Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 120.93 | 120.97 | 120.93 | 120.97 | 120.97 | 200 |
01 May 2024 | 120.02 | 121.26 | 119.12 | 121.02 | 121.02 | 301 |
30 Apr 2024 | 120.00 | 121.61 | 118.52 | 121.61 | 121.61 | 203 |
29 Apr 2024 | 122.14 | 122.28 | 121.31 | 121.71 | 121.71 | 107 |
26 Apr 2024 | 121.63 | 125.68 | 120.30 | 121.54 | 121.54 | 1,698 |
25 Apr 2024 | 116.27 | 116.27 | 115.48 | 115.91 | 115.91 | 11 |
24 Apr 2024 | 117.85 | 118.75 | 117.43 | 118.75 | 118.75 | 13 |
23 Apr 2024 | 117.64 | 118.24 | 117.12 | 118.24 | 118.24 | 1 |
22 Apr 2024 | 116.36 | 116.36 | 116.20 | 116.20 | 116.20 | 3 |
19 Apr 2024 | 114.49 | 115.21 | 114.49 | 114.69 | 114.69 | 8 |
18 Apr 2024 | 115.79 | 115.79 | 115.79 | 115.79 | 115.79 | 4,121 |
17 Apr 2024 | 116.41 | 116.41 | 115.56 | 115.56 | 115.56 | 2 |
16 Apr 2024 | 115.69 | 115.97 | 114.34 | 115.97 | 115.97 | 330 |
15 Apr 2024 | 117.06 | 117.06 | 116.35 | 116.35 | 116.35 | 7 |
12 Apr 2024 | 116.10 | 116.28 | 115.58 | 115.58 | 115.58 | 103 |
11 Apr 2024 | 117.91 | 118.07 | 117.01 | 117.01 | 117.01 | 156 |
10 Apr 2024 | 118.01 | 118.32 | 117.79 | 117.79 | 117.79 | 24 |
09 Apr 2024 | 121.20 | 121.23 | 120.57 | 121.21 | 121.21 | 21 |
08 Apr 2024 | 119.83 | 121.17 | 119.55 | 120.62 | 120.62 | 789 |
05 Apr 2024 | 118.78 | 119.50 | 118.54 | 119.50 | 119.50 | 99 |
04 Apr 2024 | 120.37 | 120.37 | 120.37 | 120.37 | 120.37 | 3 |
03 Apr 2024 | 118.94 | 118.94 | 118.94 | 118.94 | 118.94 | 202 |
02 Apr 2024 | 120.41 | 120.41 | 117.40 | 117.40 | 117.40 | 162 |
28 Mar 2024 | 121.87 | 121.96 | 121.17 | 121.66 | 121.66 | 197 |
27 Mar 2024 | 120.36 | 121.68 | 119.52 | 121.68 | 121.68 | 144 |
26 Mar 2024 | 122.31 | 122.31 | 121.61 | 122.29 | 122.29 | 214 |
25 Mar 2024 | 123.87 | 124.22 | 122.97 | 122.97 | 122.97 | 109 |
22 Mar 2024 | 122.61 | 123.17 | 122.38 | 123.14 | 123.14 | 103 |
21 Mar 2024 | 121.88 | 121.88 | 121.88 | 121.88 | 121.88 | 8 |
20 Mar 2024 | 119.40 | 120.10 | 119.40 | 119.75 | 119.75 | 157 |
19 Mar 2024 | 120.31 | 120.31 | 119.30 | 119.30 | 119.30 | 82 |
18 Mar 2024 | 119.88 | 120.02 | 119.20 | 119.61 | 119.61 | 37 |
15 Mar 2024 | 121.08 | 121.38 | 120.37 | 120.37 | 120.37 | 17 |
14 Mar 2024 | 123.03 | 123.03 | 121.55 | 121.76 | 121.76 | 60 |
13 Mar 2024 | 121.08 | 122.35 | 121.08 | 122.24 | 122.24 | 374 |
12 Mar 2024 | 118.66 | 119.80 | 118.66 | 119.80 | 119.80 | 6 |
11 Mar 2024 | 117.13 | 119.22 | 117.13 | 119.22 | 119.22 | 1 |
11 Mar 2024 | 0.68 Dividend | |||||
08 Mar 2024 | 119.75 | 119.96 | 118.75 | 119.25 | 118.57 | 63 |
07 Mar 2024 | 118.36 | 119.99 | 118.36 | 119.13 | 118.45 | 82 |
06 Mar 2024 | 117.43 | 117.98 | 117.29 | 117.98 | 117.31 | 21 |
05 Mar 2024 | 116.87 | 117.92 | 116.87 | 117.53 | 116.86 | 342 |
04 Mar 2024 | 115.50 | 117.90 | 115.50 | 117.90 | 117.23 | 151 |
01 Mar 2024 | 116.34 | 116.83 | 115.88 | 116.65 | 115.98 | 28 |
29 Feb 2024 | 115.61 | 116.06 | 115.54 | 116.06 | 115.40 | 46 |
28 Feb 2024 | 114.10 | 114.47 | 113.72 | 113.72 | 113.07 | 288 |
27 Feb 2024 | 113.66 | 115.13 | 113.66 | 114.80 | 114.15 | 4 |
26 Feb 2024 | 112.75 | 113.33 | 112.57 | 112.57 | 111.93 | 47 |
23 Feb 2024 | 112.35 | 112.73 | 112.35 | 112.73 | 112.09 | 148 |
22 Feb 2024 | 111.64 | 111.64 | 111.42 | 111.42 | 110.78 | 100 |
21 Feb 2024 | 109.52 | 110.05 | 109.52 | 110.05 | 109.42 | 18 |
20 Feb 2024 | 109.90 | 110.13 | 109.69 | 109.69 | 109.06 | 10 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 112.58 | 113.02 | 112.45 | 112.45 | 111.81 | 6 |
15 Feb 2024 | 110.83 | 111.58 | 110.56 | 110.56 | 109.93 | 13 |
14 Feb 2024 | 110.03 | 110.03 | 110.03 | 110.03 | 109.40 | 9 |
13 Feb 2024 | 108.28 | 108.28 | 107.83 | 108.28 | 107.66 | 5 |
12 Feb 2024 | 110.49 | 110.49 | 110.30 | 110.30 | 109.67 | 5 |
09 Feb 2024 | 110.03 | 110.03 | 110.03 | 110.03 | 109.40 | 2 |
08 Feb 2024 | 109.47 | 109.79 | 109.47 | 109.79 | 109.16 | 3 |
07 Feb 2024 | 110.12 | 110.12 | 110.12 | 110.12 | 109.49 | 2 |
06 Feb 2024 | 110.68 | 110.68 | 110.14 | 110.14 | 109.51 | 1 |
05 Feb 2024 | 109.34 | 109.36 | 108.56 | 109.36 | 108.74 | 53 |
02 Feb 2024 | 110.48 | 112.35 | 110.48 | 112.35 | 111.71 | 168 |
01 Feb 2024 | 108.97 | 110.84 | 108.97 | 109.57 | 108.95 | 21 |
31 Jan 2024 | 109.73 | 109.73 | 108.92 | 109.10 | 108.48 | 33 |
30 Jan 2024 | 109.25 | 109.97 | 109.19 | 109.24 | 108.61 | 246 |
29 Jan 2024 | 108.00 | 109.61 | 107.88 | 109.61 | 108.98 | 19 |
26 Jan 2024 | 105.59 | 109.90 | 105.59 | 108.98 | 108.35 | 116 |
25 Jan 2024 | 102.09 | 102.68 | 102.09 | 102.68 | 102.09 | 98 |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | 103.95 | 104.15 | 103.57 | 103.57 | 102.98 | 3 |
19 Jan 2024 | 102.42 | 102.42 | 101.83 | 102.03 | 101.45 | 211 |
18 Jan 2024 | 103.57 | 103.57 | 103.52 | 103.52 | 102.93 | 5 |
17 Jan 2024 | 103.73 | 103.73 | 100.99 | 100.99 | 100.41 | 60 |
16 Jan 2024 | 103.65 | 103.65 | 102.54 | 102.54 | 101.95 | 81 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 105.07 | 106.51 | 104.96 | 104.96 | 104.36 | 187 |
11 Jan 2024 | 104.84 | 105.20 | 103.80 | 104.27 | 103.67 | 166 |
10 Jan 2024 | 103.96 | 103.96 | 103.83 | 103.96 | 103.36 | 100 |
09 Jan 2024 | 104.77 | 104.77 | 104.29 | 104.29 | 103.69 | 32 |
08 Jan 2024 | 103.84 | 105.34 | 103.30 | 105.23 | 104.63 | 65 |
05 Jan 2024 | 103.72 | 104.64 | 103.29 | 104.15 | 103.55 | 169 |
04 Jan 2024 | 102.89 | 102.89 | 102.89 | 102.89 | 102.30 | 52 |
03 Jan 2024 | 108.18 | 108.18 | 105.49 | 105.71 | 105.10 | 106 |
02 Jan 2024 | 110.19 | 110.38 | 108.99 | 109.91 | 109.28 | 114 |
29 Dec 2023 | 110.61 | 111.03 | 109.85 | 110.36 | 109.73 | 143 |
28 Dec 2023 | 110.26 | 110.70 | 110.21 | 110.66 | 110.03 | 44 |
27 Dec 2023 | 110.82 | 110.82 | 110.59 | 110.59 | 109.96 | 45 |
22 Dec 2023 | 108.23 | 109.58 | 108.23 | 109.12 | 108.50 | 283 |
21 Dec 2023 | 106.21 | 107.87 | 106.21 | 107.35 | 106.74 | 984 |
20 Dec 2023 | 105.92 | 107.43 | 105.92 | 107.43 | 106.82 | 141 |
19 Dec 2023 | 104.22 | 105.66 | 104.22 | 105.66 | 105.06 | 214 |
18 Dec 2023 | 103.91 | 104.62 | 103.55 | 104.35 | 103.75 | 148 |
15 Dec 2023 | 103.76 | 103.76 | 103.07 | 103.07 | 102.48 | - |
14 Dec 2023 | 103.60 | 106.50 | 103.60 | 105.82 | 105.22 | 84 |
13 Dec 2023 | 100.14 | 100.32 | 100.14 | 100.22 | 99.65 | 20 |
12 Dec 2023 | 101.55 | 101.55 | 101.40 | 101.40 | 100.82 | 5 |
11 Dec 2023 | 100.60 | 101.68 | 100.39 | 101.68 | 101.10 | 42 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |