Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 122.20 | 122.20 | 122.20 | 122.20 | 122.20 | - |
29 Apr 2024 | 124.64 | 124.64 | 124.64 | 124.64 | 124.64 | - |
26 Apr 2024 | 123.04 | 123.04 | 123.04 | 123.04 | 123.04 | - |
25 Apr 2024 | 123.60 | 123.60 | 123.60 | 123.60 | 123.60 | - |
24 Apr 2024 | 124.18 | 124.18 | 124.18 | 124.18 | 124.18 | - |
23 Apr 2024 | 125.10 | 125.10 | 125.10 | 125.10 | 125.10 | - |
22 Apr 2024 | 125.18 | 125.18 | 125.18 | 125.18 | 125.18 | - |
19 Apr 2024 | 122.68 | 122.68 | 122.68 | 122.68 | 122.68 | - |
18 Apr 2024 | 124.22 | 124.22 | 124.22 | 124.22 | 124.22 | - |
17 Apr 2024 | 125.74 | 125.74 | 125.74 | 125.74 | 125.74 | - |
16 Apr 2024 | 125.30 | 125.30 | 125.30 | 125.30 | 125.30 | - |
15 Apr 2024 | 127.62 | 127.62 | 127.62 | 127.62 | 127.62 | - |
12 Apr 2024 | 130.32 | 130.32 | 130.32 | 130.32 | 130.32 | - |
11 Apr 2024 | 128.34 | 128.34 | 128.34 | 128.34 | 128.34 | - |
10 Apr 2024 | 128.68 | 128.68 | 128.68 | 128.68 | 128.68 | - |
09 Apr 2024 | 128.72 | 128.72 | 128.72 | 128.72 | 128.72 | - |
08 Apr 2024 | 128.22 | 128.22 | 128.22 | 128.22 | 128.22 | - |
05 Apr 2024 | 128.70 | 128.70 | 128.70 | 128.70 | 128.70 | - |
04 Apr 2024 | 130.26 | 130.26 | 130.26 | 130.26 | 130.26 | - |
03 Apr 2024 | 132.64 | 132.64 | 132.64 | 132.64 | 132.64 | - |
02 Apr 2024 | 134.66 | 134.66 | 134.66 | 134.66 | 134.66 | - |
28 Mar 2024 | 135.92 | 135.92 | 135.92 | 135.92 | 135.92 | - |
27 Mar 2024 | 133.60 | 133.60 | 133.54 | 133.54 | 133.54 | - |
26 Mar 2024 | 133.28 | 133.28 | 133.28 | 133.28 | 133.28 | - |
25 Mar 2024 | 134.62 | 134.62 | 134.62 | 134.62 | 134.62 | - |
22 Mar 2024 | 135.78 | 135.78 | 135.78 | 135.78 | 135.78 | - |
21 Mar 2024 | 133.80 | 133.80 | 133.80 | 133.80 | 133.80 | - |
20 Mar 2024 | 134.62 | 134.62 | 134.62 | 134.62 | 134.62 | - |
19 Mar 2024 | 132.60 | 132.60 | 132.60 | 132.60 | 132.60 | - |
18 Mar 2024 | 133.10 | 133.10 | 133.10 | 133.10 | 133.10 | - |
15 Mar 2024 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | - |
14 Mar 2024 | 134.16 | 134.16 | 134.16 | 134.16 | 134.16 | - |
14 Mar 2024 | 0.3675 Dividend | |||||
13 Mar 2024 | 133.76 | 133.76 | 133.76 | 133.76 | 133.39 | - |
12 Mar 2024 | 133.32 | 133.32 | 133.32 | 133.32 | 132.95 | - |
11 Mar 2024 | 133.02 | 133.02 | 133.02 | 133.02 | 132.65 | - |
08 Mar 2024 | 132.92 | 132.92 | 132.92 | 132.92 | 132.55 | - |
07 Mar 2024 | 135.22 | 135.22 | 135.22 | 135.22 | 134.85 | - |
06 Mar 2024 | 133.52 | 133.52 | 133.52 | 133.52 | 133.15 | - |
05 Mar 2024 | 137.30 | 137.30 | 137.30 | 137.30 | 136.92 | - |
04 Mar 2024 | 137.34 | 137.34 | 137.34 | 137.34 | 136.96 | - |
01 Mar 2024 | 137.56 | 137.56 | 137.56 | 137.56 | 137.18 | - |
29 Feb 2024 | 138.28 | 138.28 | 138.28 | 138.28 | 137.90 | - |
28 Feb 2024 | 137.90 | 137.90 | 137.90 | 137.90 | 137.52 | - |
27 Feb 2024 | 135.72 | 135.72 | 135.72 | 135.72 | 135.35 | - |
26 Feb 2024 | 136.52 | 136.52 | 136.52 | 136.52 | 136.14 | - |
23 Feb 2024 | 135.40 | 135.40 | 135.40 | 135.40 | 135.03 | - |
22 Feb 2024 | 133.54 | 133.54 | 133.54 | 133.54 | 133.17 | - |
21 Feb 2024 | 133.22 | 133.22 | 133.22 | 133.22 | 132.85 | - |
20 Feb 2024 | 133.40 | 133.40 | 133.40 | 133.40 | 133.03 | - |
19 Feb 2024 | 133.32 | 133.32 | 133.32 | 133.32 | 132.95 | - |
16 Feb 2024 | 134.04 | 134.04 | 134.04 | 134.04 | 133.67 | - |
15 Feb 2024 | 134.90 | 134.90 | 134.90 | 134.90 | 134.53 | - |
14 Feb 2024 | 134.98 | 134.98 | 134.98 | 134.98 | 134.61 | - |
13 Feb 2024 | 134.54 | 134.54 | 134.54 | 134.54 | 134.17 | - |
12 Feb 2024 | 134.80 | 134.80 | 134.80 | 134.80 | 134.43 | - |
09 Feb 2024 | 135.02 | 135.02 | 135.02 | 135.02 | 134.65 | - |
08 Feb 2024 | 132.72 | 132.72 | 132.72 | 132.72 | 132.36 | - |
07 Feb 2024 | 131.90 | 131.90 | 131.90 | 131.90 | 131.54 | - |
06 Feb 2024 | 132.36 | 132.36 | 132.36 | 132.36 | 132.00 | - |
05 Feb 2024 | 133.04 | 133.04 | 133.04 | 133.04 | 132.67 | - |
02 Feb 2024 | 131.24 | 131.24 | 131.24 | 131.24 | 130.88 | - |
01 Feb 2024 | 129.58 | 129.58 | 129.58 | 129.58 | 129.22 | - |
31 Jan 2024 | 131.52 | 131.52 | 131.52 | 131.52 | 131.16 | - |
30 Jan 2024 | 131.52 | 131.52 | 131.52 | 131.52 | 131.16 | - |
29 Jan 2024 | 130.14 | 130.14 | 130.14 | 130.14 | 129.78 | - |
26 Jan 2024 | 129.14 | 129.14 | 129.14 | 129.14 | 128.79 | - |
25 Jan 2024 | 127.32 | 127.32 | 127.32 | 127.32 | 126.97 | - |
24 Jan 2024 | 127.86 | 127.86 | 127.86 | 127.86 | 127.51 | - |
23 Jan 2024 | 126.32 | 126.32 | 126.32 | 126.32 | 125.97 | - |
22 Jan 2024 | 125.92 | 125.92 | 125.92 | 125.92 | 125.57 | - |
19 Jan 2024 | 125.86 | 125.86 | 125.86 | 125.86 | 125.51 | - |
18 Jan 2024 | 123.92 | 123.92 | 123.92 | 123.92 | 123.58 | - |
17 Jan 2024 | 125.54 | 125.54 | 125.54 | 125.54 | 125.20 | - |
16 Jan 2024 | 124.70 | 124.70 | 124.70 | 124.70 | 124.36 | - |
15 Jan 2024 | 124.24 | 124.24 | 124.24 | 124.24 | 123.90 | - |
12 Jan 2024 | 124.24 | 124.24 | 124.24 | 124.24 | 123.90 | - |
11 Jan 2024 | 123.70 | 123.70 | 123.70 | 123.70 | 123.36 | - |
10 Jan 2024 | 123.80 | 123.80 | 123.80 | 123.80 | 123.46 | - |
09 Jan 2024 | 123.56 | 123.56 | 123.56 | 123.56 | 123.22 | - |
08 Jan 2024 | 122.04 | 122.04 | 122.04 | 122.04 | 121.70 | - |
05 Jan 2024 | 123.40 | 123.40 | 123.40 | 123.40 | 123.06 | - |
04 Jan 2024 | 123.10 | 123.10 | 123.10 | 123.10 | 122.76 | - |
03 Jan 2024 | 125.14 | 125.14 | 125.14 | 125.14 | 124.80 | - |
02 Jan 2024 | 125.18 | 125.18 | 125.18 | 125.18 | 124.84 | - |
29 Dec 2023 | 124.62 | 124.62 | 124.04 | 124.04 | 123.70 | - |
28 Dec 2023 | 123.32 | 123.32 | 123.32 | 123.32 | 122.98 | - |
27 Dec 2023 | 123.78 | 123.78 | 123.78 | 123.78 | 123.44 | - |
22 Dec 2023 | 122.78 | 122.78 | 122.78 | 122.78 | 122.44 | - |
21 Dec 2023 | 122.94 | 122.94 | 122.94 | 122.94 | 122.60 | - |
20 Dec 2023 | 123.64 | 123.64 | 123.64 | 123.64 | 123.30 | - |
19 Dec 2023 | 123.16 | 123.16 | 123.16 | 123.16 | 122.82 | - |
18 Dec 2023 | 122.62 | 122.62 | 122.62 | 122.62 | 122.28 | - |
15 Dec 2023 | 122.22 | 122.22 | 122.22 | 122.22 | 121.88 | - |
14 Dec 2023 | 126.30 | 126.30 | 126.30 | 126.30 | 125.95 | - |
13 Dec 2023 | 125.24 | 125.24 | 125.24 | 125.24 | 124.90 | - |
12 Dec 2023 | 125.18 | 125.18 | 125.18 | 125.18 | 124.84 | - |
11 Dec 2023 | 122.32 | 122.32 | 122.32 | 122.32 | 121.98 | - |
08 Dec 2023 | 121.72 | 121.72 | 121.72 | 121.72 | 121.39 | - |
07 Dec 2023 | 122.64 | 122.64 | 122.64 | 122.64 | 122.30 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |