Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 May 2024 | 135.28 | 135.28 | 135.28 | 135.28 | 135.28 | - |
03 May 2024 | 133.84 | 133.84 | 133.84 | 133.84 | 133.84 | - |
02 May 2024 | 132.15 | 132.15 | 132.15 | 132.15 | 132.15 | - |
01 May 2024 | 131.03 | 131.03 | 131.03 | 131.03 | 131.03 | - |
30 Apr 2024 | 131.48 | 131.48 | 131.48 | 131.48 | 131.48 | - |
29 Apr 2024 | 133.23 | 133.23 | 133.23 | 133.23 | 133.23 | - |
26 Apr 2024 | 133.14 | 133.14 | 133.14 | 133.14 | 133.14 | - |
25 Apr 2024 | 131.32 | 131.32 | 131.32 | 131.32 | 131.32 | - |
24 Apr 2024 | 131.41 | 131.41 | 131.41 | 131.41 | 131.41 | - |
23 Apr 2024 | 131.46 | 131.46 | 131.46 | 131.46 | 131.46 | - |
22 Apr 2024 | 129.40 | 129.40 | 129.40 | 129.40 | 129.40 | - |
19 Apr 2024 | 128.04 | 128.04 | 128.04 | 128.04 | 128.04 | - |
18 Apr 2024 | 129.73 | 129.73 | 129.73 | 129.73 | 129.73 | - |
17 Apr 2024 | 130.70 | 130.70 | 130.70 | 130.70 | 130.70 | - |
16 Apr 2024 | 131.95 | 131.95 | 131.95 | 131.95 | 131.95 | - |
15 Apr 2024 | 131.85 | 131.85 | 131.85 | 131.85 | 131.85 | - |
12 Apr 2024 | 133.64 | 133.64 | 133.64 | 133.64 | 133.64 | - |
11 Apr 2024 | 135.53 | 135.53 | 135.53 | 135.53 | 135.53 | - |
10 Apr 2024 | 134.46 | 134.46 | 134.46 | 134.46 | 134.46 | - |
09 Apr 2024 | 135.87 | 135.87 | 135.87 | 135.87 | 135.87 | - |
08 Apr 2024 | 135.70 | 135.70 | 135.70 | 135.70 | 135.70 | - |
05 Apr 2024 | 135.56 | 135.56 | 135.56 | 135.56 | 135.56 | - |
04 Apr 2024 | 133.73 | 133.73 | 133.73 | 133.73 | 133.73 | - |
03 Apr 2024 | 135.33 | 135.33 | 135.33 | 135.33 | 135.33 | - |
02 Apr 2024 | 135.19 | 135.19 | 135.19 | 135.19 | 135.19 | - |
01 Apr 2024 | 136.52 | 136.52 | 136.52 | 136.52 | 136.52 | - |
28 Mar 2024 | 137.05 | 137.05 | 137.05 | 137.05 | 137.05 | - |
27 Mar 2024 | 137.02 | 137.02 | 137.02 | 137.02 | 137.02 | - |
26 Mar 2024 | 136.27 | 136.27 | 136.27 | 136.27 | 136.27 | - |
25 Mar 2024 | 136.56 | 136.56 | 136.56 | 136.56 | 136.56 | - |
22 Mar 2024 | 137.20 | 137.20 | 137.20 | 137.20 | 137.20 | - |
21 Mar 2024 | 137.38 | 137.38 | 137.38 | 137.38 | 137.38 | - |
20 Mar 2024 | 136.59 | 136.59 | 136.59 | 136.59 | 136.59 | - |
19 Mar 2024 | 135.42 | 135.42 | 135.42 | 135.42 | 135.42 | - |
18 Mar 2024 | 134.62 | 134.62 | 134.62 | 134.62 | 134.62 | - |
15 Mar 2024 | 134.07 | 134.07 | 134.07 | 134.07 | 134.07 | - |
14 Mar 2024 | 135.34 | 135.34 | 135.34 | 135.34 | 135.34 | - |
13 Mar 2024 | 135.60 | 135.60 | 135.60 | 135.60 | 135.60 | - |
12 Mar 2024 | 135.88 | 135.88 | 135.88 | 135.88 | 135.88 | - |
11 Mar 2024 | 134.07 | 134.07 | 134.07 | 134.07 | 134.07 | - |
08 Mar 2024 | 134.61 | 134.61 | 134.61 | 134.61 | 134.61 | - |
07 Mar 2024 | 135.89 | 135.89 | 135.89 | 135.89 | 135.89 | - |
06 Mar 2024 | 134.16 | 134.16 | 134.16 | 134.16 | 134.16 | - |
05 Mar 2024 | 133.27 | 133.27 | 133.27 | 133.27 | 133.27 | - |
04 Mar 2024 | 135.23 | 135.23 | 135.23 | 135.23 | 135.23 | - |
01 Mar 2024 | 135.22 | 135.22 | 135.22 | 135.22 | 135.22 | - |
29 Feb 2024 | 133.90 | 133.90 | 133.90 | 133.90 | 133.90 | - |
28 Feb 2024 | 133.23 | 133.23 | 133.23 | 133.23 | 133.23 | - |
27 Feb 2024 | 133.23 | 133.23 | 133.23 | 133.23 | 133.23 | - |
26 Feb 2024 | 133.37 | 133.37 | 133.37 | 133.37 | 133.37 | - |
23 Feb 2024 | 133.61 | 133.61 | 133.61 | 133.61 | 133.61 | - |
22 Feb 2024 | 133.54 | 133.54 | 133.54 | 133.54 | 133.54 | - |
21 Feb 2024 | 130.26 | 130.26 | 130.26 | 130.26 | 130.26 | - |
20 Feb 2024 | 130.19 | 130.19 | 130.19 | 130.19 | 130.19 | - |
16 Feb 2024 | 131.41 | 131.41 | 131.41 | 131.41 | 131.41 | - |
15 Feb 2024 | 132.11 | 132.11 | 132.11 | 132.11 | 132.11 | - |
14 Feb 2024 | 131.84 | 131.84 | 131.84 | 131.84 | 131.84 | - |
13 Feb 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - |
12 Feb 2024 | 131.86 | 131.86 | 131.86 | 131.86 | 131.86 | - |
09 Feb 2024 | 132.41 | 132.41 | 132.41 | 132.41 | 132.41 | - |
08 Feb 2024 | 131.45 | 131.45 | 131.45 | 131.45 | 131.45 | - |
07 Feb 2024 | 130.78 | 130.78 | 130.78 | 130.78 | 130.78 | - |
06 Feb 2024 | 129.54 | 129.54 | 129.54 | 129.54 | 129.54 | - |
05 Feb 2024 | 129.11 | 129.11 | 129.11 | 129.11 | 129.11 | - |
02 Feb 2024 | 129.31 | 129.31 | 129.31 | 129.31 | 129.31 | - |
01 Feb 2024 | 128.16 | 128.16 | 128.16 | 128.16 | 128.16 | - |
31 Jan 2024 | 126.21 | 126.21 | 126.21 | 126.21 | 126.21 | - |
30 Jan 2024 | 128.28 | 128.28 | 128.28 | 128.28 | 128.28 | - |
29 Jan 2024 | 128.39 | 128.39 | 128.39 | 128.39 | 128.39 | - |
26 Jan 2024 | 126.86 | 126.86 | 126.86 | 126.86 | 126.86 | - |
25 Jan 2024 | 126.82 | 126.82 | 126.82 | 126.82 | 126.82 | - |
24 Jan 2024 | 126.47 | 126.47 | 126.47 | 126.47 | 126.47 | - |
23 Jan 2024 | 126.45 | 126.45 | 126.45 | 126.45 | 126.45 | - |
22 Jan 2024 | 126.06 | 126.06 | 126.06 | 126.06 | 126.06 | - |
19 Jan 2024 | 125.52 | 125.52 | 125.52 | 125.52 | 125.52 | - |
18 Jan 2024 | 124.02 | 124.02 | 124.02 | 124.02 | 124.02 | - |
17 Jan 2024 | 122.57 | 122.57 | 122.57 | 122.57 | 122.57 | - |
16 Jan 2024 | 123.39 | 123.39 | 123.39 | 123.39 | 123.39 | - |
12 Jan 2024 | 123.82 | 123.82 | 123.82 | 123.82 | 123.82 | - |
11 Jan 2024 | 123.62 | 123.62 | 123.62 | 123.62 | 123.62 | - |
10 Jan 2024 | 123.56 | 123.56 | 123.56 | 123.56 | 123.56 | - |
09 Jan 2024 | 122.54 | 122.54 | 122.54 | 122.54 | 122.54 | - |
08 Jan 2024 | 122.52 | 122.52 | 122.52 | 122.52 | 122.52 | - |
05 Jan 2024 | 120.24 | 120.24 | 120.24 | 120.24 | 120.24 | - |
04 Jan 2024 | 120.27 | 120.27 | 120.27 | 120.27 | 120.27 | - |
03 Jan 2024 | 120.66 | 120.66 | 120.66 | 120.66 | 120.66 | - |
02 Jan 2024 | 122.12 | 122.12 | 122.12 | 122.12 | 122.12 | - |
29 Dec 2023 | 123.59 | 123.59 | 123.59 | 123.59 | 123.59 | - |
28 Dec 2023 | 123.92 | 123.92 | 123.92 | 123.92 | 123.92 | - |
27 Dec 2023 | 123.82 | 123.82 | 123.82 | 123.82 | 123.82 | - |
26 Dec 2023 | 123.58 | 123.58 | 123.58 | 123.58 | 123.58 | - |
22 Dec 2023 | 123.06 | 123.06 | 123.06 | 123.06 | 123.06 | - |
21 Dec 2023 | 122.98 | 122.98 | 122.98 | 122.98 | 122.98 | - |
20 Dec 2023 | 121.51 | 121.51 | 121.51 | 121.51 | 121.51 | - |
20 Dec 2023 | 0.608 Dividend | |||||
20 Dec 2023 | 7.454 Capital gain | |||||
19 Dec 2023 | 131.58 | 131.58 | 131.58 | 131.58 | 123.52 | - |
18 Dec 2023 | 130.83 | 130.83 | 130.83 | 130.83 | 122.81 | - |
15 Dec 2023 | 130.32 | 130.32 | 130.32 | 130.32 | 122.34 | - |
14 Dec 2023 | 130.33 | 130.33 | 130.33 | 130.33 | 122.34 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |