 Feb 2024 | 121.40 | 121.40 | 121.40 | 121.40 | 121.40 | - |
26 Feb 2024 | 120.75 | 120.75 | 120.75 | 120.75 | 120.75 | - |
23 Feb 2024 | 118.15 | 118.15 | 118.15 | 118.15 | 118.15 | - |
22 Feb 2024 | 118.60 | 118.60 | 118.60 | 118.60 | 118.60 | - |
22 Feb 2024 | 1.56 Dividend | |||||
21 Feb 2024 | 121.10 | 121.10 | 121.10 | 121.10 | 119.54 | - |
20 Feb 2024 | 122.50 | 122.50 | 122.50 | 122.50 | 120.92 | 100 |
19 Feb 2024 | 119.10 | 119.10 | 119.10 | 119.10 | 117.57 | - |
16 Feb 2024 | 116.75 | 116.75 | 116.75 | 116.75 | 115.25 | - |
15 Feb 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 113.52 | - |
14 Feb 2024 | 113.90 | 113.90 | 113.90 | 113.90 | 112.43 | - |
13 Feb 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 111.54 | - |
12 Feb 2024 | 115.35 | 115.35 | 115.35 | 115.35 | 113.86 | - |
09 Feb 2024 | 116.25 | 116.25 | 116.00 | 116.00 | 114.51 | 50 |
08 Feb 2024 | 123.60 | 123.60 | 115.00 | 119.25 | 117.71 | 482 |
07 Feb 2024 | 124.55 | 124.55 | 124.55 | 124.55 | 122.95 | - |
06 Feb 2024 | 120.70 | 120.70 | 120.70 | 120.70 | 119.15 | - |
05 Feb 2024 | 121.30 | 121.30 | 121.30 | 121.30 | 119.74 | - |
02 Feb 2024 | 122.70 | 122.75 | 122.70 | 122.75 | 121.17 | 3 |
01 Feb 2024 | 123.00 | 123.00 | 123.00 | 123.00 | 121.42 | - |
31 Jan 2024 | 123.60 | 123.60 | 123.60 | 123.60 | 122.01 | - |
30 Jan 2024 | 123.40 | 124.00 | 123.40 | 124.00 | 122.40 | 30 |
29 Jan 2024 | 124.40 | 124.40 | 124.40 | 124.40 | 122.80 | - |
26 Jan 2024 | 123.35 | 123.35 | 123.35 | 123.35 | 121.76 | - |
25 Jan 2024 | 122.10 | 122.10 | 122.10 | 122.10 | 120.53 | - |
24 Jan 2024 | 123.60 | 123.60 | 123.60 | 123.60 | 122.01 | - |
23 Jan 2024 | 123.65 | 123.65 | 123.65 | 123.65 | 122.06 | - |
22 Jan 2024 | 122.35 | 122.90 | 122.35 | 122.90 | 121.32 | 200 |
19 Jan 2024 | 122.50 | 122.50 | 122.50 | 122.50 | 120.92 | - |
18 Jan 2024 | 121.60 | 121.60 | 121.60 | 121.60 | 120.03 | - |
17 Jan 2024 | 122.65 | 122.65 | 122.65 | 122.65 | 121.07 | - |
16 Jan 2024 | 125.55 | 125.55 | 125.55 | 125.55 | 123.93 | - |
15 Jan 2024 | 126.10 | 126.10 | 126.10 | 126.10 | 124.48 | - |
12 Jan 2024 | 126.10 | 126.10 | 126.10 | 126.10 | 124.48 | - |
11 Jan 2024 | 127.85 | 127.85 | 127.85 | 127.85 | 126.20 | - |
10 Jan 2024 | 125.80 | 125.80 | 125.80 | 125.80 | 124.18 | - |
09 Jan 2024 | 125.70 | 125.70 | 125.70 | 125.70 | 124.08 | - |
08 Jan 2024 | 125.50 | 125.50 | 125.50 | 125.50 | 123.88 | - |
05 Jan 2024 | 124.85 | 124.85 | 124.85 | 124.85 | 123.24 | - |
04 Jan 2024 | 124.25 | 125.40 | 124.25 | 125.40 | 123.78 | 15 |
03 Jan 2024 | 124.35 | 124.35 | 124.35 | 124.35 | 122.75 | - |
02 Jan 2024 | 121.70 | 121.70 | 121.70 | 121.70 | 120.13 | - |
29 Dec 2023 | 121.70 | 121.70 | 121.70 | 121.70 | 120.13 | - |
28 Dec 2023 | 121.65 | 121.65 | 121.65 | 121.65 | 120.08 | - |
27 Dec 2023 | 119.65 | 119.65 | 119.65 | 119.65 | 118.11 | - |
22 Dec 2023 | 120.20 | 120.20 | 120.20 | 120.20 | 118.65 | - |
21 Dec 2023 | 120.10 | 120.10 | 120.10 | 120.10 | 118.55 | - |
20 Dec 2023 | 120.20 | 120.20 | 120.20 | 120.20 | 118.65 | - |
19 Dec 2023 | 120.50 | 120.50 | 120.50 | 120.50 | 118.95 | - |
18 Dec 2023 | 119.00 | 119.30 | 119.00 | 119.30 | 117.76 | 140 |
15 Dec 2023 | 120.50 | 120.50 | 120.50 | 120.50 | 118.95 | - |
14 Dec 2023 | 120.60 | 122.35 | 120.60 | 122.35 | 120.77 | 25 |
13 Dec 2023 | 118.40 | 118.40 | 118.40 | 118.40 | 116.87 | - |
12 Dec 2023 | 118.40 | 118.40 | 118.40 | 118.40 | 116.87 | - |
11 Dec 2023 | 117.15 | 118.85 | 117.15 | 118.85 | 117.32 | 70 |
08 Dec 2023 | 117.55 | 117.55 | 117.55 | 117.55 | 116.04 | - |
07 Dec 2023 | 118.25 | 118.25 | 118.25 | 118.25 | 116.73 | - |
06 Dec 2023 | 118.70 | 118.70 | 118.70 | 118.70 | 117.17 | - |
05 Dec 2023 | 119.00 | 119.00 | 119.00 | 119.00 | 117.47 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |