Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 114.71 | 117.86 | 113.64 | 117.86 | 117.86 | 6,125 |
24 Apr 2024 | 120.93 | 120.93 | 117.97 | 120.01 | 120.01 | 3,613 |
23 Apr 2024 | 116.85 | 119.80 | 116.62 | 119.80 | 119.80 | 4,471 |
22 Apr 2024 | 113.84 | 116.90 | 112.83 | 116.87 | 116.87 | 8,749 |
19 Apr 2024 | 114.94 | 115.84 | 112.43 | 113.35 | 113.35 | 16,660 |
18 Apr 2024 | 117.26 | 118.67 | 114.98 | 114.98 | 114.98 | 13,632 |
17 Apr 2024 | 119.99 | 120.12 | 115.47 | 117.66 | 117.66 | 2,321 |
16 Apr 2024 | 119.55 | 120.51 | 117.89 | 119.65 | 119.65 | 8,428 |
15 Apr 2024 | 127.00 | 127.00 | 119.71 | 119.71 | 119.71 | 11,594 |
12 Apr 2024 | 126.53 | 127.44 | 123.12 | 124.26 | 124.26 | 5,846 |
11 Apr 2024 | 127.47 | 130.26 | 124.99 | 129.97 | 129.97 | 3,178 |
10 Apr 2024 | 126.14 | 128.09 | 125.41 | 125.41 | 125.41 | 5,669 |
09 Apr 2024 | 131.18 | 131.41 | 126.90 | 128.75 | 128.75 | 6,916 |
08 Apr 2024 | 130.00 | 131.21 | 129.87 | 130.50 | 130.50 | 2,927 |
05 Apr 2024 | 127.16 | 131.12 | 127.00 | 130.17 | 130.17 | 11,708 |
04 Apr 2024 | 134.10 | 134.24 | 131.70 | 131.70 | 131.70 | 9,767 |
03 Apr 2024 | 130.12 | 132.13 | 130.12 | 131.98 | 131.98 | 5,258 |
02 Apr 2024 | 130.13 | 130.16 | 129.00 | 129.68 | 129.68 | 3,763 |
28 Mar 2024 | 134.02 | 134.79 | 133.81 | 134.79 | 134.79 | 352 |
27 Mar 2024 | 133.02 | 133.02 | 131.48 | 132.41 | 132.41 | 4,259 |
26 Mar 2024 | 132.81 | 133.01 | 132.48 | 132.51 | 132.51 | 7,823 |
25 Mar 2024 | 131.79 | 132.65 | 131.66 | 132.54 | 132.54 | 5,130 |
22 Mar 2024 | 133.59 | 133.96 | 132.90 | 133.56 | 133.56 | 595 |
21 Mar 2024 | 134.52 | 135.08 | 133.95 | 134.04 | 134.04 | 5,396 |
20 Mar 2024 | 129.02 | 131.84 | 128.65 | 131.84 | 131.84 | 6,020 |
19 Mar 2024 | 126.33 | 128.60 | 125.89 | 128.31 | 128.31 | 5,297 |
19 Mar 2024 | 0.39478 Dividend | |||||
18 Mar 2024 | 128.19 | 129.07 | 127.68 | 128.14 | 127.75 | 3,788 |
15 Mar 2024 | 125.38 | 126.25 | 124.06 | 125.31 | 124.92 | 5,276 |
14 Mar 2024 | 127.51 | 128.24 | 126.01 | 126.01 | 125.62 | 9,025 |
13 Mar 2024 | 129.16 | 129.46 | 128.84 | 129.19 | 128.79 | 794 |
12 Mar 2024 | 126.93 | 129.36 | 125.12 | 129.29 | 128.89 | 7,829 |
11 Mar 2024 | 125.02 | 125.61 | 123.48 | 125.53 | 125.14 | 3,207 |
08 Mar 2024 | 129.10 | 130.46 | 125.72 | 125.72 | 125.33 | 3,406 |
07 Mar 2024 | 123.55 | 128.83 | 123.55 | 128.68 | 128.29 | 2,718 |
06 Mar 2024 | 123.08 | 126.05 | 123.08 | 124.76 | 124.38 | 4,497 |
05 Mar 2024 | 124.89 | 125.03 | 122.43 | 122.43 | 122.05 | 51,976 |
04 Mar 2024 | 126.47 | 126.88 | 126.41 | 126.88 | 126.49 | 2,246 |
01 Mar 2024 | 124.35 | 127.09 | 123.83 | 127.09 | 126.70 | 4,667 |
29 Feb 2024 | 121.22 | 124.02 | 121.22 | 122.79 | 122.41 | 1,643 |
28 Feb 2024 | 121.47 | 122.66 | 121.47 | 122.25 | 121.88 | 5,204 |
27 Feb 2024 | 121.85 | 122.59 | 121.54 | 121.54 | 121.16 | 700 |
26 Feb 2024 | 123.06 | 124.12 | 122.69 | 122.99 | 122.61 | 1,438 |
23 Feb 2024 | 123.73 | 125.18 | 123.73 | 124.12 | 123.74 | 1,196 |
22 Feb 2024 | 118.90 | 123.40 | 118.90 | 123.40 | 123.02 | 3,351 |
21 Feb 2024 | 115.56 | 115.56 | 114.83 | 115.27 | 114.91 | 7,171 |
20 Feb 2024 | 116.69 | 117.15 | 114.52 | 115.28 | 114.92 | 17,184 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 119.61 | 120.34 | 117.92 | 120.34 | 119.97 | 49,080 |
15 Feb 2024 | 118.39 | 119.61 | 117.96 | 119.61 | 119.24 | 9,037 |
14 Feb 2024 | 116.34 | 117.07 | 114.94 | 116.37 | 116.01 | 23,871 |
13 Feb 2024 | 114.76 | 115.70 | 113.18 | 113.18 | 112.83 | 21,417 |
12 Feb 2024 | 119.63 | 121.19 | 119.57 | 120.22 | 119.85 | 1,638 |
09 Feb 2024 | 118.03 | 119.37 | 118.03 | 119.37 | 119.00 | 3,882 |
08 Feb 2024 | 117.55 | 117.55 | 117.21 | 117.50 | 117.14 | 13 |
07 Feb 2024 | 116.35 | 117.68 | 115.83 | 117.62 | 117.26 | 1,971 |
06 Feb 2024 | 114.81 | 114.81 | 113.78 | 113.99 | 113.64 | 78,569 |
05 Feb 2024 | 114.63 | 114.63 | 112.34 | 114.11 | 113.76 | 90,355 |
02 Feb 2024 | 113.63 | 115.75 | 111.70 | 115.75 | 115.39 | 187,856 |
01 Feb 2024 | 109.10 | 110.73 | 108.13 | 110.44 | 110.10 | 20,513 |
31 Jan 2024 | 111.49 | 111.74 | 109.55 | 109.92 | 109.58 | 5,379 |
30 Jan 2024 | 112.96 | 113.53 | 112.64 | 113.01 | 112.66 | 1,391 |
29 Jan 2024 | 111.21 | 111.44 | 110.72 | 111.44 | 111.10 | 2,001 |
26 Jan 2024 | 110.86 | 111.88 | 110.46 | 110.59 | 110.25 | 5,897 |
25 Jan 2024 | 110.95 | 111.36 | 109.60 | 109.64 | 109.30 | 2,866 |
24 Jan 2024 | 111.13 | 111.83 | 110.31 | 110.66 | 110.32 | 882 |
23 Jan 2024 | 108.76 | 108.76 | 108.22 | 108.53 | 108.20 | 2,079 |
22 Jan 2024 | 108.76 | 109.51 | 108.10 | 108.32 | 107.98 | 4,279 |
19 Jan 2024 | 104.46 | 107.13 | 104.20 | 107.13 | 106.80 | 4,968 |
18 Jan 2024 | 101.46 | 102.85 | 101.46 | 101.67 | 101.36 | 7,025 |
17 Jan 2024 | 100.97 | 101.53 | 100.09 | 100.09 | 99.78 | 8,024 |
16 Jan 2024 | 103.15 | 104.10 | 101.99 | 101.99 | 101.68 | 4,650 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 105.07 | 105.37 | 103.35 | 104.12 | 103.80 | 3,276 |
11 Jan 2024 | 104.76 | 105.19 | 101.60 | 103.70 | 103.38 | 13,330 |
10 Jan 2024 | 103.14 | 103.46 | 102.65 | 103.45 | 103.13 | 1,079 |
09 Jan 2024 | 101.36 | 102.91 | 101.20 | 102.47 | 102.15 | 895 |
08 Jan 2024 | 99.30 | 101.07 | 99.30 | 101.07 | 100.76 | 3,752 |
05 Jan 2024 | 99.07 | 100.47 | 98.25 | 98.25 | 97.95 | 6,802 |
04 Jan 2024 | 99.30 | 100.09 | 99.30 | 99.63 | 99.32 | 2,392 |
03 Jan 2024 | 100.58 | 100.58 | 99.69 | 100.26 | 99.95 | 808 |
02 Jan 2024 | 102.06 | 102.28 | 101.39 | 101.50 | 101.19 | 1,090 |
29 Dec 2023 | 104.78 | 105.07 | 102.84 | 103.79 | 103.47 | 2,828 |
28 Dec 2023 | 105.26 | 105.31 | 104.97 | 105.06 | 104.74 | 2,780 |
27 Dec 2023 | 104.34 | 104.79 | 104.34 | 104.35 | 104.03 | 1,388 |
22 Dec 2023 | 103.30 | 104.26 | 102.94 | 102.94 | 102.62 | 1,115 |
21 Dec 2023 | 101.69 | 102.31 | 100.81 | 101.00 | 100.69 | 313 |
21 Dec 2023 | 0.30383 Dividend | |||||
20 Dec 2023 | 103.94 | 105.00 | 103.81 | 104.60 | 103.98 | 1,930 |
19 Dec 2023 | 103.52 | 104.26 | 103.24 | 104.17 | 103.55 | 385 |
18 Dec 2023 | 102.29 | 102.99 | 102.19 | 102.99 | 102.37 | 2,665 |
15 Dec 2023 | 100.88 | 101.76 | 100.63 | 100.63 | 100.02 | 228 |
14 Dec 2023 | 102.12 | 102.51 | 100.24 | 100.24 | 99.64 | 7,488 |
13 Dec 2023 | 96.86 | 98.47 | 96.86 | 98.25 | 97.66 | 2,237 |
12 Dec 2023 | 95.04 | 96.01 | 94.67 | 95.98 | 95.41 | 936 |
11 Dec 2023 | 94.37 | 95.15 | 94.07 | 95.15 | 94.58 | 2,135 |
08 Dec 2023 | 94.01 | 94.43 | 93.12 | 93.12 | 92.56 | 129 |
07 Dec 2023 | 92.33 | 93.37 | 92.24 | 93.37 | 92.81 | 129 |
06 Dec 2023 | 93.54 | 93.54 | 92.10 | 92.43 | 91.88 | 95 |
05 Dec 2023 | 91.57 | 92.94 | 91.55 | 92.06 | 91.51 | 1,154 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |