Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | 110.40 | 110.40 | 109.08 | 109.24 | 109.24 | 2,115 |
07 May 2024 | 109.60 | 110.50 | 109.04 | 110.14 | 110.14 | 2,163 |
06 May 2024 | 107.66 | 108.32 | 107.66 | 108.32 | 108.32 | 1,214 |
03 May 2024 | 107.84 | 107.84 | 106.94 | 107.26 | 107.26 | 202 |
02 May 2024 | 107.54 | 108.22 | 107.16 | 107.68 | 107.68 | 12,512 |
30 Apr 2024 | 108.70 | 108.90 | 106.86 | 107.00 | 107.00 | 19,731 |
29 Apr 2024 | 109.96 | 110.26 | 108.34 | 108.34 | 108.34 | 24,799 |
26 Apr 2024 | 108.84 | 111.30 | 108.04 | 110.62 | 110.62 | 1,186 |
25 Apr 2024 | 106.82 | 107.50 | 106.00 | 106.42 | 106.42 | 1,843 |
24 Apr 2024 | 108.22 | 108.68 | 107.18 | 107.24 | 107.24 | 883 |
23 Apr 2024 | 108.30 | 108.30 | 107.00 | 107.64 | 107.64 | 913 |
22 Apr 2024 | 108.00 | 109.32 | 107.62 | 107.88 | 107.88 | 891 |
19 Apr 2024 | 109.44 | 109.44 | 108.14 | 108.82 | 108.82 | 1,559 |
18 Apr 2024 | 111.30 | 112.26 | 110.10 | 110.66 | 110.66 | 2,034 |
17 Apr 2024 | 113.58 | 113.90 | 112.26 | 112.26 | 112.26 | 1,352 |
16 Apr 2024 | 113.00 | 113.58 | 112.18 | 113.44 | 113.44 | 2,060 |
15 Apr 2024 | 113.92 | 114.92 | 113.86 | 113.86 | 113.86 | 1,102 |
12 Apr 2024 | 115.24 | 116.02 | 113.98 | 114.26 | 114.26 | 6,613 |
11 Apr 2024 | 113.22 | 114.98 | 113.10 | 114.98 | 114.98 | 244 |
10 Apr 2024 | 113.60 | 114.22 | 112.26 | 113.48 | 113.48 | 1,083 |
09 Apr 2024 | 114.40 | 114.40 | 112.14 | 112.44 | 112.44 | 759 |
09 Apr 2024 | 0.4 Dividend | |||||
08 Apr 2024 | 115.94 | 115.94 | 114.18 | 114.92 | 114.52 | 1,462 |
05 Apr 2024 | 115.66 | 115.94 | 114.34 | 115.84 | 115.44 | 1,177 |
04 Apr 2024 | 116.02 | 117.64 | 116.02 | 116.78 | 116.37 | 1,304 |
03 Apr 2024 | 116.42 | 116.58 | 115.02 | 116.40 | 115.99 | 486 |
02 Apr 2024 | 117.08 | 117.10 | 114.60 | 115.26 | 114.86 | 1,135 |
28 Mar 2024 | 115.92 | 116.54 | 115.10 | 116.28 | 115.88 | 1,750 |
27 Mar 2024 | 117.58 | 117.84 | 115.50 | 115.50 | 115.10 | 963 |
26 Mar 2024 | 116.76 | 116.90 | 116.16 | 116.76 | 116.35 | 1,531 |
25 Mar 2024 | 118.70 | 118.72 | 116.76 | 116.76 | 116.35 | 1,945 |
22 Mar 2024 | 119.88 | 119.90 | 118.00 | 118.48 | 118.07 | 5,410 |
21 Mar 2024 | 119.74 | 121.70 | 119.24 | 120.88 | 120.46 | 1,485 |
20 Mar 2024 | 119.18 | 120.20 | 118.18 | 118.46 | 118.05 | 1,421 |
19 Mar 2024 | 117.90 | 118.14 | 116.48 | 118.14 | 117.73 | 1,746 |
18 Mar 2024 | 116.02 | 118.30 | 115.76 | 117.36 | 116.95 | 4,124 |
15 Mar 2024 | 115.40 | 116.18 | 114.00 | 114.26 | 113.86 | 2,766 |
14 Mar 2024 | 115.38 | 116.50 | 115.38 | 115.64 | 115.24 | 2,005 |
13 Mar 2024 | 117.30 | 117.50 | 114.14 | 114.42 | 114.02 | 4,061 |
12 Mar 2024 | 118.00 | 119.34 | 114.66 | 117.66 | 117.25 | 9,336 |
11 Mar 2024 | 102.90 | 104.54 | 102.40 | 104.50 | 104.14 | 793 |
08 Mar 2024 | 104.66 | 105.20 | 102.10 | 102.10 | 101.74 | 1,132 |
07 Mar 2024 | 102.56 | 104.36 | 102.56 | 103.60 | 103.24 | 2,241 |
06 Mar 2024 | 102.10 | 102.98 | 102.06 | 102.96 | 102.60 | 1,529 |
05 Mar 2024 | 104.90 | 105.10 | 102.44 | 102.88 | 102.52 | 2,858 |
04 Mar 2024 | 104.44 | 105.62 | 104.44 | 104.84 | 104.48 | 1,398 |
01 Mar 2024 | 103.60 | 104.60 | 102.80 | 104.28 | 103.92 | 2,093 |
29 Feb 2024 | 102.70 | 103.18 | 102.02 | 103.06 | 102.70 | 548 |
28 Feb 2024 | 102.92 | 103.24 | 102.34 | 103.16 | 102.80 | 945 |
27 Feb 2024 | 101.98 | 102.44 | 101.36 | 101.60 | 101.25 | 1,089 |
26 Feb 2024 | 103.26 | 103.60 | 102.76 | 102.94 | 102.58 | 281 |
23 Feb 2024 | 102.38 | 104.42 | 102.30 | 103.78 | 103.42 | 1,143 |
22 Feb 2024 | 100.44 | 102.00 | 100.38 | 101.74 | 101.39 | 1,084 |
21 Feb 2024 | 99.65 | 100.10 | 98.98 | 99.52 | 99.17 | 1,019 |
20 Feb 2024 | 103.00 | 103.22 | 99.82 | 99.82 | 99.47 | 4,200 |
19 Feb 2024 | 102.60 | 104.32 | 102.60 | 103.42 | 103.06 | 722 |
16 Feb 2024 | 104.56 | 105.08 | 103.50 | 104.22 | 103.86 | 553 |
15 Feb 2024 | 106.52 | 106.52 | 105.00 | 105.50 | 105.13 | 1,769 |
14 Feb 2024 | 106.12 | 107.00 | 106.00 | 106.22 | 105.85 | 474 |
13 Feb 2024 | 107.28 | 107.52 | 105.58 | 106.20 | 105.83 | 3,808 |
12 Feb 2024 | 108.14 | 108.66 | 107.48 | 108.66 | 108.28 | 986 |
09 Feb 2024 | 108.16 | 108.76 | 107.50 | 108.22 | 107.84 | 1,678 |
08 Feb 2024 | 108.72 | 109.40 | 108.04 | 108.04 | 107.66 | 923 |
07 Feb 2024 | 106.72 | 108.20 | 106.72 | 107.76 | 107.38 | 1,082 |
06 Feb 2024 | 108.28 | 108.72 | 107.80 | 107.88 | 107.50 | 1,271 |
05 Feb 2024 | 107.00 | 108.18 | 106.72 | 107.74 | 107.36 | 1,325 |
02 Feb 2024 | 106.54 | 107.50 | 106.40 | 107.18 | 106.81 | 7,069 |
01 Feb 2024 | 103.90 | 106.06 | 103.66 | 105.62 | 105.25 | 1,957 |
31 Jan 2024 | 105.00 | 105.36 | 103.20 | 103.66 | 103.30 | 1,168 |
30 Jan 2024 | 105.48 | 105.48 | 104.36 | 105.14 | 104.77 | 792 |
29 Jan 2024 | 105.76 | 106.26 | 104.76 | 104.76 | 104.40 | 563 |
26 Jan 2024 | 105.92 | 106.16 | 105.04 | 106.16 | 105.79 | 664 |
25 Jan 2024 | 105.26 | 107.00 | 104.00 | 107.00 | 106.63 | 3,324 |
24 Jan 2024 | 103.04 | 105.58 | 102.76 | 105.48 | 105.11 | 2,007 |
23 Jan 2024 | 101.24 | 101.98 | 100.96 | 101.98 | 101.63 | 354 |
22 Jan 2024 | 100.68 | 101.56 | 100.54 | 101.08 | 100.73 | 1,232 |
19 Jan 2024 | 100.00 | 101.00 | 100.00 | 100.68 | 100.33 | 3,191 |
18 Jan 2024 | 97.66 | 99.87 | 97.61 | 99.74 | 99.39 | 2,483 |
17 Jan 2024 | 97.31 | 98.37 | 97.31 | 98.37 | 98.03 | 1,419 |
16 Jan 2024 | 97.86 | 98.00 | 97.12 | 97.80 | 97.46 | 1,996 |
15 Jan 2024 | 97.58 | 97.65 | 96.72 | 97.60 | 97.26 | 1,065 |
12 Jan 2024 | 95.39 | 96.60 | 95.28 | 96.38 | 96.04 | 3,215 |
11 Jan 2024 | 94.92 | 95.23 | 94.72 | 94.88 | 94.55 | 894 |
10 Jan 2024 | 94.29 | 94.92 | 94.07 | 94.92 | 94.59 | 918 |
10 Jan 2024 | 0.4 Dividend | |||||
09 Jan 2024 | 95.16 | 95.65 | 94.80 | 95.04 | 94.31 | 741 |
08 Jan 2024 | 93.46 | 95.13 | 93.46 | 95.13 | 94.40 | 1,241 |
05 Jan 2024 | 93.54 | 94.52 | 93.54 | 94.04 | 93.32 | 559 |
04 Jan 2024 | 93.05 | 94.24 | 93.05 | 93.94 | 93.22 | 622 |
03 Jan 2024 | 95.64 | 95.64 | 93.41 | 93.80 | 93.08 | 690 |
02 Jan 2024 | 95.80 | 96.06 | 93.77 | 94.35 | 93.63 | 1,621 |
29 Dec 2023 | 96.50 | 96.50 | 95.70 | 96.06 | 95.32 | 352 |
28 Dec 2023 | 95.31 | 95.80 | 95.07 | 95.78 | 95.04 | 1,199 |
27 Dec 2023 | 96.39 | 96.39 | 95.06 | 95.32 | 94.59 | 818 |
22 Dec 2023 | 95.91 | 96.54 | 95.66 | 96.54 | 95.80 | 1,260 |
21 Dec 2023 | 94.73 | 95.95 | 94.73 | 95.23 | 94.50 | 1,080 |
20 Dec 2023 | 96.61 | 96.61 | 95.92 | 96.17 | 95.43 | 2,364 |
19 Dec 2023 | 97.21 | 97.21 | 95.40 | 96.30 | 95.56 | 1,937 |
18 Dec 2023 | 94.99 | 96.54 | 94.31 | 96.26 | 95.52 | 2,505 |
15 Dec 2023 | 91.44 | 93.52 | 91.20 | 93.52 | 92.80 | 2,575 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |