Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Apr 2024 | 0.00 | 0.00 | 0.00 | 95.76 | 95.76 | - |
22 Apr 2024 | 94.99 | 95.37 | 93.75 | 94.96 | 94.96 | 1,572 |
19 Apr 2024 | 94.37 | 95.54 | 93.87 | 95.02 | 95.02 | 1,033 |
18 Apr 2024 | 95.39 | 96.00 | 92.50 | 94.11 | 94.11 | 1,937 |
17 Apr 2024 | 94.07 | 94.67 | 93.66 | 94.18 | 94.18 | 1,791 |
16 Apr 2024 | 94.68 | 95.08 | 93.49 | 94.24 | 94.24 | 1,534 |
15 Apr 2024 | 96.72 | 97.44 | 95.53 | 95.53 | 95.53 | 8,665 |
12 Apr 2024 | 96.79 | 97.05 | 96.31 | 97.00 | 97.00 | 986 |
11 Apr 2024 | 98.52 | 98.52 | 96.86 | 97.89 | 97.89 | 1,029 |
10 Apr 2024 | 99.53 | 99.78 | 96.63 | 96.88 | 96.88 | 3,704 |
09 Apr 2024 | 100.92 | 101.74 | 100.55 | 101.61 | 101.61 | 2,731 |
08 Apr 2024 | 100.61 | 101.12 | 100.15 | 100.64 | 100.64 | 569 |
05 Apr 2024 | 100.57 | 101.85 | 100.03 | 100.99 | 100.99 | 4,772 |
04 Apr 2024 | 103.38 | 103.49 | 102.13 | 102.13 | 102.13 | 1,347 |
03 Apr 2024 | 102.32 | 102.42 | 100.94 | 102.14 | 102.14 | 706 |
02 Apr 2024 | 103.38 | 103.71 | 103.00 | 103.03 | 103.03 | 6,391 |
28 Mar 2024 | 106.09 | 106.44 | 105.38 | 105.80 | 105.80 | 759 |
27 Mar 2024 | 102.95 | 105.10 | 102.81 | 105.02 | 105.02 | 1,704 |
26 Mar 2024 | 103.00 | 103.28 | 102.43 | 102.64 | 102.64 | 806 |
25 Mar 2024 | 102.87 | 104.07 | 102.76 | 103.18 | 103.18 | 1,515 |
22 Mar 2024 | 103.54 | 103.94 | 102.55 | 102.98 | 102.98 | 1,371 |
21 Mar 2024 | 104.94 | 105.26 | 103.76 | 103.94 | 103.94 | 5,152 |
20 Mar 2024 | 103.61 | 104.72 | 102.98 | 104.16 | 104.16 | 2,205 |
19 Mar 2024 | 104.35 | 105.09 | 103.98 | 104.34 | 104.34 | 201,512 |
18 Mar 2024 | 105.23 | 105.80 | 104.42 | 105.17 | 105.17 | 1,782 |
15 Mar 2024 | 104.90 | 106.26 | 104.90 | 105.83 | 105.83 | 1,750 |
14 Mar 2024 | 108.06 | 108.06 | 104.95 | 105.53 | 105.53 | 2,827 |
14 Mar 2024 | 1.565 Dividend | |||||
13 Mar 2024 | 110.97 | 111.65 | 110.07 | 110.11 | 108.54 | 284 |
12 Mar 2024 | 111.35 | 111.95 | 109.95 | 110.07 | 108.51 | 559 |
11 Mar 2024 | 112.15 | 112.80 | 111.54 | 112.22 | 110.63 | 4,149 |
08 Mar 2024 | 112.89 | 113.23 | 112.32 | 112.59 | 110.99 | 350 |
07 Mar 2024 | 113.00 | 113.00 | 110.89 | 111.30 | 109.72 | 1,041 |
06 Mar 2024 | 112.50 | 112.61 | 110.74 | 110.74 | 109.17 | 860 |
05 Mar 2024 | 113.22 | 114.38 | 112.22 | 112.22 | 110.63 | 1,291 |
04 Mar 2024 | 111.00 | 112.38 | 111.00 | 112.38 | 110.78 | 1,001 |
01 Mar 2024 | 109.75 | 110.18 | 108.27 | 110.16 | 108.59 | 520 |
29 Feb 2024 | 109.78 | 110.77 | 108.57 | 110.77 | 109.20 | 304,875 |
28 Feb 2024 | 105.56 | 109.11 | 105.16 | 108.61 | 107.07 | 237 |
27 Feb 2024 | 106.63 | 107.11 | 104.26 | 105.00 | 103.51 | 501,279 |
26 Feb 2024 | 107.98 | 108.76 | 105.51 | 105.51 | 104.01 | 291 |
23 Feb 2024 | 107.61 | 108.81 | 107.46 | 108.63 | 107.09 | 729 |
22 Feb 2024 | 107.40 | 107.40 | 106.36 | 107.01 | 105.49 | 545 |
21 Feb 2024 | 109.26 | 109.45 | 107.44 | 107.78 | 106.25 | 932 |
20 Feb 2024 | 107.62 | 110.35 | 107.55 | 109.07 | 107.52 | 3,927 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 107.99 | 107.99 | 105.85 | 107.73 | 106.20 | 726 |
15 Feb 2024 | 106.11 | 108.36 | 106.11 | 107.99 | 106.46 | 719 |
14 Feb 2024 | 105.24 | 106.30 | 104.88 | 105.98 | 104.47 | 1,719 |
13 Feb 2024 | 105.33 | 105.49 | 103.92 | 104.50 | 103.01 | 2,864 |
12 Feb 2024 | 108.72 | 109.05 | 108.22 | 108.30 | 106.76 | 790 |
09 Feb 2024 | 107.21 | 108.24 | 107.02 | 108.14 | 106.60 | 2,620 |
08 Feb 2024 | 106.30 | 107.25 | 106.02 | 107.15 | 105.63 | 2,357 |
07 Feb 2024 | 107.65 | 108.12 | 106.91 | 107.30 | 105.77 | 214 |
06 Feb 2024 | 106.17 | 107.44 | 105.18 | 107.18 | 105.66 | 281 |
05 Feb 2024 | 106.97 | 107.03 | 104.97 | 105.08 | 103.59 | 2,890 |
02 Feb 2024 | 109.67 | 109.67 | 106.56 | 107.75 | 106.22 | 1,381 |
01 Feb 2024 | 108.08 | 109.78 | 107.95 | 109.78 | 108.22 | 656 |
31 Jan 2024 | 108.00 | 110.63 | 107.50 | 109.80 | 108.24 | 1,157 |
30 Jan 2024 | 108.64 | 108.72 | 107.77 | 108.00 | 106.46 | 3,317 |
29 Jan 2024 | 108.60 | 108.60 | 107.01 | 107.87 | 106.34 | 555 |
26 Jan 2024 | 110.91 | 111.21 | 108.62 | 108.62 | 107.08 | 437 |
25 Jan 2024 | 109.50 | 110.92 | 108.42 | 110.20 | 108.63 | 2,384 |
24 Jan 2024 | 108.69 | 108.88 | 105.62 | 105.62 | 104.12 | 2,848 |
23 Jan 2024 | 109.01 | 109.80 | 108.00 | 108.16 | 106.62 | 733 |
22 Jan 2024 | 108.43 | 110.10 | 108.04 | 108.61 | 107.07 | 1,508 |
19 Jan 2024 | 107.28 | 108.54 | 106.97 | 108.54 | 107.00 | 1,027 |
18 Jan 2024 | 108.50 | 109.36 | 107.63 | 107.95 | 106.42 | 1,146 |
17 Jan 2024 | 109.10 | 110.80 | 107.44 | 107.65 | 106.12 | 869 |
16 Jan 2024 | 112.15 | 112.68 | 110.63 | 111.24 | 109.66 | 380 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 114.14 | 114.36 | 112.96 | 113.59 | 111.98 | 895 |
11 Jan 2024 | 113.20 | 113.20 | 111.64 | 112.64 | 111.04 | 1,729 |
10 Jan 2024 | 112.95 | 114.13 | 112.95 | 113.53 | 111.91 | 2,136 |
09 Jan 2024 | 113.68 | 114.21 | 113.38 | 113.63 | 112.01 | 258 |
08 Jan 2024 | 113.12 | 115.40 | 113.12 | 114.29 | 112.67 | 79 |
05 Jan 2024 | 113.74 | 114.24 | 113.13 | 114.10 | 112.48 | 426 |
04 Jan 2024 | 112.87 | 114.85 | 112.87 | 113.96 | 112.35 | 372 |
03 Jan 2024 | 116.62 | 116.62 | 113.56 | 114.50 | 112.87 | 505,468 |
02 Jan 2024 | 114.63 | 117.01 | 114.11 | 116.99 | 115.33 | 821 |
29 Dec 2023 | 115.49 | 115.56 | 114.89 | 115.03 | 113.40 | 101 |
28 Dec 2023 | 116.64 | 116.64 | 115.45 | 115.56 | 113.92 | 141 |
27 Dec 2023 | 115.30 | 116.15 | 115.20 | 116.12 | 114.47 | 669 |
22 Dec 2023 | 115.61 | 116.29 | 114.95 | 115.14 | 113.50 | 300 |
21 Dec 2023 | 115.43 | 116.38 | 114.33 | 114.43 | 112.80 | 10,886 |
20 Dec 2023 | 114.62 | 116.26 | 114.62 | 116.00 | 114.35 | 1,517 |
19 Dec 2023 | 113.55 | 114.59 | 112.70 | 113.90 | 112.28 | 710 |
18 Dec 2023 | 112.81 | 113.62 | 112.48 | 112.48 | 110.88 | 240 |
15 Dec 2023 | 113.44 | 113.78 | 111.76 | 112.05 | 110.46 | 2,260 |
14 Dec 2023 | 117.00 | 117.25 | 114.89 | 115.71 | 114.06 | 1,431 |
14 Dec 2023 | 1.565 Dividend | |||||
13 Dec 2023 | 113.39 | 114.07 | 113.09 | 113.52 | 110.36 | 2,472 |
12 Dec 2023 | 114.30 | 114.45 | 113.31 | 113.46 | 110.30 | 419 |
11 Dec 2023 | 115.24 | 115.99 | 114.26 | 114.44 | 111.26 | 177 |
08 Dec 2023 | 117.98 | 118.83 | 114.50 | 115.65 | 112.43 | 1,684 |
07 Dec 2023 | 117.32 | 119.09 | 116.96 | 117.63 | 114.36 | 894 |
06 Dec 2023 | 118.42 | 118.72 | 117.50 | 118.21 | 114.92 | 13,232 |
05 Dec 2023 | 119.50 | 119.50 | 117.78 | 118.53 | 115.23 | 940 |
04 Dec 2023 | 118.15 | 118.88 | 116.73 | 118.52 | 115.22 | 2,454 |
01 Dec 2023 | 116.38 | 118.36 | 115.78 | 118.13 | 114.85 | 1,120 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |