Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 133.24 | 133.24 | 133.24 | 133.24 | 133.24 | - |
25 Apr 2024 | 131.42 | 131.42 | 131.42 | 131.42 | 131.42 | - |
24 Apr 2024 | 131.52 | 131.52 | 131.52 | 131.52 | 131.52 | - |
23 Apr 2024 | 131.56 | 131.56 | 131.56 | 131.56 | 131.56 | - |
22 Apr 2024 | 129.50 | 129.50 | 129.50 | 129.50 | 129.50 | - |
19 Apr 2024 | 128.14 | 128.14 | 128.14 | 128.14 | 128.14 | - |
18 Apr 2024 | 129.83 | 129.83 | 129.83 | 129.83 | 129.83 | - |
17 Apr 2024 | 130.81 | 130.81 | 130.81 | 130.81 | 130.81 | - |
16 Apr 2024 | 132.05 | 132.05 | 132.05 | 132.05 | 132.05 | - |
15 Apr 2024 | 131.95 | 131.95 | 131.95 | 131.95 | 131.95 | - |
12 Apr 2024 | 133.74 | 133.74 | 133.74 | 133.74 | 133.74 | - |
11 Apr 2024 | 135.64 | 135.64 | 135.64 | 135.64 | 135.64 | - |
10 Apr 2024 | 134.57 | 134.57 | 134.57 | 134.57 | 134.57 | - |
09 Apr 2024 | 135.98 | 135.98 | 135.98 | 135.98 | 135.98 | - |
08 Apr 2024 | 135.81 | 135.81 | 135.81 | 135.81 | 135.81 | - |
05 Apr 2024 | 135.67 | 135.67 | 135.67 | 135.67 | 135.67 | - |
04 Apr 2024 | 133.84 | 133.84 | 133.84 | 133.84 | 133.84 | - |
03 Apr 2024 | 135.44 | 135.44 | 135.44 | 135.44 | 135.44 | - |
02 Apr 2024 | 135.30 | 135.30 | 135.30 | 135.30 | 135.30 | - |
01 Apr 2024 | 136.63 | 136.63 | 136.63 | 136.63 | 136.63 | - |
28 Mar 2024 | 137.17 | 137.17 | 137.17 | 137.17 | 137.17 | - |
27 Mar 2024 | 137.14 | 137.14 | 137.14 | 137.14 | 137.14 | - |
26 Mar 2024 | 136.38 | 136.38 | 136.38 | 136.38 | 136.38 | - |
25 Mar 2024 | 136.68 | 136.68 | 136.68 | 136.68 | 136.68 | - |
22 Mar 2024 | 137.32 | 137.32 | 137.32 | 137.32 | 137.32 | - |
21 Mar 2024 | 137.49 | 137.49 | 137.49 | 137.49 | 137.49 | - |
20 Mar 2024 | 136.71 | 136.71 | 136.71 | 136.71 | 136.71 | - |
19 Mar 2024 | 135.53 | 135.53 | 135.53 | 135.53 | 135.53 | - |
18 Mar 2024 | 134.74 | 134.74 | 134.74 | 134.74 | 134.74 | - |
15 Mar 2024 | 134.18 | 134.18 | 134.18 | 134.18 | 134.18 | - |
14 Mar 2024 | 135.46 | 135.46 | 135.46 | 135.46 | 135.46 | - |
13 Mar 2024 | 135.72 | 135.72 | 135.72 | 135.72 | 135.72 | - |
12 Mar 2024 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | - |
11 Mar 2024 | 134.19 | 134.19 | 134.19 | 134.19 | 134.19 | - |
08 Mar 2024 | 134.73 | 134.73 | 134.73 | 134.73 | 134.73 | - |
07 Mar 2024 | 136.01 | 136.01 | 136.01 | 136.01 | 136.01 | - |
06 Mar 2024 | 134.28 | 134.28 | 134.28 | 134.28 | 134.28 | - |
05 Mar 2024 | 133.39 | 133.39 | 133.39 | 133.39 | 133.39 | - |
04 Mar 2024 | 135.35 | 135.35 | 135.35 | 135.35 | 135.35 | - |
01 Mar 2024 | 135.33 | 135.33 | 135.33 | 135.33 | 135.33 | - |
29 Feb 2024 | 134.02 | 134.02 | 134.02 | 134.02 | 134.02 | - |
28 Feb 2024 | 133.35 | 133.35 | 133.35 | 133.35 | 133.35 | - |
27 Feb 2024 | 133.35 | 133.35 | 133.35 | 133.35 | 133.35 | - |
26 Feb 2024 | 133.49 | 133.49 | 133.49 | 133.49 | 133.49 | - |
23 Feb 2024 | 133.73 | 133.73 | 133.73 | 133.73 | 133.73 | - |
22 Feb 2024 | 133.66 | 133.66 | 133.66 | 133.66 | 133.66 | - |
21 Feb 2024 | 130.38 | 130.38 | 130.38 | 130.38 | 130.38 | - |
20 Feb 2024 | 130.31 | 130.31 | 130.31 | 130.31 | 130.31 | - |
16 Feb 2024 | 131.53 | 131.53 | 131.53 | 131.53 | 131.53 | - |
15 Feb 2024 | 132.23 | 132.23 | 132.23 | 132.23 | 132.23 | - |
14 Feb 2024 | 131.96 | 131.96 | 131.96 | 131.96 | 131.96 | - |
13 Feb 2024 | 130.12 | 130.12 | 130.12 | 130.12 | 130.12 | - |
12 Feb 2024 | 131.98 | 131.98 | 131.98 | 131.98 | 131.98 | - |
09 Feb 2024 | 132.53 | 132.53 | 132.53 | 132.53 | 132.53 | - |
08 Feb 2024 | 131.57 | 131.57 | 131.57 | 131.57 | 131.57 | - |
07 Feb 2024 | 130.91 | 130.91 | 130.91 | 130.91 | 130.91 | - |
06 Feb 2024 | 129.66 | 129.66 | 129.66 | 129.66 | 129.66 | - |
05 Feb 2024 | 129.23 | 129.23 | 129.23 | 129.23 | 129.23 | - |
02 Feb 2024 | 129.43 | 129.43 | 129.43 | 129.43 | 129.43 | - |
01 Feb 2024 | 128.28 | 128.28 | 128.28 | 128.28 | 128.28 | - |
31 Jan 2024 | 126.33 | 126.33 | 126.33 | 126.33 | 126.33 | - |
30 Jan 2024 | 128.40 | 128.40 | 128.40 | 128.40 | 128.40 | - |
29 Jan 2024 | 128.52 | 128.52 | 128.52 | 128.52 | 128.52 | - |
26 Jan 2024 | 126.98 | 126.98 | 126.98 | 126.98 | 126.98 | - |
25 Jan 2024 | 126.94 | 126.94 | 126.94 | 126.94 | 126.94 | - |
24 Jan 2024 | 126.59 | 126.59 | 126.59 | 126.59 | 126.59 | - |
23 Jan 2024 | 126.57 | 126.57 | 126.57 | 126.57 | 126.57 | - |
22 Jan 2024 | 126.18 | 126.18 | 126.18 | 126.18 | 126.18 | - |
19 Jan 2024 | 125.64 | 125.64 | 125.64 | 125.64 | 125.64 | - |
18 Jan 2024 | 124.14 | 124.14 | 124.14 | 124.14 | 124.14 | - |
17 Jan 2024 | 122.69 | 122.69 | 122.69 | 122.69 | 122.69 | - |
16 Jan 2024 | 123.51 | 123.51 | 123.51 | 123.51 | 123.51 | - |
12 Jan 2024 | 123.94 | 123.94 | 123.94 | 123.94 | 123.94 | - |
11 Jan 2024 | 123.74 | 123.74 | 123.74 | 123.74 | 123.74 | - |
10 Jan 2024 | 123.68 | 123.68 | 123.68 | 123.68 | 123.68 | - |
09 Jan 2024 | 122.66 | 122.66 | 122.66 | 122.66 | 122.66 | - |
08 Jan 2024 | 122.64 | 122.64 | 122.64 | 122.64 | 122.64 | - |
05 Jan 2024 | 120.36 | 120.36 | 120.36 | 120.36 | 120.36 | - |
04 Jan 2024 | 120.39 | 120.39 | 120.39 | 120.39 | 120.39 | - |
03 Jan 2024 | 120.78 | 120.78 | 120.78 | 120.78 | 120.78 | - |
02 Jan 2024 | 122.24 | 122.24 | 122.24 | 122.24 | 122.24 | - |
29 Dec 2023 | 123.71 | 123.71 | 123.71 | 123.71 | 123.71 | - |
28 Dec 2023 | 124.05 | 124.05 | 124.05 | 124.05 | 124.05 | - |
27 Dec 2023 | 123.94 | 123.94 | 123.94 | 123.94 | 123.94 | - |
26 Dec 2023 | 123.70 | 123.70 | 123.70 | 123.70 | 123.70 | - |
22 Dec 2023 | 123.19 | 123.19 | 123.19 | 123.19 | 123.19 | - |
21 Dec 2023 | 123.11 | 123.11 | 123.11 | 123.11 | 123.11 | - |
20 Dec 2023 | 121.64 | 121.64 | 121.64 | 121.64 | 121.64 | - |
20 Dec 2023 | 0.516 Dividend | |||||
20 Dec 2023 | 7.454 Capital gain | |||||
19 Dec 2023 | 131.62 | 131.62 | 131.62 | 131.62 | 123.65 | - |
18 Dec 2023 | 130.87 | 130.87 | 130.87 | 130.87 | 122.95 | - |
15 Dec 2023 | 130.35 | 130.35 | 130.35 | 130.35 | 122.46 | - |
14 Dec 2023 | 130.37 | 130.37 | 130.37 | 130.37 | 122.48 | - |
13 Dec 2023 | 130.08 | 130.08 | 130.08 | 130.08 | 122.20 | - |
12 Dec 2023 | 128.27 | 128.27 | 128.27 | 128.27 | 120.50 | - |
11 Dec 2023 | 127.34 | 127.34 | 127.34 | 127.34 | 119.63 | - |
08 Dec 2023 | 126.58 | 126.58 | 126.58 | 126.58 | 118.92 | - |
07 Dec 2023 | 126.08 | 126.08 | 126.08 | 126.08 | 118.45 | - |
06 Dec 2023 | 125.15 | 125.15 | 125.15 | 125.15 | 117.57 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |