Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | - |
02 May 2024 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 25 |
30 Apr 2024 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | - |
29 Apr 2024 | 148.00 | 148.00 | 146.00 | 146.00 | 146.00 | 128 |
26 Apr 2024 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | - |
25 Apr 2024 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | - |
24 Apr 2024 | 147.00 | 147.00 | 144.00 | 144.00 | 144.00 | 54 |
23 Apr 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 100 |
22 Apr 2024 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | - |
19 Apr 2024 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | - |
18 Apr 2024 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | - |
17 Apr 2024 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | - |
16 Apr 2024 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | - |
15 Apr 2024 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - |
12 Apr 2024 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | - |
12 Apr 2024 | 0.28 Dividend | |||||
11 Apr 2024 | 138.00 | 138.00 | 138.00 | 138.00 | 137.72 | - |
10 Apr 2024 | 138.00 | 138.00 | 138.00 | 138.00 | 137.72 | - |
09 Apr 2024 | 138.00 | 138.00 | 138.00 | 138.00 | 137.72 | - |
08 Apr 2024 | 138.00 | 138.00 | 138.00 | 138.00 | 137.72 | - |
05 Apr 2024 | 136.00 | 136.00 | 136.00 | 136.00 | 135.72 | - |
04 Apr 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 129.74 | - |
03 Apr 2024 | 127.00 | 127.00 | 127.00 | 127.00 | 126.74 | - |
02 Apr 2024 | 158.00 | 158.00 | 158.00 | 158.00 | 157.68 | - |
28 Mar 2024 | 125.97 | 125.97 | 125.97 | 125.97 | 125.72 | - |
27 Mar 2024 | 125.97 | 125.97 | 125.97 | 125.97 | 125.72 | - |
26 Mar 2024 | 125.97 | 125.97 | 125.97 | 125.97 | 125.72 | - |
25 Mar 2024 | 125.97 | 125.97 | 125.97 | 125.97 | 125.72 | - |
22 Mar 2024 | 158.00 | 158.00 | 158.00 | 158.00 | 157.68 | - |
21 Mar 2024 | 154.00 | 154.00 | 154.00 | 154.00 | 153.69 | - |
20 Mar 2024 | 151.00 | 151.00 | 151.00 | 151.00 | 150.69 | - |
19 Mar 2024 | 151.00 | 151.00 | 151.00 | 151.00 | 150.69 | 62 |
18 Mar 2024 | 149.00 | 149.00 | 149.00 | 149.00 | 148.70 | 3 |
15 Mar 2024 | 148.00 | 148.00 | 148.00 | 148.00 | 147.70 | - |
14 Mar 2024 | 147.00 | 147.00 | 147.00 | 147.00 | 146.70 | - |
13 Mar 2024 | 147.00 | 147.00 | 147.00 | 147.00 | 146.70 | 100 |
12 Mar 2024 | 146.00 | 146.00 | 146.00 | 146.00 | 145.70 | - |
11 Mar 2024 | 148.00 | 148.00 | 148.00 | 148.00 | 147.70 | - |
08 Mar 2024 | 148.00 | 148.00 | 148.00 | 148.00 | 147.70 | - |
07 Mar 2024 | 143.00 | 143.00 | 143.00 | 143.00 | 142.71 | - |
06 Mar 2024 | 140.00 | 140.00 | 140.00 | 140.00 | 139.72 | 6 |
05 Mar 2024 | 142.00 | 142.00 | 142.00 | 142.00 | 141.71 | - |
04 Mar 2024 | 142.00 | 142.00 | 142.00 | 142.00 | 141.71 | 77 |
01 Mar 2024 | 140.00 | 140.00 | 140.00 | 140.00 | 139.72 | - |
29 Feb 2024 | 138.00 | 138.00 | 138.00 | 138.00 | 137.72 | 1 |
28 Feb 2024 | 136.00 | 136.00 | 136.00 | 136.00 | 135.72 | 1 |
27 Feb 2024 | 134.00 | 136.00 | 134.00 | 136.00 | 135.72 | 90 |
26 Feb 2024 | 134.00 | 134.00 | 134.00 | 134.00 | 133.73 | 25 |
23 Feb 2024 | 133.00 | 133.00 | 133.00 | 133.00 | 132.73 | 313 |
22 Feb 2024 | 133.00 | 133.00 | 133.00 | 133.00 | 132.73 | - |
21 Feb 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 131.73 | - |
20 Feb 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 131.73 | - |
19 Feb 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 131.73 | - |
16 Feb 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 131.73 | 1 |
15 Feb 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 129.74 | - |
14 Feb 2024 | 124.00 | 129.00 | 124.00 | 129.00 | 128.74 | 103 |
13 Feb 2024 | 124.00 | 124.00 | 124.00 | 124.00 | 123.75 | - |
12 Feb 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 121.75 | - |
09 Feb 2024 | 121.00 | 121.00 | 121.00 | 121.00 | 120.75 | 20 |
08 Feb 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 121.75 | 209 |
07 Feb 2024 | 120.00 | 121.00 | 120.00 | 121.00 | 120.75 | 19 |
06 Feb 2024 | 119.00 | 121.00 | 119.00 | 121.00 | 120.75 | 625 |
05 Feb 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 117.76 | 41 |
02 Feb 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 117.76 | - |
01 Feb 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 114.77 | 8 |
31 Jan 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 113.77 | - |
30 Jan 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 113.77 | - |
29 Jan 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 112.77 | - |
26 Jan 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 113.77 | - |
25 Jan 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 112.77 | - |
24 Jan 2024 | 112.00 | 112.00 | 112.00 | 112.00 | 111.77 | - |
23 Jan 2024 | 112.00 | 112.00 | 112.00 | 112.00 | 111.77 | 4 |
22 Jan 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 113.77 | - |
19 Jan 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 110.77 | - |
18 Jan 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 110.77 | - |
17 Jan 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 110.77 | 4 |
16 Jan 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 109.78 | - |
15 Jan 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 109.78 | - |
12 Jan 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 109.78 | - |
11 Jan 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 108.78 | - |
10 Jan 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 108.78 | 303,324 |
09 Jan 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 108.78 | - |
08 Jan 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 105.78 | 3 |
05 Jan 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 104.79 | 250 |
04 Jan 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 104.79 | 25 |
03 Jan 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 105.78 | 74,159 |
29 Dec 2023 | 107.00 | 107.00 | 107.00 | 107.00 | 106.78 | 38 |
28 Dec 2023 | 108.00 | 108.00 | 108.00 | 108.00 | 107.78 | - |
27 Dec 2023 | 110.00 | 110.00 | 110.00 | 110.00 | 109.78 | - |
27 Dec 2023 | 0.08 Dividend | |||||
22 Dec 2023 | 110.00 | 110.00 | 110.00 | 110.00 | 109.70 | - |
21 Dec 2023 | 106.00 | 110.00 | 106.00 | 110.00 | 109.70 | 36 |
20 Dec 2023 | 106.00 | 106.00 | 106.00 | 106.00 | 105.71 | - |
19 Dec 2023 | 106.00 | 106.00 | 106.00 | 106.00 | 105.71 | - |
18 Dec 2023 | 106.00 | 106.00 | 106.00 | 106.00 | 105.71 | - |
15 Dec 2023 | 106.00 | 106.00 | 106.00 | 106.00 | 105.71 | - |
14 Dec 2023 | 105.00 | 105.00 | 105.00 | 105.00 | 104.71 | - |
13 Dec 2023 | 107.00 | 107.00 | 106.00 | 106.00 | 105.71 | 36 |
12 Dec 2023 | 106.00 | 106.00 | 106.00 | 106.00 | 105.71 | - |
11 Dec 2023 | 105.00 | 105.00 | 104.00 | 104.00 | 103.71 | 163 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |