Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
15 May 2024 | 115.86 | 115.86 | 115.86 | 115.86 | 115.86 | 15 |
14 May 2024 | 112.68 | 112.68 | 112.68 | 112.68 | 112.68 | - |
13 May 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - |
10 May 2024 | 114.08 | 114.08 | 114.08 | 114.08 | 114.08 | - |
09 May 2024 | 110.90 | 110.90 | 110.90 | 110.90 | 110.90 | - |
08 May 2024 | 112.56 | 112.56 | 112.56 | 112.56 | 112.56 | - |
07 May 2024 | 112.16 | 112.16 | 112.16 | 112.16 | 112.16 | - |
06 May 2024 | 109.20 | 109.20 | 109.20 | 109.20 | 109.20 | - |
03 May 2024 | 110.98 | 110.98 | 110.98 | 110.98 | 110.98 | - |
02 May 2024 | 109.04 | 109.04 | 109.04 | 109.04 | 109.04 | - |
30 Apr 2024 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | - |
29 Apr 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | - |
26 Apr 2024 | 113.90 | 113.90 | 113.90 | 113.90 | 113.90 | - |
26 Apr 2024 | 0.83 Dividend | |||||
25 Apr 2024 | 114.76 | 114.76 | 114.76 | 114.76 | 113.93 | - |
24 Apr 2024 | 117.56 | 117.56 | 117.56 | 117.56 | 116.71 | - |
23 Apr 2024 | 113.96 | 113.96 | 113.96 | 113.96 | 113.14 | - |
22 Apr 2024 | 110.78 | 110.78 | 110.78 | 110.78 | 109.98 | - |
19 Apr 2024 | 110.54 | 110.54 | 110.54 | 110.54 | 109.74 | - |
18 Apr 2024 | 115.10 | 115.10 | 115.10 | 115.10 | 114.27 | - |
17 Apr 2024 | 114.10 | 114.10 | 114.10 | 114.10 | 113.27 | - |
16 Apr 2024 | 113.42 | 113.42 | 113.42 | 113.42 | 112.60 | - |
15 Apr 2024 | 115.56 | 115.56 | 115.56 | 115.56 | 114.72 | - |
12 Apr 2024 | 117.92 | 117.92 | 117.92 | 117.92 | 117.07 | - |
11 Apr 2024 | 116.62 | 116.62 | 116.62 | 116.62 | 115.78 | - |
10 Apr 2024 | 121.08 | 121.08 | 121.08 | 121.08 | 120.20 | - |
09 Apr 2024 | 118.52 | 118.52 | 118.52 | 118.52 | 117.66 | - |
08 Apr 2024 | 117.06 | 117.06 | 117.06 | 117.06 | 116.21 | - |
05 Apr 2024 | 115.90 | 115.90 | 115.90 | 115.90 | 115.06 | - |
04 Apr 2024 | 116.02 | 116.02 | 116.02 | 116.02 | 115.18 | - |
03 Apr 2024 | 116.08 | 116.08 | 116.08 | 116.08 | 115.24 | - |
02 Apr 2024 | 121.44 | 121.44 | 121.44 | 121.44 | 120.56 | - |
28 Mar 2024 | 121.00 | 121.50 | 121.00 | 121.50 | 120.62 | 15 |
27 Mar 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 117.15 | - |
26 Mar 2024 | 118.50 | 118.50 | 118.50 | 118.50 | 117.64 | - |
25 Mar 2024 | 116.50 | 116.50 | 116.50 | 116.50 | 115.66 | - |
22 Mar 2024 | 121.00 | 121.00 | 121.00 | 121.00 | 120.12 | - |
21 Mar 2024 | 116.50 | 116.50 | 116.50 | 116.50 | 115.66 | - |
20 Mar 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 113.18 | - |
19 Mar 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 112.18 | - |
18 Mar 2024 | 115.50 | 115.50 | 115.50 | 115.50 | 114.66 | - |
15 Mar 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 113.18 | - |
14 Mar 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 114.17 | - |
13 Mar 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 112.18 | - |
12 Mar 2024 | 113.50 | 113.50 | 113.50 | 113.50 | 112.68 | - |
11 Mar 2024 | 115.50 | 115.50 | 115.50 | 115.50 | 114.66 | - |
08 Mar 2024 | 112.50 | 112.50 | 112.50 | 112.50 | 111.69 | - |
07 Mar 2024 | 112.50 | 112.50 | 112.50 | 112.50 | 111.69 | - |
06 Mar 2024 | 115.50 | 115.50 | 115.50 | 115.50 | 114.66 | - |
05 Mar 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 115.16 | - |
04 Mar 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 117.15 | - |
01 Mar 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 116.15 | - |
29 Feb 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 115.16 | - |
28 Feb 2024 | 116.50 | 116.50 | 116.50 | 116.50 | 115.66 | - |
27 Feb 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 114.17 | - |
26 Feb 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 114.17 | - |
23 Feb 2024 | 116.50 | 116.50 | 116.50 | 116.50 | 115.66 | - |
22 Feb 2024 | 116.50 | 116.50 | 116.50 | 116.50 | 115.66 | - |
21 Feb 2024 | 116.50 | 116.50 | 116.50 | 116.50 | 115.66 | - |
20 Feb 2024 | 119.50 | 119.50 | 119.50 | 119.50 | 118.64 | - |
19 Feb 2024 | 118.50 | 118.50 | 118.50 | 118.50 | 117.64 | - |
16 Feb 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 119.13 | - |
15 Feb 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 119.13 | - |
14 Feb 2024 | 116.50 | 116.50 | 116.50 | 116.50 | 115.66 | - |
13 Feb 2024 | 120.50 | 120.50 | 120.50 | 120.50 | 119.63 | - |
12 Feb 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 117.15 | - |
09 Feb 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 117.15 | - |
08 Feb 2024 | 116.50 | 116.50 | 116.50 | 116.50 | 115.66 | - |
07 Feb 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 113.18 | - |
06 Feb 2024 | 112.50 | 112.50 | 112.50 | 112.50 | 111.69 | - |
05 Feb 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 114.17 | - |
02 Feb 2024 | 113.50 | 113.50 | 113.50 | 113.50 | 112.68 | - |
02 Feb 2024 | 0.94 Dividend | |||||
01 Feb 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 113.24 | - |
31 Jan 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 115.20 | - |
30 Jan 2024 | 117.50 | 117.50 | 117.50 | 117.50 | 115.70 | - |
29 Jan 2024 | 114.50 | 114.50 | 114.50 | 114.50 | 112.74 | - |
26 Jan 2024 | 113.50 | 113.50 | 113.50 | 113.50 | 111.76 | - |
25 Jan 2024 | 112.50 | 112.50 | 112.50 | 112.50 | 110.77 | - |
24 Jan 2024 | 109.50 | 109.50 | 109.50 | 109.50 | 107.82 | - |
23 Jan 2024 | 110.50 | 110.50 | 110.50 | 110.50 | 108.80 | - |
22 Jan 2024 | 108.50 | 108.50 | 108.50 | 108.50 | 106.83 | - |
19 Jan 2024 | 107.50 | 107.50 | 107.50 | 107.50 | 105.85 | - |
18 Jan 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 105.36 | - |
17 Jan 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 106.34 | - |
16 Jan 2024 | 108.50 | 108.50 | 108.50 | 108.50 | 106.83 | - |
15 Jan 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 107.33 | - |
12 Jan 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 107.33 | - |
11 Jan 2024 | 110.50 | 110.50 | 110.50 | 110.50 | 108.80 | - |
10 Jan 2024 | 110.50 | 110.50 | 110.50 | 110.50 | 108.80 | - |
09 Jan 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 109.30 | - |
08 Jan 2024 | 110.50 | 110.50 | 110.50 | 110.50 | 108.80 | - |
05 Jan 2024 | 112.00 | 113.00 | 111.50 | 111.50 | 109.79 | 115 |
04 Jan 2024 | 112.00 | 112.00 | 112.00 | 112.00 | 110.28 | - |
03 Jan 2024 | 115.50 | 115.50 | 115.50 | 115.50 | 113.73 | - |
02 Jan 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 117.17 | - |
29 Dec 2023 | 120.00 | 120.00 | 119.50 | 119.50 | 117.67 | - |
28 Dec 2023 | 119.00 | 119.00 | 119.00 | 119.00 | 117.17 | - |
27 Dec 2023 | 119.00 | 119.00 | 119.00 | 119.00 | 117.17 | - |
22 Dec 2023 | 116.50 | 116.50 | 116.50 | 116.50 | 114.71 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |