Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 129.35 | 129.35 | 126.75 | 127.10 | 127.10 | - |
29 Apr 2024 | 128.55 | 128.55 | 128.30 | 128.50 | 128.50 | - |
26 Apr 2024 | 128.20 | 128.20 | 127.60 | 127.60 | 127.60 | - |
25 Apr 2024 | 125.90 | 126.20 | 125.90 | 126.20 | 126.20 | - |
24 Apr 2024 | 125.70 | 125.85 | 125.70 | 125.85 | 125.85 | - |
23 Apr 2024 | 126.70 | 126.70 | 125.95 | 126.15 | 126.15 | - |
22 Apr 2024 | 125.10 | 126.45 | 125.10 | 126.45 | 126.45 | - |
19 Apr 2024 | 119.55 | 119.55 | 119.55 | 119.55 | 119.55 | - |
18 Apr 2024 | 120.05 | 120.05 | 120.05 | 120.05 | 120.05 | - |
17 Apr 2024 | 120.90 | 120.90 | 120.90 | 120.90 | 120.90 | - |
16 Apr 2024 | 121.95 | 121.95 | 121.10 | 121.10 | 121.10 | - |
15 Apr 2024 | 122.75 | 122.75 | 122.00 | 122.25 | 122.25 | - |
12 Apr 2024 | 124.35 | 124.35 | 123.20 | 123.20 | 123.20 | - |
11 Apr 2024 | 122.35 | 122.80 | 122.35 | 122.80 | 122.80 | - |
10 Apr 2024 | 124.80 | 125.00 | 122.25 | 122.25 | 122.25 | - |
09 Apr 2024 | 124.85 | 125.50 | 124.80 | 124.80 | 124.80 | - |
08 Apr 2024 | 125.05 | 125.05 | 124.85 | 124.85 | 124.85 | - |
05 Apr 2024 | 125.70 | 125.85 | 125.70 | 125.85 | 125.85 | - |
04 Apr 2024 | 125.95 | 127.95 | 125.95 | 127.40 | 127.40 | - |
03 Apr 2024 | 127.40 | 127.40 | 126.05 | 126.05 | 126.05 | - |
02 Apr 2024 | 126.15 | 128.30 | 126.15 | 127.80 | 127.80 | - |
28 Mar 2024 | 126.35 | 126.55 | 126.30 | 126.30 | 126.30 | - |
27 Mar 2024 | 126.65 | 127.05 | 126.65 | 127.00 | 127.00 | - |
26 Mar 2024 | 127.20 | 127.25 | 125.80 | 127.20 | 127.20 | - |
25 Mar 2024 | 123.95 | 127.25 | 123.95 | 127.20 | 127.20 | - |
22 Mar 2024 | 120.85 | 123.50 | 120.85 | 123.45 | 123.45 | - |
21 Mar 2024 | 123.85 | 123.85 | 121.75 | 121.75 | 121.75 | - |
20 Mar 2024 | 122.45 | 123.10 | 122.45 | 122.90 | 122.90 | - |
19 Mar 2024 | 122.80 | 123.55 | 122.00 | 122.00 | 122.00 | - |
18 Mar 2024 | 123.10 | 124.15 | 123.05 | 123.15 | 123.15 | - |
15 Mar 2024 | 123.05 | 123.05 | 123.05 | 123.05 | 123.05 | - |
14 Mar 2024 | 123.90 | 124.30 | 123.90 | 124.30 | 124.30 | - |
13 Mar 2024 | 123.30 | 123.50 | 123.30 | 123.40 | 123.40 | - |
12 Mar 2024 | 123.25 | 124.00 | 123.25 | 124.00 | 124.00 | - |
12 Mar 2024 | 27 Dividend | |||||
11 Mar 2024 | 125.05 | 126.55 | 124.80 | 126.55 | 99.55 | - |
08 Mar 2024 | 126.65 | 126.65 | 126.65 | 126.65 | 99.63 | - |
07 Mar 2024 | 125.45 | 126.00 | 124.45 | 126.00 | 99.12 | - |
06 Mar 2024 | 125.90 | 126.55 | 125.90 | 126.55 | 99.55 | - |
05 Mar 2024 | 125.40 | 126.05 | 125.40 | 126.05 | 99.16 | - |
04 Mar 2024 | 125.50 | 125.55 | 124.25 | 124.25 | 97.74 | - |
01 Mar 2024 | 129.35 | 129.35 | 126.15 | 126.15 | 99.24 | - |
29 Feb 2024 | 128.85 | 128.85 | 128.15 | 128.40 | 101.01 | - |
28 Feb 2024 | 127.90 | 128.65 | 127.90 | 128.65 | 101.20 | - |
27 Feb 2024 | 126.95 | 128.35 | 126.95 | 128.35 | 100.97 | - |
26 Feb 2024 | 128.30 | 128.30 | 127.70 | 127.70 | 100.45 | - |
23 Feb 2024 | 128.50 | 128.80 | 128.50 | 128.80 | 101.32 | - |
22 Feb 2024 | 129.90 | 129.90 | 129.00 | 129.00 | 101.48 | - |
21 Feb 2024 | 127.15 | 128.50 | 127.15 | 128.50 | 101.08 | - |
20 Feb 2024 | 126.60 | 127.15 | 126.60 | 127.00 | 99.90 | - |
19 Feb 2024 | 125.60 | 125.60 | 125.60 | 125.60 | 98.80 | - |
16 Feb 2024 | 125.25 | 125.65 | 125.25 | 125.65 | 98.84 | - |
15 Feb 2024 | 124.60 | 125.00 | 124.60 | 125.00 | 98.33 | - |
14 Feb 2024 | 125.00 | 125.00 | 124.40 | 124.40 | 97.86 | - |
13 Feb 2024 | 125.90 | 125.90 | 125.90 | 125.90 | 99.04 | - |
12 Feb 2024 | 126.20 | 126.60 | 126.20 | 126.60 | 99.59 | - |
09 Feb 2024 | 125.80 | 126.65 | 125.50 | 126.30 | 99.35 | - |
08 Feb 2024 | 127.55 | 127.55 | 127.55 | 127.55 | 100.34 | - |
07 Feb 2024 | 123.70 | 123.70 | 123.70 | 123.70 | 97.31 | - |
06 Feb 2024 | 121.25 | 121.25 | 120.75 | 121.20 | 95.34 | 15 |
05 Feb 2024 | 119.60 | 119.60 | 119.40 | 119.40 | 93.93 | - |
02 Feb 2024 | 118.85 | 119.65 | 118.85 | 119.65 | 94.12 | - |
01 Feb 2024 | 118.35 | 119.10 | 118.35 | 118.80 | 93.45 | - |
31 Jan 2024 | 119.90 | 119.90 | 119.75 | 119.85 | 94.28 | - |
30 Jan 2024 | 120.30 | 120.30 | 119.80 | 119.80 | 94.24 | - |
29 Jan 2024 | 119.20 | 119.40 | 119.20 | 119.30 | 93.85 | - |
26 Jan 2024 | 117.35 | 119.45 | 117.35 | 119.45 | 93.96 | - |
25 Jan 2024 | 117.40 | 117.55 | 117.10 | 117.50 | 92.43 | 20 |
24 Jan 2024 | 118.45 | 118.65 | 117.90 | 118.15 | 92.94 | - |
23 Jan 2024 | 117.65 | 118.00 | 117.30 | 118.00 | 92.82 | - |
22 Jan 2024 | 118.70 | 118.70 | 115.45 | 117.05 | 92.08 | - |
19 Jan 2024 | 119.15 | 119.15 | 118.45 | 118.45 | 93.18 | - |
18 Jan 2024 | 119.05 | 119.05 | 117.95 | 117.95 | 92.78 | - |
17 Jan 2024 | 120.30 | 120.35 | 118.50 | 118.50 | 93.22 | - |
16 Jan 2024 | 122.10 | 122.30 | 122.10 | 122.30 | 96.21 | 12 |
15 Jan 2024 | 122.55 | 122.55 | 122.55 | 122.55 | 96.40 | - |
12 Jan 2024 | 120.70 | 121.70 | 120.25 | 121.70 | 95.73 | - |
11 Jan 2024 | 116.05 | 119.40 | 116.05 | 118.85 | 93.49 | - |
10 Jan 2024 | 114.45 | 114.95 | 114.45 | 114.80 | 90.31 | - |
09 Jan 2024 | 114.40 | 114.60 | 113.60 | 114.60 | 90.15 | - |
08 Jan 2024 | 114.40 | 114.40 | 112.80 | 113.25 | 89.09 | 50 |
05 Jan 2024 | 114.05 | 114.05 | 113.65 | 113.65 | 89.40 | - |
04 Jan 2024 | 113.45 | 114.45 | 113.05 | 114.25 | 89.87 | - |
03 Jan 2024 | 112.75 | 113.40 | 112.75 | 112.95 | 88.85 | 260 |
02 Jan 2024 | 113.85 | 113.85 | 113.85 | 113.85 | 89.56 | - |
29 Dec 2023 | 114.10 | 114.10 | 113.65 | 113.65 | 89.40 | - |
28 Dec 2023 | 113.05 | 113.85 | 113.05 | 113.85 | 89.56 | - |
27 Dec 2023 | 114.05 | 114.05 | 112.80 | 112.90 | 88.81 | - |
22 Dec 2023 | 112.55 | 113.25 | 112.55 | 113.25 | 89.09 | - |
21 Dec 2023 | 111.30 | 111.30 | 111.30 | 111.30 | 87.55 | - |
20 Dec 2023 | 112.25 | 112.25 | 112.10 | 112.25 | 88.30 | - |
19 Dec 2023 | 111.95 | 112.35 | 111.95 | 111.95 | 88.06 | - |
18 Dec 2023 | 111.20 | 111.70 | 111.20 | 111.30 | 87.55 | - |
15 Dec 2023 | 112.05 | 112.10 | 110.75 | 111.40 | 87.63 | 2,000 |
14 Dec 2023 | 110.75 | 112.10 | 110.75 | 112.10 | 88.18 | - |
13 Dec 2023 | 109.65 | 110.25 | 108.75 | 110.25 | 86.73 | - |
12 Dec 2023 | 110.80 | 110.90 | 110.45 | 110.45 | 86.89 | - |
11 Dec 2023 | 112.50 | 112.50 | 111.10 | 111.45 | 87.67 | - |
08 Dec 2023 | 111.10 | 111.95 | 111.10 | 111.95 | 88.06 | - |
07 Dec 2023 | 110.25 | 111.80 | 110.25 | 111.15 | 87.44 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |