Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
13 May 2024 | 117.55 | 117.55 | 117.55 | 117.55 | 117.55 | 10 |
10 May 2024 | 116.85 | 116.85 | 116.85 | 116.85 | 116.85 | - |
09 May 2024 | 114.85 | 114.85 | 114.85 | 114.85 | 114.85 | - |
08 May 2024 | 115.10 | 115.10 | 115.10 | 115.10 | 115.10 | - |
07 May 2024 | 114.30 | 114.30 | 114.30 | 114.30 | 114.30 | - |
06 May 2024 | 113.85 | 113.85 | 113.85 | 113.85 | 113.85 | - |
03 May 2024 | 112.80 | 112.80 | 112.80 | 112.80 | 112.80 | - |
02 May 2024 | 111.90 | 111.90 | 111.90 | 111.90 | 111.90 | - |
30 Apr 2024 | 114.50 | 114.50 | 114.50 | 114.50 | 114.50 | - |
29 Apr 2024 | 114.90 | 114.90 | 114.90 | 114.90 | 114.90 | - |
26 Apr 2024 | 115.65 | 115.65 | 115.65 | 115.65 | 115.65 | - |
25 Apr 2024 | 112.45 | 112.45 | 112.45 | 112.45 | 112.45 | - |
24 Apr 2024 | 112.40 | 112.40 | 112.40 | 112.40 | 112.40 | - |
23 Apr 2024 | 109.55 | 109.55 | 109.55 | 109.55 | 109.55 | - |
22 Apr 2024 | 112.90 | 112.90 | 112.90 | 112.90 | 112.90 | - |
19 Apr 2024 | 114.15 | 114.15 | 114.15 | 114.15 | 114.15 | - |
18 Apr 2024 | 114.95 | 114.95 | 114.95 | 114.95 | 114.95 | - |
17 Apr 2024 | 112.70 | 112.70 | 112.70 | 112.70 | 112.70 | - |
16 Apr 2024 | 113.45 | 113.45 | 113.45 | 113.45 | 113.45 | - |
15 Apr 2024 | 113.85 | 113.85 | 113.85 | 113.85 | 113.85 | - |
12 Apr 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - |
11 Apr 2024 | 114.60 | 114.60 | 114.60 | 114.60 | 114.60 | - |
10 Apr 2024 | 114.90 | 114.90 | 114.90 | 114.90 | 114.90 | - |
09 Apr 2024 | 112.90 | 112.90 | 112.90 | 112.90 | 112.90 | - |
08 Apr 2024 | 115.75 | 115.75 | 115.75 | 115.75 | 115.75 | - |
05 Apr 2024 | 112.35 | 112.35 | 112.35 | 112.35 | 112.35 | - |
04 Apr 2024 | 112.20 | 112.20 | 112.20 | 112.20 | 112.20 | - |
04 Apr 2024 | 0.4 Dividend | |||||
03 Apr 2024 | 113.75 | 113.75 | 113.75 | 113.75 | 113.35 | - |
02 Apr 2024 | 113.40 | 113.40 | 113.40 | 113.40 | 113.00 | - |
28 Mar 2024 | 110.15 | 110.15 | 110.15 | 110.15 | 109.76 | - |
27 Mar 2024 | 101.60 | 101.60 | 101.60 | 101.60 | 101.24 | - |
26 Mar 2024 | 101.65 | 101.65 | 101.65 | 101.65 | 101.29 | - |
25 Mar 2024 | 100.40 | 100.40 | 100.40 | 100.40 | 100.05 | - |
22 Mar 2024 | 100.60 | 100.60 | 100.60 | 100.60 | 100.25 | - |
21 Mar 2024 | 103.15 | 103.15 | 103.15 | 103.15 | 102.79 | - |
20 Mar 2024 | 99.16 | 99.16 | 99.16 | 99.16 | 98.81 | - |
19 Mar 2024 | 100.65 | 100.65 | 100.65 | 100.65 | 100.30 | - |
18 Mar 2024 | 101.40 | 101.40 | 101.40 | 101.40 | 101.04 | - |
15 Mar 2024 | 102.65 | 102.65 | 102.65 | 102.65 | 102.29 | - |
14 Mar 2024 | 103.50 | 103.50 | 103.50 | 103.50 | 103.14 | - |
13 Mar 2024 | 102.05 | 102.05 | 102.05 | 102.05 | 101.69 | - |
12 Mar 2024 | 104.10 | 104.10 | 104.10 | 104.10 | 103.73 | - |
11 Mar 2024 | 102.70 | 102.70 | 102.70 | 102.70 | 102.34 | - |
08 Mar 2024 | 101.70 | 101.70 | 101.70 | 101.70 | 101.34 | - |
07 Mar 2024 | 101.70 | 101.70 | 101.70 | 101.70 | 101.34 | - |
06 Mar 2024 | 101.20 | 101.20 | 101.20 | 101.20 | 100.84 | - |
05 Mar 2024 | 101.10 | 101.10 | 101.10 | 101.10 | 100.74 | - |
04 Mar 2024 | 97.02 | 97.02 | 97.02 | 97.02 | 96.68 | - |
01 Mar 2024 | 94.72 | 94.72 | 94.72 | 94.72 | 94.39 | - |
29 Feb 2024 | 93.26 | 93.26 | 93.26 | 93.26 | 92.93 | - |
28 Feb 2024 | 94.56 | 94.56 | 94.56 | 94.56 | 94.23 | - |
27 Feb 2024 | 96.00 | 96.00 | 96.00 | 96.00 | 95.66 | - |
26 Feb 2024 | 97.90 | 97.90 | 97.90 | 97.90 | 97.56 | - |
23 Feb 2024 | 95.48 | 95.48 | 95.48 | 95.48 | 95.14 | - |
22 Feb 2024 | 98.14 | 98.14 | 98.14 | 98.14 | 97.79 | - |
21 Feb 2024 | 99.12 | 99.12 | 99.12 | 99.12 | 98.77 | - |
20 Feb 2024 | 100.50 | 100.50 | 100.50 | 100.50 | 100.15 | - |
19 Feb 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 100.64 | - |
16 Feb 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 100.64 | - |
15 Feb 2024 | 99.94 | 99.94 | 99.94 | 99.94 | 99.59 | - |
14 Feb 2024 | 98.66 | 98.66 | 98.66 | 98.66 | 98.31 | - |
13 Feb 2024 | 103.85 | 103.85 | 103.85 | 103.85 | 103.48 | - |
12 Feb 2024 | 102.85 | 102.85 | 102.85 | 102.85 | 102.49 | - |
09 Feb 2024 | 103.65 | 103.65 | 103.65 | 103.65 | 103.29 | - |
08 Feb 2024 | 103.65 | 103.65 | 103.65 | 103.65 | 103.29 | - |
07 Feb 2024 | 104.20 | 104.20 | 104.20 | 104.20 | 103.83 | - |
06 Feb 2024 | 103.70 | 103.70 | 103.70 | 103.70 | 103.34 | - |
05 Feb 2024 | 104.75 | 104.75 | 104.75 | 104.75 | 104.38 | - |
02 Feb 2024 | 107.05 | 107.05 | 107.05 | 107.05 | 106.67 | - |
01 Feb 2024 | 106.05 | 106.05 | 106.05 | 106.05 | 105.68 | - |
31 Jan 2024 | 105.75 | 105.75 | 105.75 | 105.75 | 105.38 | - |
30 Jan 2024 | 107.30 | 107.30 | 107.30 | 107.30 | 106.92 | - |
29 Jan 2024 | 106.50 | 106.50 | 106.50 | 106.50 | 106.13 | - |
26 Jan 2024 | 106.80 | 106.80 | 106.80 | 106.80 | 106.42 | - |
25 Jan 2024 | 105.30 | 105.30 | 105.30 | 105.30 | 104.93 | - |
24 Jan 2024 | 108.95 | 108.95 | 108.95 | 108.95 | 108.57 | - |
23 Jan 2024 | 107.75 | 107.75 | 107.75 | 107.75 | 107.37 | - |
22 Jan 2024 | 105.60 | 105.60 | 105.60 | 105.60 | 105.23 | - |
19 Jan 2024 | 106.05 | 106.05 | 106.05 | 106.05 | 105.68 | - |
18 Jan 2024 | 107.10 | 107.10 | 107.10 | 107.10 | 106.72 | - |
17 Jan 2024 | 110.05 | 110.05 | 110.05 | 110.05 | 109.66 | - |
16 Jan 2024 | 111.70 | 111.70 | 111.70 | 111.70 | 111.31 | - |
15 Jan 2024 | 110.20 | 110.20 | 110.20 | 110.20 | 109.81 | - |
12 Jan 2024 | 110.20 | 110.20 | 110.20 | 110.20 | 109.81 | - |
11 Jan 2024 | 111.15 | 112.30 | 111.15 | 112.30 | 111.91 | 8 |
10 Jan 2024 | 109.50 | 109.50 | 109.50 | 109.50 | 109.11 | - |
09 Jan 2024 | 109.70 | 109.70 | 109.70 | 109.70 | 109.31 | - |
08 Jan 2024 | 106.80 | 106.80 | 106.80 | 106.80 | 106.42 | - |
05 Jan 2024 | 108.05 | 108.05 | 108.05 | 108.05 | 107.67 | - |
04 Jan 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 107.62 | - |
04 Jan 2024 | 0.4 Dividend | |||||
03 Jan 2024 | 109.15 | 109.15 | 109.15 | 109.15 | 108.37 | - |
02 Jan 2024 | 109.20 | 109.20 | 109.20 | 109.20 | 108.42 | - |
29 Dec 2023 | 110.25 | 110.25 | 110.25 | 110.25 | 109.46 | - |
28 Dec 2023 | 111.90 | 111.90 | 111.90 | 111.90 | 111.10 | - |
27 Dec 2023 | 111.20 | 111.20 | 111.20 | 111.20 | 110.40 | - |
22 Dec 2023 | 110.60 | 110.60 | 110.60 | 110.60 | 109.81 | - |
21 Dec 2023 | 109.70 | 109.70 | 109.70 | 109.70 | 108.91 | - |
20 Dec 2023 | 111.65 | 111.65 | 111.65 | 111.65 | 110.85 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |