Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 122.80 | 120.97 | 120.92 | 120.97 | 120.97 | 205 |
25 Apr 2024 | 120.94 | 120.99 | 120.88 | 120.88 | 120.88 | 648 |
24 Apr 2024 | 122.80 | 120.94 | 120.94 | 120.94 | 120.94 | 146 |
23 Apr 2024 | 120.69 | 121.07 | 121.07 | 121.07 | 121.07 | 5 |
22 Apr 2024 | 120.94 | 120.94 | 120.94 | 120.94 | 120.94 | - |
19 Apr 2024 | 121.03 | 121.03 | 121.03 | 121.03 | 121.03 | - |
18 Apr 2024 | 121.09 | 121.00 | 120.99 | 120.99 | 120.99 | 211 |
17 Apr 2024 | 120.96 | 120.96 | 120.96 | 120.96 | 120.96 | - |
16 Apr 2024 | 121.41 | 121.02 | 121.02 | 121.02 | 121.02 | 29 |
15 Apr 2024 | 121.43 | 121.06 | 121.06 | 121.06 | 121.06 | 20 |
12 Apr 2024 | 121.34 | 121.21 | 121.21 | 121.21 | 121.21 | 31 |
11 Apr 2024 | 120.96 | 120.97 | 120.97 | 120.97 | 120.97 | 18 |
10 Apr 2024 | 121.26 | 121.11 | 120.99 | 120.99 | 120.99 | 24 |
09 Apr 2024 | 120.75 | 121.11 | 121.11 | 121.11 | 121.11 | 18 |
08 Apr 2024 | 121.07 | 121.06 | 121.06 | 121.06 | 121.06 | 118 |
05 Apr 2024 | 121.22 | 121.10 | 121.10 | 121.10 | 121.10 | 66 |
04 Apr 2024 | 121.45 | 121.18 | 121.15 | 121.15 | 121.15 | 1,048 |
03 Apr 2024 | 121.28 | 121.03 | 121.03 | 121.03 | 121.03 | 1 |
02 Apr 2024 | 121.01 | 121.09 | 121.09 | 121.09 | 121.09 | 1,767 |
28 Mar 2024 | 121.26 | 121.17 | 121.17 | 121.17 | 121.17 | 1 |
27 Mar 2024 | 121.20 | 121.21 | 121.21 | 121.21 | 121.21 | 149 |
26 Mar 2024 | 121.03 | 121.03 | 121.03 | 121.03 | 121.03 | - |
25 Mar 2024 | 121.13 | 121.13 | 121.13 | 121.13 | 121.13 | - |
22 Mar 2024 | 121.03 | 121.12 | 121.12 | 121.12 | 121.12 | 275 |
21 Mar 2024 | 120.96 | 120.96 | 120.96 | 120.96 | 120.96 | - |
20 Mar 2024 | 120.94 | 120.90 | 120.90 | 120.90 | 120.90 | 2 |
19 Mar 2024 | 120.86 | 120.91 | 120.91 | 120.91 | 120.91 | 21 |
18 Mar 2024 | 121.13 | 120.87 | 120.82 | 120.82 | 120.82 | 19,542 |
15 Mar 2024 | 120.86 | 120.86 | 120.86 | 120.86 | 120.86 | - |
14 Mar 2024 | 120.98 | 121.02 | 120.91 | 120.91 | 120.91 | 422 |
13 Mar 2024 | 121.07 | 120.97 | 120.93 | 120.93 | 120.93 | 73 |
12 Mar 2024 | 121.03 | 121.03 | 121.03 | 121.03 | 121.03 | - |
11 Mar 2024 | 120.82 | 121.12 | 121.12 | 121.12 | 121.12 | 19 |
08 Mar 2024 | 121.15 | 121.15 | 121.15 | 121.15 | 121.15 | 112 |
07 Mar 2024 | 120.58 | 121.03 | 121.03 | 121.03 | 121.03 | 113 |
06 Mar 2024 | 120.86 | 120.87 | 120.87 | 120.87 | 120.87 | 55 |
05 Mar 2024 | 120.71 | 120.88 | 120.88 | 120.88 | 120.88 | 172 |
04 Mar 2024 | 120.69 | 120.76 | 120.74 | 120.74 | 120.74 | 261 |
01 Mar 2024 | 120.37 | 120.70 | 120.70 | 120.70 | 120.70 | 75 |
29 Feb 2024 | 120.42 | 120.71 | 120.71 | 120.71 | 120.71 | 122 |
28 Feb 2024 | 120.65 | 120.65 | 120.65 | 120.65 | 120.65 | - |
27 Feb 2024 | 120.67 | 120.67 | 120.67 | 120.67 | 120.67 | - |
26 Feb 2024 | 120.73 | 120.72 | 120.63 | 120.72 | 120.72 | 81,059 |
23 Feb 2024 | 120.63 | 120.76 | 120.76 | 120.76 | 120.76 | 156 |
22 Feb 2024 | 120.67 | 120.61 | 120.61 | 120.61 | 120.61 | 139 |
21 Feb 2024 | 120.75 | 120.70 | 120.70 | 120.70 | 120.70 | 154 |
20 Feb 2024 | 122.73 | 120.88 | 120.85 | 120.88 | 120.88 | 96 |
19 Feb 2024 | 121.05 | 120.71 | 120.71 | 120.71 | 120.71 | 47 |
16 Feb 2024 | 120.77 | 120.77 | 120.77 | 120.77 | 120.77 | - |
15 Feb 2024 | 120.90 | 120.86 | 120.86 | 120.86 | 120.86 | 104 |
14 Feb 2024 | 122.90 | 120.80 | 120.78 | 120.80 | 120.80 | 586 |
13 Feb 2024 | 120.40 | 120.40 | 120.40 | 120.40 | 120.40 | - |
12 Feb 2024 | 121.13 | 120.90 | 120.86 | 120.86 | 120.86 | 3,497 |
09 Feb 2024 | 121.15 | 120.76 | 120.76 | 120.76 | 120.76 | 37 |
08 Feb 2024 | 121.09 | 120.91 | 120.91 | 120.91 | 120.91 | 68 |
07 Feb 2024 | 121.32 | 120.98 | 120.98 | 120.98 | 120.98 | 206 |
06 Feb 2024 | 120.94 | 121.02 | 121.02 | 121.02 | 121.02 | 179 |
05 Feb 2024 | 121.15 | 120.98 | 120.95 | 120.98 | 120.98 | 209 |
02 Feb 2024 | 123.51 | 121.12 | 121.11 | 121.11 | 121.11 | 2,047 |
01 Feb 2024 | 121.34 | 121.34 | 121.34 | 121.34 | 121.34 | - |
31 Jan 2024 | 121.28 | 121.40 | 121.27 | 121.40 | 121.40 | 11,813 |
30 Jan 2024 | 121.30 | 121.24 | 121.19 | 121.19 | 121.19 | 671 |
29 Jan 2024 | 120.94 | 121.31 | 121.31 | 121.31 | 121.31 | 275 |
26 Jan 2024 | 121.20 | 121.20 | 121.20 | 121.20 | 121.20 | - |
25 Jan 2024 | 120.86 | 121.18 | 121.16 | 121.18 | 121.18 | 138 |
24 Jan 2024 | 121.03 | 120.94 | 120.94 | 120.94 | 120.94 | 48 |
23 Jan 2024 | 120.90 | 120.89 | 120.89 | 120.89 | 120.89 | 119 |
22 Jan 2024 | 121.17 | 120.97 | 120.96 | 120.97 | 120.97 | 84 |
19 Jan 2024 | 120.90 | 120.87 | 120.86 | 120.87 | 120.87 | 106 |
18 Jan 2024 | 121.17 | 120.93 | 120.85 | 120.85 | 120.85 | 220 |
17 Jan 2024 | 121.20 | 120.86 | 120.86 | 120.86 | 120.86 | 49 |
16 Jan 2024 | 120.90 | 121.13 | 121.13 | 121.13 | 121.13 | 83 |
15 Jan 2024 | 121.22 | 121.17 | 121.09 | 121.10 | 121.10 | 653 |
12 Jan 2024 | 121.07 | 121.07 | 121.07 | 121.07 | 121.07 | - |
11 Jan 2024 | 120.56 | 120.96 | 120.96 | 120.96 | 120.96 | 417 |
10 Jan 2024 | 120.94 | 120.92 | 120.91 | 120.91 | 120.91 | 98 |
09 Jan 2024 | 121.09 | 120.91 | 120.91 | 120.91 | 120.91 | 108 |
08 Jan 2024 | 120.96 | 120.96 | 120.96 | 120.96 | 120.96 | - |
05 Jan 2024 | 123.17 | 121.00 | 121.00 | 121.00 | 121.00 | 205 |
04 Jan 2024 | 121.38 | 121.11 | 121.11 | 121.11 | 121.11 | 165 |
03 Jan 2024 | 123.47 | 123.47 | 123.47 | 123.47 | 123.47 | - |
02 Jan 2024 | 123.72 | 121.33 | 121.26 | 121.29 | 121.29 | 51,402 |
29 Dec 2023 | 123.53 | 121.40 | 121.39 | 121.39 | 121.39 | 1,851 |
28 Dec 2023 | 121.45 | 121.45 | 121.45 | 121.45 | 121.45 | - |
27 Dec 2023 | 121.36 | 121.36 | 121.36 | 121.36 | 121.36 | - |
22 Dec 2023 | 121.53 | 121.42 | 121.42 | 121.42 | 121.42 | 21 |
21 Dec 2023 | 121.30 | 121.31 | 121.22 | 121.31 | 121.31 | 148 |
20 Dec 2023 | 121.11 | 121.18 | 121.11 | 121.18 | 121.18 | 31,746 |
19 Dec 2023 | 120.96 | 120.96 | 120.96 | 120.96 | 120.96 | - |
18 Dec 2023 | 120.98 | 120.94 | 120.94 | 120.94 | 120.94 | 490 |
15 Dec 2023 | 120.65 | 121.06 | 121.06 | 121.06 | 121.06 | 102 |
14 Dec 2023 | 120.71 | 120.89 | 120.89 | 120.89 | 120.89 | 147 |
13 Dec 2023 | 120.58 | 120.63 | 120.45 | 120.55 | 120.55 | 8,467 |
12 Dec 2023 | 120.61 | 120.49 | 120.49 | 120.49 | 120.49 | 672 |
11 Dec 2023 | 121.01 | 120.47 | 120.47 | 120.47 | 120.47 | 7 |
08 Dec 2023 | 120.65 | 120.65 | 120.65 | 120.65 | 120.65 | - |
07 Dec 2023 | 120.63 | 120.72 | 120.72 | 120.72 | 120.72 | 55 |
06 Dec 2023 | 120.75 | 120.65 | 120.65 | 120.65 | 120.65 | 421 |
05 Dec 2023 | 120.58 | 120.58 | 120.58 | 120.58 | 120.58 | - |
04 Dec 2023 | 120.14 | 120.47 | 120.47 | 120.47 | 120.47 | 127 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |