Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 0.00 | 0.00 | 0.00 | 112.03 | 112.03 | 7,400 |
23 Apr 2024 | 110.31 | 113.28 | 109.14 | 112.94 | 112.94 | 41 |
22 Apr 2024 | 106.78 | 109.97 | 106.61 | 109.97 | 109.97 | 18,497 |
19 Apr 2024 | 106.26 | 107.37 | 105.87 | 105.96 | 105.96 | 451 |
18 Apr 2024 | 105.40 | 108.08 | 105.40 | 106.74 | 106.74 | 21 |
17 Apr 2024 | 108.02 | 108.02 | 106.02 | 106.63 | 106.63 | 63 |
16 Apr 2024 | 105.57 | 107.58 | 105.57 | 107.58 | 107.58 | 273 |
15 Apr 2024 | 108.04 | 108.65 | 107.86 | 107.86 | 107.86 | 893 |
12 Apr 2024 | 107.16 | 107.20 | 106.41 | 106.71 | 106.71 | 25 |
11 Apr 2024 | 110.41 | 110.41 | 108.18 | 108.93 | 108.93 | 379 |
10 Apr 2024 | 107.92 | 110.80 | 107.67 | 110.03 | 110.03 | 900 |
09 Apr 2024 | 110.25 | 110.50 | 108.99 | 109.56 | 109.56 | 914 |
08 Apr 2024 | 113.13 | 113.70 | 109.25 | 109.77 | 109.77 | 1,538 |
05 Apr 2024 | 106.39 | 108.65 | 105.13 | 108.53 | 108.53 | 479 |
04 Apr 2024 | 107.03 | 108.69 | 106.80 | 107.64 | 107.64 | 1,599 |
03 Apr 2024 | 108.01 | 108.37 | 105.82 | 107.29 | 107.29 | 3,770 |
02 Apr 2024 | 108.70 | 112.50 | 105.46 | 108.25 | 108.25 | 4,386 |
28 Mar 2024 | 139.15 | 140.49 | 139.15 | 140.00 | 140.00 | 962 |
27 Mar 2024 | 139.00 | 139.42 | 136.81 | 138.07 | 138.07 | 73 |
26 Mar 2024 | 134.77 | 137.71 | 134.77 | 137.55 | 137.55 | 31,004 |
25 Mar 2024 | 133.66 | 136.68 | 133.66 | 134.89 | 134.89 | 337 |
22 Mar 2024 | 136.84 | 137.25 | 134.92 | 134.92 | 134.92 | 40 |
21 Mar 2024 | 138.76 | 138.76 | 136.83 | 137.73 | 137.73 | 33 |
20 Mar 2024 | 132.72 | 137.28 | 132.55 | 137.28 | 137.28 | 309 |
19 Mar 2024 | 127.62 | 131.34 | 127.62 | 130.95 | 130.95 | 123 |
18 Mar 2024 | 131.38 | 131.38 | 129.40 | 129.58 | 129.58 | 87 |
15 Mar 2024 | 130.22 | 130.81 | 130.22 | 130.48 | 130.48 | 40 |
14 Mar 2024 | 130.40 | 130.40 | 130.26 | 130.29 | 130.29 | 33 |
13 Mar 2024 | 132.07 | 133.05 | 132.07 | 133.05 | 133.05 | 31 |
12 Mar 2024 | 132.32 | 132.32 | 132.23 | 132.23 | 132.23 | 55 |
11 Mar 2024 | 132.09 | 132.18 | 129.03 | 130.69 | 130.69 | 129 |
08 Mar 2024 | 136.41 | 136.86 | 134.57 | 134.57 | 134.57 | 63 |
07 Mar 2024 | 136.08 | 136.08 | 134.93 | 135.04 | 135.04 | 43 |
06 Mar 2024 | 136.21 | 136.21 | 134.89 | 134.89 | 134.89 | 65 |
05 Mar 2024 | 137.74 | 139.29 | 137.71 | 139.29 | 139.29 | 1 |
05 Mar 2024 | 0.0375 Dividend | |||||
04 Mar 2024 | 138.73 | 139.40 | 137.84 | 138.86 | 138.82 | 1,103 |
01 Mar 2024 | 136.66 | 137.87 | 135.54 | 137.87 | 137.83 | 75 |
29 Feb 2024 | 136.03 | 136.52 | 135.80 | 135.80 | 135.77 | 35 |
28 Feb 2024 | 134.46 | 136.93 | 134.01 | 136.93 | 136.89 | 141 |
27 Feb 2024 | 138.02 | 138.72 | 137.04 | 137.17 | 137.14 | 306 |
26 Feb 2024 | 135.89 | 137.15 | 135.38 | 135.99 | 135.96 | 216 |
23 Feb 2024 | 135.42 | 136.35 | 135.42 | 136.35 | 136.32 | 26 |
22 Feb 2024 | 134.21 | 136.23 | 132.51 | 135.18 | 135.14 | 207 |
21 Feb 2024 | 130.17 | 130.99 | 130.17 | 130.80 | 130.76 | 142 |
20 Feb 2024 | 130.86 | 131.05 | 128.05 | 128.63 | 128.59 | 421 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 128.59 | 132.07 | 128.59 | 131.88 | 131.85 | 398 |
15 Feb 2024 | 129.32 | 129.33 | 128.22 | 128.41 | 128.38 | 157 |
14 Feb 2024 | 127.40 | 127.72 | 126.59 | 127.72 | 127.69 | 43 |
13 Feb 2024 | 127.24 | 127.24 | 124.57 | 126.42 | 126.38 | 1,046 |
12 Feb 2024 | 128.50 | 130.69 | 127.82 | 130.56 | 130.52 | 1,515 |
09 Feb 2024 | 126.33 | 127.45 | 126.00 | 127.45 | 127.42 | 160 |
08 Feb 2024 | 123.88 | 128.42 | 123.09 | 128.35 | 128.32 | 162 |
07 Feb 2024 | 119.68 | 119.68 | 119.39 | 119.39 | 119.36 | 8 |
06 Feb 2024 | 121.57 | 121.96 | 121.32 | 121.96 | 121.93 | 1 |
05 Feb 2024 | 119.58 | 120.24 | 118.48 | 120.09 | 120.06 | 39 |
02 Feb 2024 | 121.14 | 121.14 | 119.77 | 119.77 | 119.74 | 27 |
01 Feb 2024 | 121.02 | 121.02 | 121.02 | 121.02 | 120.99 | 10 |
31 Jan 2024 | 123.19 | 123.54 | 122.03 | 122.16 | 122.13 | 42 |
30 Jan 2024 | 125.39 | 125.39 | 123.92 | 123.92 | 123.88 | 8 |
29 Jan 2024 | 124.04 | 124.21 | 122.70 | 123.40 | 123.37 | 97 |
26 Jan 2024 | 121.35 | 123.98 | 121.35 | 122.97 | 122.94 | 308 |
25 Jan 2024 | 119.19 | 119.19 | 119.19 | 119.19 | 119.16 | 32 |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | 121.00 | 121.14 | 119.34 | 119.36 | 119.33 | 261 |
19 Jan 2024 | 117.92 | 119.94 | 117.31 | 119.94 | 119.91 | 369 |
18 Jan 2024 | 117.06 | 117.06 | 116.21 | 116.21 | 116.18 | 1 |
17 Jan 2024 | 118.06 | 118.51 | 116.14 | 116.14 | 116.10 | 130 |
16 Jan 2024 | 118.89 | 118.89 | 117.03 | 118.06 | 118.03 | 872 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 120.16 | 120.52 | 120.16 | 120.52 | 120.49 | 7 |
11 Jan 2024 | 122.14 | 122.14 | 120.37 | 120.37 | 120.34 | 14 |
10 Jan 2024 | 121.56 | 121.56 | 120.96 | 121.39 | 121.36 | 110 |
09 Jan 2024 | 120.85 | 120.85 | 119.07 | 120.30 | 120.27 | 96 |
08 Jan 2024 | 120.75 | 121.02 | 120.75 | 121.02 | 120.99 | 101 |
05 Jan 2024 | 119.52 | 119.52 | 119.52 | 119.52 | 119.49 | 1 |
04 Jan 2024 | 118.34 | 118.34 | 117.74 | 117.74 | 117.71 | 158 |
03 Jan 2024 | 120.00 | 120.00 | 117.43 | 118.74 | 118.71 | 151 |
02 Jan 2024 | 121.39 | 122.16 | 119.82 | 122.16 | 122.13 | 118 |
29 Dec 2023 | 122.48 | 122.62 | 121.81 | 121.94 | 121.90 | 27 |
28 Dec 2023 | 123.56 | 123.56 | 122.58 | 122.83 | 122.80 | 38 |
27 Dec 2023 | - | - | - | - | - | - |
22 Dec 2023 | 118.73 | 121.53 | 118.60 | 121.47 | 121.44 | 553 |
21 Dec 2023 | 120.67 | 120.76 | 120.13 | 120.13 | 120.10 | 113 |
20 Dec 2023 | 122.72 | 122.72 | 121.90 | 121.90 | 121.87 | 3 |
19 Dec 2023 | 119.20 | 122.01 | 119.20 | 122.01 | 121.98 | 511 |
18 Dec 2023 | 117.99 | 118.72 | 117.35 | 118.72 | 118.69 | 61 |
15 Dec 2023 | 116.67 | 118.42 | 116.67 | 118.14 | 118.10 | 11 |
14 Dec 2023 | 115.40 | 118.72 | 115.40 | 117.77 | 117.74 | 116 |
13 Dec 2023 | 110.40 | 110.77 | 110.40 | 110.77 | 110.74 | 6 |
12 Dec 2023 | 111.72 | 112.36 | 110.85 | 111.17 | 111.14 | 84 |
11 Dec 2023 | 110.17 | 111.59 | 109.32 | 110.45 | 110.42 | 687 |
08 Dec 2023 | 105.02 | 108.06 | 105.02 | 108.03 | 108.00 | 453 |
07 Dec 2023 | 105.67 | 106.28 | 105.67 | 106.16 | 106.13 | 10 |
06 Dec 2023 | 103.64 | 105.54 | 103.64 | 105.49 | 105.46 | 3 |
05 Dec 2023 | 103.80 | 104.76 | 103.73 | 104.51 | 104.48 | 22 |
04 Dec 2023 | 100.04 | 103.70 | 99.44 | 103.51 | 103.48 | 824 |
01 Dec 2023 | 97.48 | 99.44 | 96.07 | 99.36 | 99.33 | 1,725 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |