Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 141.85 | 141.85 | 141.85 | 141.85 | 141.85 | 3 |
30 Apr 2024 | 140.80 | 140.80 | 140.80 | 140.80 | 140.80 | - |
29 Apr 2024 | 140.20 | 141.35 | 140.20 | 141.35 | 141.35 | 3 |
26 Apr 2024 | 140.45 | 140.45 | 140.45 | 140.45 | 140.45 | - |
25 Apr 2024 | 132.05 | 132.05 | 132.05 | 132.05 | 132.05 | - |
24 Apr 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | - |
23 Apr 2024 | 131.40 | 131.40 | 131.40 | 131.40 | 131.40 | - |
22 Apr 2024 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | - |
19 Apr 2024 | 126.50 | 126.50 | 126.50 | 126.50 | 126.50 | - |
18 Apr 2024 | 128.85 | 128.85 | 128.85 | 128.85 | 128.85 | - |
17 Apr 2024 | 127.60 | 127.60 | 127.60 | 127.60 | 127.60 | - |
16 Apr 2024 | 127.85 | 127.85 | 127.85 | 127.85 | 127.85 | - |
15 Apr 2024 | 130.05 | 130.10 | 130.05 | 130.10 | 130.10 | 70 |
12 Apr 2024 | 128.60 | 128.60 | 128.60 | 128.60 | 128.60 | - |
11 Apr 2024 | 126.15 | 126.15 | 126.15 | 126.15 | 126.15 | - |
10 Apr 2024 | 126.20 | 126.20 | 126.20 | 126.20 | 126.20 | - |
09 Apr 2024 | 124.25 | 125.50 | 124.25 | 125.50 | 125.50 | 20 |
08 Apr 2024 | 123.75 | 123.75 | 123.75 | 123.75 | 123.75 | - |
05 Apr 2024 | 124.50 | 124.50 | 124.50 | 124.50 | 124.50 | - |
04 Apr 2024 | 122.95 | 122.95 | 122.95 | 122.95 | 122.95 | - |
03 Apr 2024 | 123.20 | 123.20 | 123.20 | 123.20 | 123.20 | - |
02 Apr 2024 | 125.45 | 125.45 | 125.20 | 125.20 | 125.20 | 600 |
28 Mar 2024 | 125.40 | 125.40 | 125.40 | 125.40 | 125.40 | - |
27 Mar 2024 | 122.30 | 122.30 | 122.30 | 122.30 | 122.30 | - |
26 Mar 2024 | 120.85 | 121.95 | 120.85 | 121.95 | 121.95 | 3 |
25 Mar 2024 | 123.05 | 123.05 | 123.05 | 123.05 | 123.05 | - |
22 Mar 2024 | 121.60 | 123.00 | 121.60 | 123.00 | 123.00 | 5 |
21 Mar 2024 | 120.40 | 120.40 | 120.40 | 120.40 | 120.40 | - |
20 Mar 2024 | 120.50 | 120.50 | 120.50 | 120.50 | 120.50 | - |
19 Mar 2024 | 120.75 | 120.75 | 120.40 | 120.40 | 120.40 | 100 |
18 Mar 2024 | 121.70 | 121.70 | 121.70 | 121.70 | 121.70 | - |
15 Mar 2024 | 122.45 | 122.45 | 122.45 | 122.45 | 122.45 | - |
14 Mar 2024 | 122.30 | 123.60 | 122.30 | 123.60 | 123.60 | 300 |
13 Mar 2024 | 123.05 | 123.05 | 123.05 | 123.05 | 123.05 | - |
12 Mar 2024 | 123.30 | 123.30 | 123.30 | 123.30 | 123.30 | - |
11 Mar 2024 | 120.55 | 120.55 | 120.55 | 120.55 | 120.55 | - |
08 Mar 2024 | 120.30 | 120.30 | 120.30 | 120.30 | 120.30 | 34 |
07 Mar 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - |
06 Mar 2024 | 118.05 | 118.05 | 118.05 | 118.05 | 118.05 | - |
05 Mar 2024 | 118.35 | 118.35 | 118.35 | 118.35 | 118.35 | - |
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 | 120.85 | 120.85 | 120.85 | 120.85 | 120.85 | - |
28 Feb 2024 | 121.85 | 121.85 | 121.85 | 121.85 | 121.85 | - |
27 Feb 2024 | 121.40 | 121.40 | 121.40 | 121.40 | 121.40 | - |
26 Feb 2024 | 120.55 | 120.55 | 120.55 | 120.55 | 120.55 | - |
23 Feb 2024 | 118.25 | 118.25 | 118.25 | 118.25 | 118.25 | - |
22 Feb 2024 | 118.90 | 118.90 | 118.90 | 118.90 | 118.90 | - |
22 Feb 2024 | 1.56 Dividend | |||||
21 Feb 2024 | 121.10 | 121.10 | 121.10 | 121.10 | 119.54 | - |
20 Feb 2024 | 122.40 | 122.40 | 121.95 | 121.95 | 120.38 | 500 |
19 Feb 2024 | 119.05 | 119.05 | 119.05 | 119.05 | 117.52 | - |
16 Feb 2024 | 116.70 | 116.90 | 116.70 | 116.90 | 115.39 | 3 |
15 Feb 2024 | 114.95 | 114.95 | 114.95 | 114.95 | 113.47 | - |
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 | 115.20 | 115.20 | 115.20 | 115.20 | 113.72 | - |
09 Feb 2024 | 116.70 | 116.70 | 115.55 | 115.55 | 114.06 | 20 |
08 Feb 2024 | 123.60 | 123.60 | 115.30 | 115.40 | 113.91 | 865 |
07 Feb 2024 | 124.25 | 124.25 | 124.25 | 124.25 | 122.65 | - |
06 Feb 2024 | 120.45 | 120.45 | 120.45 | 120.45 | 118.90 | - |
05 Feb 2024 | 121.65 | 121.65 | 121.65 | 121.65 | 120.08 | 3 |
02 Feb 2024 | 122.90 | 122.90 | 122.90 | 122.90 | 121.32 | - |
01 Feb 2024 | 123.10 | 123.10 | 123.10 | 123.10 | 121.51 | - |
31 Jan 2024 | 123.55 | 123.55 | 123.55 | 123.55 | 121.96 | - |
30 Jan 2024 | 123.40 | 123.40 | 123.40 | 123.40 | 121.81 | - |
29 Jan 2024 | 124.25 | 124.25 | 123.80 | 123.80 | 122.21 | 3 |
26 Jan 2024 | 123.10 | 123.10 | 123.10 | 123.10 | 121.51 | - |
25 Jan 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 120.43 | - |
24 Jan 2024 | 123.55 | 123.55 | 122.25 | 122.25 | 120.68 | 5 |
23 Jan 2024 | 123.55 | 123.55 | 123.55 | 123.55 | 121.96 | - |
22 Jan 2024 | 122.35 | 122.35 | 122.35 | 122.35 | 120.77 | - |
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 | 122.85 | 122.85 | 122.85 | 122.85 | 121.27 | - |
16 Jan 2024 | 125.65 | 125.65 | 125.65 | 125.65 | 124.03 | - |
15 Jan 2024 | 126.25 | 126.25 | 126.25 | 126.25 | 124.62 | - |
12 Jan 2024 | 126.25 | 126.25 | 126.25 | 126.25 | 124.62 | - |
11 Jan 2024 | 127.90 | 127.90 | 127.90 | 127.90 | 126.25 | - |
10 Jan 2024 | 125.80 | 125.80 | 125.80 | 125.80 | 124.18 | - |
09 Jan 2024 | 125.80 | 125.80 | 125.80 | 125.80 | 124.18 | - |
08 Jan 2024 | 125.45 | 125.45 | 125.45 | 125.45 | 123.83 | - |
05 Jan 2024 | 124.95 | 124.95 | 124.95 | 124.95 | 123.34 | - |
04 Jan 2024 | 124.25 | 124.25 | 124.25 | 124.25 | 122.65 | - |
03 Jan 2024 | 124.45 | 124.45 | 124.45 | 124.45 | 122.85 | - |
02 Jan 2024 | 121.85 | 124.25 | 121.85 | 124.25 | 122.65 | 70 |
29 Dec 2023 | 121.75 | 121.95 | 121.75 | 121.95 | 120.38 | - |
28 Dec 2023 | 121.75 | 121.75 | 121.75 | 121.75 | 120.18 | - |
27 Dec 2023 | 119.90 | 119.90 | 119.90 | 119.90 | 118.36 | - |
22 Dec 2023 | 120.25 | 120.25 | 120.25 | 120.25 | 118.70 | - |
21 Dec 2023 | 120.20 | 120.20 | 120.20 | 120.20 | 118.65 | - |
20 Dec 2023 | 120.25 | 120.25 | 120.25 | 120.25 | 118.70 | - |
19 Dec 2023 | 120.50 | 120.50 | 120.50 | 120.50 | 118.95 | - |
18 Dec 2023 | 119.15 | 119.15 | 119.15 | 119.15 | 117.62 | - |
15 Dec 2023 | 120.40 | 120.40 | 120.40 | 120.40 | 118.85 | - |
14 Dec 2023 | 120.75 | 122.40 | 120.75 | 122.40 | 120.82 | 130 |
13 Dec 2023 | 118.55 | 118.55 | 118.55 | 118.55 | 117.02 | - |
12 Dec 2023 | 118.40 | 119.40 | 118.40 | 119.40 | 117.86 | 400 |
11 Dec 2023 | 117.40 | 117.40 | 117.40 | 117.40 | 115.89 | - |
08 Dec 2023 | 117.50 | 117.50 | 117.50 | 117.50 | 115.99 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |