Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 125.90 | 125.90 | 125.90 | 125.90 | 125.90 | 9 |
08 May 2024 | 126.10 | 126.10 | 126.10 | 126.10 | 126.10 | - |
07 May 2024 | 123.90 | 124.70 | 123.90 | 124.70 | 124.70 | - |
06 May 2024 | 123.40 | 123.40 | 123.40 | 123.40 | 123.40 | - |
03 May 2024 | 122.90 | 123.10 | 122.90 | 123.10 | 123.10 | - |
02 May 2024 | 122.00 | 123.00 | 122.00 | 123.00 | 123.00 | 9 |
30 Apr 2024 | 123.10 | 123.30 | 123.10 | 123.30 | 123.30 | - |
29 Apr 2024 | 122.50 | 122.50 | 122.30 | 122.30 | 122.30 | - |
26 Apr 2024 | 124.50 | 124.50 | 123.00 | 123.00 | 123.00 | - |
25 Apr 2024 | 123.50 | 123.50 | 121.00 | 121.00 | 121.00 | - |
24 Apr 2024 | 125.50 | 125.50 | 125.50 | 125.50 | 125.50 | - |
23 Apr 2024 | 122.80 | 122.80 | 122.80 | 122.80 | 122.80 | - |
22 Apr 2024 | 121.20 | 121.20 | 121.20 | 121.20 | 121.20 | - |
19 Apr 2024 | 121.40 | 121.40 | 121.40 | 121.40 | 121.40 | - |
18 Apr 2024 | 123.70 | 123.70 | 123.00 | 123.00 | 123.00 | - |
17 Apr 2024 | 123.40 | 124.00 | 123.40 | 124.00 | 124.00 | - |
16 Apr 2024 | 124.30 | 124.30 | 124.30 | 124.30 | 124.30 | - |
15 Apr 2024 | 126.70 | 126.70 | 126.00 | 126.00 | 126.00 | - |
12 Apr 2024 | 128.00 | 128.20 | 127.90 | 128.20 | 128.20 | - |
11 Apr 2024 | 126.80 | 126.80 | 126.80 | 126.80 | 126.80 | - |
10 Apr 2024 | 128.10 | 128.10 | 128.10 | 128.10 | 128.10 | - |
09 Apr 2024 | 128.90 | 128.90 | 127.60 | 127.60 | 127.60 | - |
08 Apr 2024 | 126.70 | 126.70 | 126.70 | 126.70 | 126.70 | - |
05 Apr 2024 | 129.00 | 129.00 | 128.40 | 128.40 | 128.40 | - |
04 Apr 2024 | 131.80 | 131.80 | 131.30 | 131.30 | 131.30 | - |
03 Apr 2024 | 128.90 | 128.90 | 127.80 | 128.40 | 128.40 | - |
02 Apr 2024 | 131.20 | 131.20 | 130.60 | 130.60 | 130.60 | - |
28 Mar 2024 | 132.10 | 132.10 | 131.90 | 131.90 | 131.90 | - |
27 Mar 2024 | 126.80 | 131.50 | 126.80 | 131.50 | 131.50 | - |
26 Mar 2024 | 128.50 | 129.00 | 128.50 | 128.90 | 128.90 | 58 |
25 Mar 2024 | 130.30 | 130.60 | 130.30 | 130.40 | 130.40 | - |
22 Mar 2024 | 129.60 | 129.60 | 128.90 | 128.90 | 128.90 | - |
21 Mar 2024 | 132.60 | 132.60 | 131.50 | 131.50 | 131.50 | - |
20 Mar 2024 | 131.40 | 131.40 | 131.40 | 131.40 | 131.40 | - |
20 Mar 2024 | 1 Dividend | |||||
19 Mar 2024 | 131.90 | 131.90 | 130.50 | 130.50 | 129.50 | - |
18 Mar 2024 | 132.30 | 132.70 | 132.30 | 132.70 | 131.68 | - |
15 Mar 2024 | 132.80 | 133.40 | 132.60 | 132.60 | 131.58 | - |
14 Mar 2024 | 133.00 | 133.00 | 128.00 | 128.00 | 127.02 | 434 |
13 Mar 2024 | 125.60 | 125.60 | 123.90 | 123.90 | 122.95 | - |
12 Mar 2024 | 123.80 | 123.80 | 123.80 | 123.80 | 122.85 | - |
11 Mar 2024 | 126.10 | 126.20 | 126.10 | 126.20 | 125.23 | 20 |
08 Mar 2024 | 125.30 | 127.00 | 125.30 | 127.00 | 126.03 | 50 |
07 Mar 2024 | 125.30 | 126.20 | 125.30 | 126.20 | 125.23 | - |
06 Mar 2024 | 121.50 | 123.20 | 121.50 | 123.20 | 122.26 | 300 |
05 Mar 2024 | 127.10 | 127.10 | 122.00 | 122.00 | 121.07 | 800 |
04 Mar 2024 | 127.90 | 127.90 | 126.70 | 126.90 | 125.93 | - |
01 Mar 2024 | 127.10 | 128.40 | 127.10 | 127.30 | 126.32 | - |
29 Feb 2024 | 128.10 | 128.10 | 127.50 | 127.90 | 126.92 | - |
28 Feb 2024 | 127.20 | 127.30 | 126.70 | 127.30 | 126.32 | - |
27 Feb 2024 | 126.00 | 126.90 | 125.60 | 126.90 | 125.93 | 8 |
26 Feb 2024 | 123.00 | 126.00 | 123.00 | 126.00 | 125.03 | 8 |
23 Feb 2024 | 123.80 | 124.00 | 123.80 | 124.00 | 123.05 | - |
22 Feb 2024 | 120.10 | 123.60 | 120.10 | 123.40 | 122.45 | 25 |
21 Feb 2024 | 121.70 | 122.00 | 118.60 | 118.60 | 117.69 | - |
20 Feb 2024 | 122.10 | 122.10 | 120.10 | 120.10 | 119.18 | 425 |
19 Feb 2024 | 120.40 | 121.60 | 120.40 | 121.60 | 120.67 | - |
16 Feb 2024 | 121.50 | 121.50 | 121.50 | 121.50 | 120.57 | - |
15 Feb 2024 | 123.30 | 123.30 | 123.30 | 123.30 | 122.36 | - |
14 Feb 2024 | 122.00 | 122.60 | 122.00 | 122.60 | 121.66 | - |
13 Feb 2024 | 123.10 | 123.10 | 120.40 | 120.40 | 119.48 | - |
12 Feb 2024 | 125.40 | 128.00 | 125.40 | 128.00 | 127.02 | 71 |
09 Feb 2024 | 124.70 | 125.50 | 124.60 | 125.50 | 124.54 | 60 |
08 Feb 2024 | 126.90 | 127.90 | 124.80 | 124.80 | 123.84 | - |
07 Feb 2024 | 127.80 | 127.80 | 127.80 | 127.80 | 126.82 | - |
06 Feb 2024 | 125.80 | 126.30 | 125.80 | 126.30 | 125.33 | - |
05 Feb 2024 | 126.30 | 126.30 | 126.30 | 126.30 | 125.33 | - |
02 Feb 2024 | 127.00 | 127.00 | 127.00 | 127.00 | 126.03 | - |
01 Feb 2024 | 126.30 | 127.80 | 126.30 | 127.80 | 126.82 | - |
31 Jan 2024 | 125.70 | 127.20 | 125.70 | 127.20 | 126.23 | - |
30 Jan 2024 | 126.40 | 127.20 | 126.40 | 127.10 | 126.13 | - |
29 Jan 2024 | 124.00 | 125.30 | 123.80 | 125.30 | 124.34 | 4 |
26 Jan 2024 | 124.80 | 125.30 | 124.80 | 125.30 | 124.34 | - |
25 Jan 2024 | 122.20 | 125.30 | 122.20 | 125.30 | 124.34 | 300 |
24 Jan 2024 | 121.80 | 122.30 | 121.80 | 122.30 | 121.36 | - |
23 Jan 2024 | 122.60 | 122.60 | 120.80 | 120.80 | 119.87 | - |
22 Jan 2024 | 121.40 | 121.40 | 121.20 | 121.20 | 120.27 | - |
19 Jan 2024 | 121.10 | 121.10 | 120.00 | 120.00 | 119.08 | - |
18 Jan 2024 | 120.70 | 121.30 | 119.80 | 120.20 | 119.28 | 252 |
17 Jan 2024 | 119.40 | 120.70 | 119.40 | 120.70 | 119.78 | 1 |
16 Jan 2024 | 120.90 | 121.80 | 120.90 | 121.80 | 120.87 | - |
15 Jan 2024 | 120.80 | 122.10 | 120.80 | 122.10 | 121.16 | - |
12 Jan 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 119.08 | - |
11 Jan 2024 | 118.20 | 118.80 | 118.20 | 118.80 | 117.89 | - |
10 Jan 2024 | 116.40 | 117.10 | 116.40 | 117.10 | 116.20 | - |
09 Jan 2024 | 115.10 | 115.10 | 114.50 | 114.50 | 113.62 | - |
08 Jan 2024 | 111.40 | 114.50 | 111.40 | 114.50 | 113.62 | 55 |
05 Jan 2024 | 112.80 | 112.80 | 112.80 | 112.80 | 111.94 | - |
04 Jan 2024 | 113.50 | 113.50 | 113.50 | 113.50 | 112.63 | - |
03 Jan 2024 | 114.20 | 115.30 | 114.20 | 115.30 | 114.42 | - |
02 Jan 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 118.09 | - |
29 Dec 2023 | 119.20 | 119.20 | 119.20 | 119.20 | 118.29 | - |
28 Dec 2023 | 120.80 | 120.80 | 120.80 | 120.80 | 119.87 | - |
27 Dec 2023 | 118.20 | 119.20 | 118.20 | 119.20 | 118.29 | - |
22 Dec 2023 | 117.20 | 118.60 | 117.20 | 118.60 | 117.69 | 76 |
21 Dec 2023 | 117.30 | 117.30 | 117.30 | 117.30 | 116.40 | - |
20 Dec 2023 | 116.40 | 116.80 | 116.40 | 116.80 | 115.90 | - |
19 Dec 2023 | 112.90 | 114.10 | 112.90 | 114.10 | 113.23 | - |
18 Dec 2023 | 112.90 | 112.90 | 112.90 | 112.90 | 112.03 | - |
15 Dec 2023 | 114.20 | 114.20 | 113.70 | 113.70 | 112.83 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |