Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 138.30 | 138.30 | 138.30 | 138.30 | 138.30 | 7 |
30 Apr 2024 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | - |
29 Apr 2024 | 141.30 | 141.30 | 141.30 | 141.30 | 141.30 | - |
26 Apr 2024 | 140.55 | 140.55 | 140.55 | 140.55 | 140.55 | - |
25 Apr 2024 | 140.90 | 140.90 | 140.90 | 140.90 | 140.90 | - |
24 Apr 2024 | 140.30 | 140.30 | 140.30 | 140.30 | 140.30 | - |
23 Apr 2024 | 137.45 | 137.45 | 137.45 | 137.45 | 137.45 | - |
22 Apr 2024 | 137.60 | 137.60 | 137.60 | 137.60 | 137.60 | - |
19 Apr 2024 | 138.20 | 138.20 | 138.20 | 138.20 | 138.20 | - |
18 Apr 2024 | 139.65 | 139.65 | 139.65 | 139.65 | 139.65 | - |
17 Apr 2024 | 140.65 | 140.65 | 140.65 | 140.65 | 140.65 | - |
16 Apr 2024 | 142.75 | 142.75 | 142.75 | 142.75 | 142.75 | - |
15 Apr 2024 | 143.80 | 143.80 | 143.80 | 143.80 | 143.80 | - |
12 Apr 2024 | 146.35 | 146.35 | 146.35 | 146.35 | 146.35 | - |
11 Apr 2024 | 144.95 | 144.95 | 144.95 | 144.95 | 144.95 | - |
10 Apr 2024 | 144.85 | 144.85 | 144.85 | 144.85 | 144.85 | - |
09 Apr 2024 | 144.70 | 144.70 | 144.70 | 144.70 | 144.70 | - |
08 Apr 2024 | 144.70 | 144.70 | 144.70 | 144.70 | 144.70 | - |
05 Apr 2024 | 143.95 | 143.95 | 143.95 | 143.95 | 143.95 | - |
04 Apr 2024 | 145.30 | 145.30 | 145.30 | 145.30 | 145.30 | - |
03 Apr 2024 | 143.65 | 143.65 | 143.65 | 143.65 | 143.65 | - |
02 Apr 2024 | 147.10 | 147.10 | 147.10 | 147.10 | 147.10 | - |
28 Mar 2024 | 148.40 | 148.40 | 148.40 | 148.40 | 148.40 | - |
27 Mar 2024 | 147.30 | 147.30 | 147.30 | 147.30 | 147.30 | - |
26 Mar 2024 | 145.70 | 145.70 | 145.70 | 145.70 | 145.70 | - |
25 Mar 2024 | 146.80 | 146.80 | 146.80 | 146.80 | 146.80 | - |
22 Mar 2024 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | - |
21 Mar 2024 | 145.25 | 145.25 | 145.25 | 145.25 | 145.25 | - |
20 Mar 2024 | 144.30 | 144.30 | 144.30 | 144.30 | 144.30 | - |
19 Mar 2024 | 143.30 | 143.30 | 143.30 | 143.30 | 143.30 | - |
18 Mar 2024 | 140.95 | 140.95 | 140.95 | 140.95 | 140.95 | - |
15 Mar 2024 | 143.25 | 143.25 | 143.25 | 143.25 | 143.25 | - |
14 Mar 2024 | 143.55 | 143.55 | 143.55 | 143.55 | 143.55 | - |
13 Mar 2024 | 143.05 | 143.05 | 143.05 | 143.05 | 143.05 | - |
12 Mar 2024 | 140.85 | 140.85 | 140.85 | 140.85 | 140.85 | - |
11 Mar 2024 | 138.95 | 138.95 | 138.95 | 138.95 | 138.95 | - |
08 Mar 2024 | 142.95 | 142.95 | 142.95 | 142.95 | 142.95 | - |
07 Mar 2024 | 143.85 | 143.85 | 143.85 | 143.85 | 143.85 | - |
06 Mar 2024 | 145.20 | 145.20 | 145.20 | 145.20 | 145.20 | - |
05 Mar 2024 | 144.65 | 144.65 | 144.65 | 144.65 | 144.65 | - |
04 Mar 2024 | 145.25 | 145.25 | 145.25 | 145.25 | 145.25 | - |
01 Mar 2024 | 142.15 | 142.15 | 142.15 | 142.15 | 142.15 | - |
29 Feb 2024 | 140.20 | 140.20 | 140.20 | 140.20 | 140.20 | - |
28 Feb 2024 | 139.65 | 139.65 | 139.65 | 139.65 | 139.65 | - |
27 Feb 2024 | 138.90 | 138.90 | 138.90 | 138.90 | 138.90 | - |
27 Feb 2024 | 0.15 Dividend | |||||
26 Feb 2024 | 138.30 | 138.30 | 138.30 | 138.30 | 138.15 | - |
23 Feb 2024 | 125.15 | 125.15 | 125.15 | 125.15 | 125.01 | - |
22 Feb 2024 | 122.90 | 122.90 | 122.90 | 122.90 | 122.77 | - |
21 Feb 2024 | 122.05 | 122.05 | 122.05 | 122.05 | 121.92 | - |
20 Feb 2024 | 122.70 | 122.70 | 122.70 | 122.70 | 122.57 | - |
19 Feb 2024 | 123.00 | 123.00 | 123.00 | 123.00 | 122.87 | - |
16 Feb 2024 | 124.60 | 124.60 | 124.60 | 124.60 | 124.46 | - |
15 Feb 2024 | 120.35 | 120.35 | 120.35 | 120.35 | 120.22 | - |
14 Feb 2024 | 118.05 | 118.05 | 118.05 | 118.05 | 117.92 | - |
13 Feb 2024 | 123.10 | 123.10 | 123.10 | 123.10 | 122.97 | - |
12 Feb 2024 | 120.65 | 120.65 | 120.65 | 120.65 | 120.52 | - |
09 Feb 2024 | 121.35 | 121.35 | 121.35 | 121.35 | 121.22 | - |
08 Feb 2024 | 119.85 | 119.85 | 119.85 | 119.85 | 119.72 | - |
07 Feb 2024 | 120.05 | 120.05 | 120.05 | 120.05 | 119.92 | - |
06 Feb 2024 | 119.75 | 119.75 | 119.75 | 119.75 | 119.62 | - |
05 Feb 2024 | 121.10 | 121.10 | 121.10 | 121.10 | 120.97 | - |
02 Feb 2024 | 119.60 | 119.60 | 119.60 | 119.60 | 119.47 | - |
01 Feb 2024 | 118.85 | 118.85 | 118.85 | 118.85 | 118.72 | - |
31 Jan 2024 | 120.10 | 120.10 | 120.10 | 120.10 | 119.97 | - |
30 Jan 2024 | 120.90 | 120.90 | 120.90 | 120.90 | 120.77 | - |
29 Jan 2024 | 119.95 | 119.95 | 119.95 | 119.95 | 119.82 | - |
26 Jan 2024 | 120.40 | 120.40 | 120.40 | 120.40 | 120.27 | - |
25 Jan 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 119.87 | - |
24 Jan 2024 | 120.90 | 120.90 | 120.90 | 120.90 | 120.77 | - |
23 Jan 2024 | 120.05 | 120.05 | 120.05 | 120.05 | 119.92 | - |
22 Jan 2024 | 119.75 | 119.75 | 119.75 | 119.75 | 119.62 | - |
19 Jan 2024 | 118.95 | 118.95 | 118.95 | 118.95 | 118.82 | - |
18 Jan 2024 | 116.90 | 116.90 | 116.90 | 116.90 | 116.77 | - |
17 Jan 2024 | 116.05 | 116.05 | 116.05 | 116.05 | 115.92 | - |
16 Jan 2024 | 116.45 | 116.45 | 116.45 | 116.45 | 116.32 | - |
15 Jan 2024 | 117.05 | 117.05 | 117.05 | 117.05 | 116.92 | - |
12 Jan 2024 | 117.05 | 117.05 | 117.05 | 117.05 | 116.92 | - |
11 Jan 2024 | 117.75 | 117.75 | 117.75 | 117.75 | 117.62 | - |
10 Jan 2024 | 117.45 | 117.45 | 117.45 | 117.45 | 117.32 | - |
09 Jan 2024 | 118.20 | 118.20 | 118.20 | 118.20 | 118.07 | - |
08 Jan 2024 | 116.90 | 116.90 | 116.90 | 116.90 | 116.77 | - |
05 Jan 2024 | 115.50 | 115.50 | 115.50 | 115.50 | 115.37 | - |
04 Jan 2024 | 116.65 | 116.65 | 116.65 | 116.65 | 116.52 | - |
03 Jan 2024 | 118.30 | 118.30 | 118.30 | 118.30 | 118.17 | - |
02 Jan 2024 | 118.10 | 118.10 | 118.10 | 118.10 | 117.97 | - |
29 Dec 2023 | 117.85 | 117.90 | 117.75 | 117.90 | 117.77 | - |
28 Dec 2023 | 117.20 | 117.20 | 117.20 | 117.20 | 117.07 | - |
27 Dec 2023 | 118.65 | 118.65 | 118.65 | 118.65 | 118.52 | - |
22 Dec 2023 | 118.80 | 118.80 | 118.80 | 118.80 | 118.67 | - |
21 Dec 2023 | 117.70 | 117.70 | 117.70 | 117.70 | 117.57 | - |
20 Dec 2023 | 119.00 | 119.00 | 119.00 | 119.00 | 118.87 | - |
19 Dec 2023 | 120.15 | 120.15 | 120.15 | 120.15 | 120.02 | - |
18 Dec 2023 | 119.75 | 119.75 | 119.75 | 119.75 | 119.62 | - |
15 Dec 2023 | 118.60 | 118.60 | 118.60 | 118.60 | 118.47 | - |
14 Dec 2023 | 117.40 | 117.40 | 117.40 | 117.40 | 117.27 | - |
13 Dec 2023 | 118.00 | 118.00 | 118.00 | 118.00 | 117.87 | - |
12 Dec 2023 | 118.45 | 118.65 | 118.45 | 118.65 | 118.52 | 7 |
11 Dec 2023 | 113.75 | 113.75 | 113.75 | 113.75 | 113.63 | - |
08 Dec 2023 | 111.75 | 111.75 | 111.75 | 111.75 | 111.63 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |