Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 112.00 | 112.00 | 110.60 | 111.20 | 111.20 | 20,759 |
06 May 2024 | 110.20 | 111.20 | 110.20 | 110.80 | 110.80 | 11,492 |
03 May 2024 | 109.00 | 111.60 | 109.00 | 110.60 | 110.60 | 15,070 |
02 May 2024 | 109.20 | 109.80 | 108.60 | 109.20 | 109.20 | 18,129 |
30 Apr 2024 | 110.80 | 111.20 | 109.40 | 109.40 | 109.40 | 16,219 |
29 Apr 2024 | 110.40 | 111.80 | 109.40 | 111.20 | 111.20 | 21,760 |
26 Apr 2024 | 109.00 | 110.40 | 108.80 | 110.20 | 110.20 | 21,439 |
26 Apr 2024 | 2.5 Dividend | |||||
25 Apr 2024 | 112.80 | 113.20 | 109.60 | 111.00 | 108.50 | 29,562 |
24 Apr 2024 | 112.60 | 113.40 | 112.40 | 112.80 | 110.26 | 18,210 |
23 Apr 2024 | 112.00 | 112.80 | 110.60 | 112.60 | 110.06 | 35,192 |
22 Apr 2024 | 110.40 | 111.20 | 109.20 | 111.20 | 108.70 | 30,168 |
19 Apr 2024 | 110.00 | 110.60 | 108.40 | 110.40 | 107.91 | 25,666 |
18 Apr 2024 | 112.80 | 112.80 | 110.00 | 110.80 | 108.30 | 32,483 |
17 Apr 2024 | 112.40 | 113.00 | 111.40 | 112.00 | 109.48 | 14,982 |
16 Apr 2024 | 113.40 | 113.80 | 112.20 | 112.60 | 110.06 | 16,315 |
15 Apr 2024 | 116.00 | 116.00 | 114.60 | 115.40 | 112.80 | 38,246 |
12 Apr 2024 | 116.60 | 117.00 | 114.00 | 114.40 | 111.82 | 23,717 |
11 Apr 2024 | 117.20 | 117.20 | 114.80 | 115.60 | 113.00 | 22,164 |
10 Apr 2024 | 116.60 | 117.20 | 115.40 | 116.80 | 114.17 | 19,039 |
09 Apr 2024 | 118.60 | 118.60 | 116.80 | 116.80 | 114.17 | 13,372 |
08 Apr 2024 | 117.00 | 118.40 | 116.40 | 118.40 | 115.73 | 21,912 |
05 Apr 2024 | 115.00 | 117.00 | 115.00 | 116.80 | 114.17 | 17,062 |
04 Apr 2024 | 117.20 | 117.20 | 115.60 | 116.60 | 113.97 | 14,811 |
03 Apr 2024 | 116.00 | 116.80 | 114.80 | 116.40 | 113.78 | 17,960 |
02 Apr 2024 | 118.40 | 120.00 | 116.00 | 116.20 | 113.58 | 29,288 |
28 Mar 2024 | 120.00 | 120.00 | 117.60 | 118.60 | 115.93 | 26,213 |
27 Mar 2024 | 119.60 | 120.20 | 118.80 | 119.60 | 116.91 | 18,016 |
26 Mar 2024 | 118.60 | 120.00 | 118.60 | 119.40 | 116.71 | 21,596 |
25 Mar 2024 | 118.60 | 119.40 | 118.20 | 119.40 | 116.71 | 312,081 |
22 Mar 2024 | 119.40 | 120.40 | 118.80 | 118.80 | 116.12 | 28,574 |
21 Mar 2024 | 116.40 | 121.00 | 115.60 | 120.00 | 117.30 | 64,183 |
20 Mar 2024 | 114.60 | 116.20 | 114.60 | 115.40 | 112.80 | 16,532 |
19 Mar 2024 | 116.60 | 117.00 | 114.80 | 115.40 | 112.80 | 26,430 |
18 Mar 2024 | 116.00 | 116.80 | 116.00 | 116.00 | 113.39 | 24,291 |
15 Mar 2024 | 115.80 | 117.00 | 115.60 | 115.60 | 113.00 | 75,502 |
14 Mar 2024 | 114.00 | 116.00 | 114.00 | 115.40 | 112.80 | 29,736 |
13 Mar 2024 | 114.60 | 115.40 | 114.20 | 115.40 | 112.80 | 40,853 |
12 Mar 2024 | 114.60 | 115.00 | 113.60 | 114.60 | 112.02 | 34,489 |
11 Mar 2024 | 112.20 | 114.20 | 112.20 | 114.20 | 111.63 | 44,541 |
08 Mar 2024 | 113.20 | 113.60 | 112.40 | 113.40 | 110.85 | 57,650 |
07 Mar 2024 | 106.40 | 113.80 | 106.40 | 113.40 | 110.85 | 55,444 |
06 Mar 2024 | 113.00 | 114.40 | 112.60 | 114.00 | 111.43 | 85,164 |
05 Mar 2024 | 111.60 | 113.20 | 111.60 | 113.00 | 110.45 | 21,080 |
04 Mar 2024 | 111.80 | 112.60 | 111.80 | 112.40 | 109.87 | 15,425 |
01 Mar 2024 | 110.80 | 112.00 | 110.20 | 111.80 | 109.28 | 24,308 |
29 Feb 2024 | 110.80 | 110.80 | 109.80 | 110.40 | 107.91 | 31,405 |
28 Feb 2024 | 109.60 | 109.60 | 108.80 | 109.60 | 107.13 | 11,366 |
27 Feb 2024 | 109.60 | 110.20 | 109.20 | 109.80 | 107.33 | 12,220 |
26 Feb 2024 | 109.20 | 110.60 | 109.20 | 110.00 | 107.52 | 12,527 |
23 Feb 2024 | 108.40 | 110.00 | 108.40 | 110.00 | 107.52 | 13,099 |
22 Feb 2024 | 110.00 | 110.20 | 108.20 | 108.80 | 106.35 | 17,968 |
21 Feb 2024 | 107.60 | 109.20 | 107.40 | 108.80 | 106.35 | 11,731 |
20 Feb 2024 | 109.80 | 109.80 | 108.20 | 109.00 | 106.55 | 16,608 |
19 Feb 2024 | 108.60 | 109.20 | 106.20 | 109.00 | 106.55 | 15,294 |
16 Feb 2024 | 107.60 | 108.60 | 107.40 | 108.40 | 105.96 | 20,417 |
15 Feb 2024 | 108.60 | 108.80 | 106.60 | 107.40 | 104.98 | 14,754 |
14 Feb 2024 | 106.20 | 108.40 | 106.20 | 107.60 | 105.18 | 18,861 |
13 Feb 2024 | 106.40 | 106.40 | 104.20 | 105.80 | 103.42 | 20,066 |
12 Feb 2024 | 108.80 | 109.20 | 106.00 | 106.20 | 103.81 | 28,015 |
09 Feb 2024 | 109.40 | 110.00 | 108.20 | 108.80 | 106.35 | 14,754 |
08 Feb 2024 | 110.00 | 110.60 | 108.80 | 110.00 | 107.52 | 26,758 |
07 Feb 2024 | 109.40 | 110.00 | 108.20 | 109.80 | 107.33 | 43,075 |
06 Feb 2024 | 107.60 | 109.80 | 107.40 | 109.60 | 107.13 | 39,948 |
05 Feb 2024 | 105.60 | 108.20 | 105.60 | 107.20 | 104.79 | 25,198 |
02 Feb 2024 | 107.60 | 108.60 | 106.00 | 106.00 | 103.61 | 25,283 |
01 Feb 2024 | 105.40 | 106.40 | 104.00 | 106.40 | 104.00 | 39,901 |
31 Jan 2024 | 104.40 | 106.00 | 103.80 | 104.20 | 101.85 | 26,842 |
30 Jan 2024 | 104.00 | 105.40 | 104.00 | 104.60 | 102.24 | 12,566 |
29 Jan 2024 | 104.40 | 104.40 | 102.80 | 104.00 | 101.66 | 10,433 |
26 Jan 2024 | 103.40 | 105.40 | 102.80 | 104.60 | 102.24 | 19,925 |
25 Jan 2024 | 104.00 | 104.00 | 102.20 | 103.40 | 101.07 | 24,037 |
24 Jan 2024 | 102.00 | 102.40 | 100.60 | 102.40 | 100.09 | 19,885 |
23 Jan 2024 | 98.10 | 101.80 | 98.10 | 100.80 | 98.53 | 20,799 |
22 Jan 2024 | 100.00 | 100.40 | 99.30 | 99.90 | 97.65 | 19,305 |
19 Jan 2024 | 101.00 | 101.00 | 98.70 | 98.90 | 96.67 | 23,908 |
18 Jan 2024 | 98.60 | 101.60 | 97.90 | 100.60 | 98.33 | 25,875 |
17 Jan 2024 | 102.00 | 102.00 | 97.60 | 98.70 | 96.48 | 32,749 |
16 Jan 2024 | 102.00 | 103.80 | 102.00 | 103.20 | 100.88 | 26,422 |
15 Jan 2024 | 102.40 | 103.20 | 102.20 | 103.00 | 100.68 | 10,679 |
12 Jan 2024 | 103.00 | 103.20 | 101.80 | 102.80 | 100.48 | 12,523 |
11 Jan 2024 | 103.00 | 103.20 | 101.20 | 101.60 | 99.31 | 14,813 |
10 Jan 2024 | 102.60 | 102.60 | 99.90 | 102.00 | 99.70 | 19,907 |
09 Jan 2024 | 103.20 | 103.20 | 102.20 | 102.20 | 99.90 | 12,833 |
08 Jan 2024 | 102.60 | 103.60 | 101.20 | 102.60 | 100.29 | 9,991 |
05 Jan 2024 | 102.80 | 103.20 | 101.20 | 102.60 | 100.29 | 15,783 |
04 Jan 2024 | 101.60 | 103.20 | 101.40 | 102.80 | 100.48 | 17,583 |
03 Jan 2024 | 103.20 | 103.80 | 101.00 | 101.60 | 99.31 | 12,619 |
29 Dec 2023 | 104.00 | 104.40 | 103.20 | 104.20 | 101.85 | 8,452 |
28 Dec 2023 | 103.60 | 104.20 | 102.80 | 103.40 | 101.07 | 12,155 |
27 Dec 2023 | 104.60 | 104.80 | 102.60 | 103.60 | 101.27 | 21,769 |
22 Dec 2023 | 102.80 | 104.80 | 102.80 | 104.80 | 102.44 | 9,848 |
21 Dec 2023 | 104.00 | 104.80 | 102.60 | 103.60 | 101.27 | 14,598 |
20 Dec 2023 | 104.60 | 105.60 | 103.80 | 105.00 | 102.64 | 18,202 |
19 Dec 2023 | 104.00 | 105.60 | 103.40 | 104.20 | 101.85 | 25,337 |
18 Dec 2023 | 103.00 | 104.40 | 103.00 | 104.20 | 101.85 | 18,893 |
15 Dec 2023 | 103.60 | 104.60 | 103.40 | 104.20 | 101.85 | 30,718 |
14 Dec 2023 | 101.60 | 104.20 | 101.00 | 103.20 | 100.88 | 62,485 |
13 Dec 2023 | 101.40 | 101.40 | 99.80 | 99.90 | 97.65 | 20,797 |
12 Dec 2023 | 99.40 | 102.00 | 98.40 | 101.00 | 98.73 | 39,357 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |