Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 129.90 | 129.90 | 129.90 | 129.90 | 129.90 | 400 |
25 Apr 2024 | 126.32 | 126.32 | 126.32 | 126.32 | 126.32 | - |
24 Apr 2024 | 126.32 | 126.32 | 126.32 | 126.32 | 126.32 | 200 |
23 Apr 2024 | 117.97 | 117.97 | 117.97 | 117.97 | 117.97 | - |
22 Apr 2024 | 117.97 | 117.97 | 117.97 | 117.97 | 117.97 | - |
19 Apr 2024 | 117.97 | 117.97 | 117.97 | 117.97 | 117.97 | - |
18 Apr 2024 | 117.97 | 117.97 | 117.97 | 117.97 | 117.97 | - |
17 Apr 2024 | 117.97 | 117.97 | 117.97 | 117.97 | 117.97 | - |
16 Apr 2024 | 117.97 | 117.97 | 117.97 | 117.97 | 117.97 | - |
15 Apr 2024 | 117.97 | 117.97 | 117.97 | 117.97 | 117.97 | 400 |
12 Apr 2024 | 117.97 | 117.97 | 117.97 | 117.97 | 117.97 | - |
11 Apr 2024 | 117.97 | 117.97 | 117.97 | 117.97 | 117.97 | 900 |
10 Apr 2024 | 117.97 | 117.97 | 117.97 | 117.97 | 117.97 | - |
09 Apr 2024 | 117.97 | 117.97 | 117.97 | 117.97 | 117.97 | 1,800 |
08 Apr 2024 | 117.97 | 117.97 | 117.97 | 117.97 | 117.97 | - |
05 Apr 2024 | 117.97 | 117.97 | 117.97 | 117.97 | 117.97 | 100 |
04 Apr 2024 | 118.84 | 118.84 | 118.84 | 118.84 | 118.84 | - |
03 Apr 2024 | 118.84 | 118.84 | 118.84 | 118.84 | 118.84 | - |
02 Apr 2024 | 118.84 | 118.84 | 118.84 | 118.84 | 118.84 | 1,400 |
01 Apr 2024 | 118.84 | 118.84 | 118.84 | 118.84 | 118.84 | - |
28 Mar 2024 | 118.84 | 118.84 | 118.84 | 118.84 | 118.84 | - |
27 Mar 2024 | 118.84 | 118.84 | 118.84 | 118.84 | 118.84 | - |
27 Mar 2024 | 0.861 Dividend | |||||
26 Mar 2024 | 118.84 | 118.84 | 118.84 | 118.84 | 117.98 | - |
25 Mar 2024 | 118.84 | 118.84 | 118.84 | 118.84 | 117.98 | 500 |
22 Mar 2024 | 118.84 | 118.84 | 118.84 | 118.84 | 117.98 | 200 |
21 Mar 2024 | 122.11 | 122.11 | 122.11 | 122.11 | 121.23 | - |
20 Mar 2024 | 122.11 | 122.11 | 122.11 | 122.11 | 121.23 | - |
19 Mar 2024 | 122.11 | 122.11 | 122.11 | 122.11 | 121.23 | - |
18 Mar 2024 | 122.11 | 122.11 | 122.11 | 122.11 | 121.23 | 100 |
15 Mar 2024 | 122.11 | 122.11 | 122.11 | 122.11 | 121.23 | - |
14 Mar 2024 | 122.11 | 122.11 | 122.11 | 122.11 | 121.23 | - |
13 Mar 2024 | 122.11 | 122.11 | 122.11 | 122.11 | 121.23 | - |
12 Mar 2024 | 122.11 | 122.11 | 122.11 | 122.11 | 121.23 | - |
11 Mar 2024 | 122.11 | 122.11 | 122.11 | 122.11 | 121.23 | - |
08 Mar 2024 | 122.11 | 122.11 | 122.11 | 122.11 | 121.23 | 300 |
07 Mar 2024 | 121.68 | 121.68 | 121.68 | 121.68 | 120.80 | - |
06 Mar 2024 | 121.68 | 121.68 | 121.68 | 121.68 | 120.80 | - |
05 Mar 2024 | 121.68 | 121.68 | 121.68 | 121.68 | 120.80 | - |
04 Mar 2024 | 121.68 | 121.68 | 121.68 | 121.68 | 120.80 | 200 |
01 Mar 2024 | 121.68 | 121.68 | 121.68 | 121.68 | 120.80 | - |
29 Feb 2024 | 121.68 | 121.68 | 121.68 | 121.68 | 120.80 | - |
28 Feb 2024 | 121.68 | 121.68 | 121.68 | 121.68 | 120.80 | 2,000 |
27 Feb 2024 | 121.68 | 121.68 | 121.68 | 121.68 | 120.80 | - |
26 Feb 2024 | 122.71 | 122.71 | 121.68 | 121.68 | 120.80 | 300 |
23 Feb 2024 | 121.00 | 122.70 | 121.00 | 122.70 | 121.81 | 400 |
22 Feb 2024 | 120.65 | 120.65 | 120.65 | 120.65 | 119.78 | - |
21 Feb 2024 | 121.74 | 121.74 | 120.65 | 120.65 | 119.78 | 400 |
20 Feb 2024 | 128.15 | 129.87 | 128.15 | 129.87 | 128.93 | 400 |
16 Feb 2024 | 129.00 | 129.00 | 129.00 | 129.00 | 128.07 | 300 |
15 Feb 2024 | 127.38 | 128.66 | 127.38 | 128.66 | 127.73 | 700 |
14 Feb 2024 | 125.29 | 125.29 | 125.29 | 125.29 | 124.38 | 400 |
13 Feb 2024 | 119.26 | 119.26 | 119.26 | 119.26 | 118.40 | - |
12 Feb 2024 | 115.91 | 119.26 | 115.91 | 119.26 | 118.40 | 400 |
09 Feb 2024 | 114.85 | 114.85 | 114.85 | 114.85 | 114.02 | - |
08 Feb 2024 | 114.85 | 114.85 | 114.85 | 114.85 | 114.02 | 200 |
07 Feb 2024 | 112.97 | 112.97 | 112.97 | 112.97 | 112.15 | - |
06 Feb 2024 | 112.97 | 112.97 | 112.97 | 112.97 | 112.15 | - |
05 Feb 2024 | 112.97 | 112.97 | 112.97 | 112.97 | 112.15 | 400 |
02 Feb 2024 | 115.90 | 115.90 | 115.90 | 115.90 | 115.06 | 400 |
01 Feb 2024 | 113.76 | 113.76 | 113.76 | 113.76 | 112.94 | - |
31 Jan 2024 | 113.76 | 113.76 | 113.76 | 113.76 | 112.94 | - |
30 Jan 2024 | 113.76 | 113.76 | 113.76 | 113.76 | 112.94 | - |
29 Jan 2024 | 113.83 | 113.85 | 113.76 | 113.76 | 112.94 | 800 |
26 Jan 2024 | 118.77 | 118.77 | 118.77 | 118.77 | 117.91 | 100 |
25 Jan 2024 | 119.00 | 119.00 | 118.77 | 118.77 | 117.91 | 500 |
24 Jan 2024 | 122.62 | 124.00 | 121.00 | 122.17 | 121.28 | 8,300 |
23 Jan 2024 | 119.07 | 119.07 | 119.07 | 119.07 | 118.21 | 800 |
22 Jan 2024 | 119.07 | 119.07 | 119.07 | 119.07 | 118.21 | 1,400 |
19 Jan 2024 | 119.07 | 119.07 | 119.07 | 119.07 | 118.21 | - |
18 Jan 2024 | 119.07 | 119.07 | 119.07 | 119.07 | 118.21 | 900 |
17 Jan 2024 | 119.07 | 119.07 | 119.07 | 119.07 | 118.21 | 1,300 |
16 Jan 2024 | 116.75 | 116.75 | 116.75 | 116.75 | 115.90 | - |
12 Jan 2024 | 116.75 | 116.75 | 116.75 | 116.75 | 115.90 | 1,600 |
11 Jan 2024 | 119.17 | 119.17 | 116.75 | 116.75 | 115.90 | 600 |
10 Jan 2024 | 118.37 | 118.37 | 118.37 | 118.37 | 117.51 | 1,700 |
09 Jan 2024 | 118.81 | 118.81 | 118.81 | 118.81 | 117.95 | - |
08 Jan 2024 | 118.81 | 118.81 | 118.81 | 118.81 | 117.95 | - |
05 Jan 2024 | 118.81 | 118.81 | 118.81 | 118.81 | 117.95 | - |
04 Jan 2024 | 118.81 | 118.81 | 118.81 | 118.81 | 117.95 | 1,300 |
03 Jan 2024 | 118.81 | 118.81 | 118.81 | 118.81 | 117.95 | 2,900 |
02 Jan 2024 | 118.81 | 118.81 | 118.81 | 118.81 | 117.95 | 1,200 |
29 Dec 2023 | 119.35 | 119.35 | 118.81 | 118.81 | 117.95 | 1,000 |
28 Dec 2023 | 118.02 | 118.02 | 118.02 | 118.02 | 117.16 | 2,700 |
28 Dec 2023 | 0.727 Dividend | |||||
27 Dec 2023 | 118.02 | 118.02 | 118.02 | 118.02 | 116.44 | 1,600 |
26 Dec 2023 | 118.02 | 118.02 | 118.02 | 118.02 | 116.44 | - |
22 Dec 2023 | 118.02 | 118.02 | 118.02 | 118.02 | 116.44 | - |
21 Dec 2023 | 118.02 | 118.02 | 118.02 | 118.02 | 116.44 | 2,200 |
20 Dec 2023 | 120.00 | 120.00 | 118.02 | 118.02 | 116.44 | 2,900 |
19 Dec 2023 | 118.25 | 118.25 | 118.25 | 118.25 | 116.67 | 2,400 |
18 Dec 2023 | 118.25 | 118.25 | 118.25 | 118.25 | 116.67 | 1,700 |
15 Dec 2023 | 117.28 | 117.28 | 117.28 | 117.28 | 115.71 | 1,600 |
14 Dec 2023 | 117.59 | 117.59 | 117.59 | 117.59 | 116.02 | 5,800 |
13 Dec 2023 | 105.04 | 105.04 | 105.04 | 105.04 | 103.64 | 1,200 |
12 Dec 2023 | 105.04 | 105.04 | 105.04 | 105.04 | 103.64 | 4,800 |
11 Dec 2023 | 105.04 | 105.04 | 105.04 | 105.04 | 103.64 | 1,500 |
08 Dec 2023 | 105.04 | 105.04 | 105.04 | 105.04 | 103.64 | - |
07 Dec 2023 | 105.04 | 105.04 | 105.04 | 105.04 | 103.64 | 600 |
06 Dec 2023 | 104.14 | 105.49 | 104.00 | 105.04 | 103.64 | 800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |