Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 99.00 | 99.00 | 98.66 | 98.66 | 98.66 | 20 |
20 May 2024 | 100.05 | 100.90 | 100.05 | 100.90 | 100.90 | 100 |
17 May 2024 | 100.20 | 100.20 | 99.84 | 99.84 | 99.84 | 103 |
16 May 2024 | 99.68 | 100.45 | 99.68 | 100.45 | 100.45 | 545 |
15 May 2024 | 101.45 | 101.45 | 99.94 | 99.94 | 99.94 | 20 |
14 May 2024 | 101.00 | 101.80 | 100.95 | 101.20 | 101.20 | 795 |
13 May 2024 | 101.00 | 102.55 | 100.95 | 102.55 | 102.55 | 964 |
10 May 2024 | 103.15 | 103.35 | 103.15 | 103.35 | 103.35 | 35 |
09 May 2024 | 102.85 | 102.85 | 102.85 | 102.85 | 102.85 | - |
08 May 2024 | 102.80 | 103.10 | 102.30 | 103.10 | 103.10 | 355 |
07 May 2024 | 102.85 | 103.65 | 102.85 | 103.65 | 103.65 | 50 |
06 May 2024 | 103.15 | 103.15 | 103.15 | 103.15 | 103.15 | 60 |
03 May 2024 | 102.80 | 102.80 | 102.80 | 102.80 | 102.80 | - |
02 May 2024 | 101.55 | 103.80 | 101.55 | 102.20 | 102.20 | 440 |
30 Apr 2024 | 116.05 | 116.05 | 115.45 | 115.45 | 115.45 | 591 |
29 Apr 2024 | 116.00 | 116.65 | 116.00 | 116.65 | 116.65 | 100 |
26 Apr 2024 | 116.55 | 116.55 | 116.45 | 116.45 | 116.45 | 250 |
25 Apr 2024 | 117.40 | 118.00 | 115.60 | 115.60 | 115.60 | 200 |
24 Apr 2024 | 118.50 | 118.50 | 117.70 | 117.70 | 117.70 | 100 |
23 Apr 2024 | 116.25 | 117.80 | 116.15 | 117.80 | 117.80 | 186 |
22 Apr 2024 | 114.45 | 114.70 | 114.45 | 114.70 | 114.70 | 210 |
19 Apr 2024 | 113.45 | 113.45 | 113.45 | 113.45 | 113.45 | - |
18 Apr 2024 | 115.05 | 115.05 | 115.00 | 115.00 | 115.00 | 200 |
17 Apr 2024 | 115.65 | 115.95 | 115.65 | 115.80 | 115.80 | 140 |
16 Apr 2024 | 115.50 | 115.60 | 115.35 | 115.40 | 115.40 | 577 |
15 Apr 2024 | 116.10 | 116.10 | 116.10 | 116.10 | 116.10 | 40 |
12 Apr 2024 | 115.90 | 116.25 | 115.90 | 116.25 | 116.25 | 60 |
11 Apr 2024 | 115.95 | 116.05 | 114.95 | 115.55 | 115.55 | 420 |
10 Apr 2024 | 117.75 | 117.75 | 117.60 | 117.65 | 117.65 | 155 |
09 Apr 2024 | 117.60 | 117.95 | 117.55 | 117.95 | 117.95 | 211 |
08 Apr 2024 | 115.75 | 116.75 | 115.75 | 116.75 | 116.75 | 205 |
05 Apr 2024 | 116.15 | 116.15 | 116.05 | 116.05 | 116.05 | 110 |
04 Apr 2024 | 116.95 | 117.90 | 116.90 | 117.90 | 117.90 | 112 |
03 Apr 2024 | 118.45 | 118.65 | 117.80 | 117.80 | 117.80 | 632 |
02 Apr 2024 | 120.80 | 120.80 | 120.80 | 120.80 | 120.80 | 50 |
28 Mar 2024 | 120.80 | 121.80 | 120.80 | 121.80 | 121.80 | 12 |
27 Mar 2024 | 123.20 | 123.40 | 119.60 | 119.60 | 119.60 | 75 |
26 Mar 2024 | 121.80 | 124.00 | 121.60 | 124.00 | 124.00 | 185 |
25 Mar 2024 | 121.00 | 122.20 | 121.00 | 122.20 | 122.20 | 315 |
22 Mar 2024 | 123.40 | 124.00 | 123.40 | 123.40 | 123.40 | 425 |
21 Mar 2024 | 121.20 | 124.20 | 121.20 | 124.20 | 124.20 | 95 |
20 Mar 2024 | 119.80 | 121.40 | 119.80 | 121.40 | 121.40 | 150 |
19 Mar 2024 | 119.20 | 119.40 | 119.20 | 119.40 | 119.40 | 140 |
18 Mar 2024 | 119.00 | 119.80 | 119.00 | 119.80 | 119.80 | 490 |
15 Mar 2024 | 120.40 | 120.60 | 120.20 | 120.20 | 120.20 | 350 |
14 Mar 2024 | 121.80 | 121.80 | 120.20 | 120.20 | 120.20 | 424 |
14 Mar 2024 | 0.25 Dividend | |||||
13 Mar 2024 | 121.00 | 125.00 | 120.80 | 122.40 | 122.15 | 455 |
12 Mar 2024 | 118.60 | 120.80 | 118.60 | 120.80 | 120.55 | 130 |
11 Mar 2024 | 118.00 | 118.00 | 117.40 | 117.40 | 117.16 | 233 |
08 Mar 2024 | 117.40 | 119.00 | 117.40 | 119.00 | 118.76 | 120 |
07 Mar 2024 | 116.40 | 118.80 | 116.40 | 118.60 | 118.36 | 219 |
06 Mar 2024 | 118.40 | 119.00 | 118.00 | 119.00 | 118.76 | 1,739 |
05 Mar 2024 | 117.80 | 118.40 | 117.40 | 118.40 | 118.16 | 569 |
04 Mar 2024 | 119.40 | 119.40 | 118.20 | 118.20 | 117.96 | 518 |
01 Mar 2024 | 119.80 | 119.80 | 119.60 | 119.60 | 119.36 | 535 |
29 Feb 2024 | 119.60 | 119.60 | 119.20 | 119.20 | 118.96 | 140 |
28 Feb 2024 | 122.60 | 122.60 | 121.60 | 121.60 | 121.35 | 279 |
27 Feb 2024 | 122.40 | 122.60 | 122.40 | 122.60 | 122.35 | 190 |
26 Feb 2024 | 122.40 | 123.60 | 122.20 | 123.60 | 123.35 | 85 |
23 Feb 2024 | 122.00 | 122.80 | 122.00 | 122.80 | 122.55 | 472 |
22 Feb 2024 | 122.60 | 123.20 | 122.20 | 123.20 | 122.95 | 561 |
21 Feb 2024 | 120.40 | 122.60 | 119.60 | 122.20 | 121.95 | 496 |
20 Feb 2024 | 124.00 | 124.00 | 121.00 | 122.20 | 121.95 | 334 |
19 Feb 2024 | 124.00 | 124.20 | 124.00 | 124.20 | 123.95 | 150 |
16 Feb 2024 | 127.80 | 128.60 | 127.80 | 128.60 | 128.34 | 142 |
15 Feb 2024 | 129.20 | 129.80 | 129.20 | 129.80 | 129.53 | 231 |
14 Feb 2024 | 126.80 | 126.80 | 122.60 | 126.40 | 126.14 | 255 |
13 Feb 2024 | 127.40 | 127.40 | 126.60 | 126.60 | 126.34 | 150 |
12 Feb 2024 | 125.60 | 128.00 | 125.60 | 128.00 | 127.74 | 935 |
09 Feb 2024 | 126.20 | 126.40 | 126.00 | 126.00 | 125.74 | 103 |
08 Feb 2024 | 126.60 | 127.00 | 126.60 | 127.00 | 126.74 | 162 |
07 Feb 2024 | 125.80 | 126.00 | 125.80 | 126.00 | 125.74 | 320 |
06 Feb 2024 | 126.20 | 126.20 | 125.20 | 125.20 | 124.94 | 175 |
05 Feb 2024 | 126.00 | 126.40 | 125.20 | 125.20 | 124.94 | 211 |
02 Feb 2024 | 124.60 | 125.80 | 124.60 | 125.80 | 125.54 | 91 |
01 Feb 2024 | 123.20 | 124.00 | 123.20 | 124.00 | 123.75 | 265 |
31 Jan 2024 | 124.40 | 125.00 | 123.60 | 125.00 | 124.74 | 405 |
30 Jan 2024 | 124.80 | 124.80 | 124.40 | 124.60 | 124.35 | 595 |
29 Jan 2024 | 123.00 | 124.60 | 123.00 | 124.60 | 124.35 | 255 |
26 Jan 2024 | 120.20 | 123.40 | 120.20 | 123.40 | 123.15 | 186 |
25 Jan 2024 | 119.00 | 120.80 | 119.00 | 120.80 | 120.55 | 590 |
24 Jan 2024 | 121.40 | 121.40 | 120.20 | 120.20 | 119.95 | 302 |
23 Jan 2024 | 121.20 | 122.40 | 121.20 | 121.80 | 121.55 | 222 |
22 Jan 2024 | 118.60 | 118.60 | 118.60 | 118.60 | 118.36 | - |
19 Jan 2024 | 116.80 | 117.20 | 116.80 | 117.20 | 116.96 | 100 |
18 Jan 2024 | 117.00 | 117.80 | 117.00 | 117.00 | 116.76 | 140 |
17 Jan 2024 | 117.60 | 118.40 | 117.60 | 118.40 | 118.16 | 145 |
16 Jan 2024 | 118.60 | 118.80 | 118.60 | 118.80 | 118.56 | 73 |
15 Jan 2024 | 118.60 | 118.60 | 118.40 | 118.60 | 118.36 | 385 |
12 Jan 2024 | 119.80 | 120.00 | 119.00 | 119.00 | 118.76 | 212 |
11 Jan 2024 | 121.20 | 121.80 | 119.80 | 120.00 | 119.75 | 163 |
10 Jan 2024 | 119.80 | 121.00 | 119.60 | 120.60 | 120.35 | 305 |
09 Jan 2024 | 121.00 | 121.00 | 120.20 | 120.80 | 120.55 | 625 |
08 Jan 2024 | 115.80 | 116.00 | 115.40 | 116.00 | 115.76 | 272 |
05 Jan 2024 | 114.60 | 114.60 | 114.60 | 114.60 | 114.37 | 35 |
04 Jan 2024 | 114.60 | 116.00 | 114.20 | 116.00 | 115.76 | 275 |
03 Jan 2024 | 115.60 | 115.80 | 115.20 | 115.20 | 114.96 | 267 |
02 Jan 2024 | 114.80 | 115.00 | 114.80 | 115.00 | 114.77 | 125 |
29 Dec 2023 | 115.20 | 115.40 | 115.20 | 115.40 | 115.16 | 83 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |