Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 111.71 | 112.60 | 111.59 | 111.75 | 111.75 | 688 |
25 Apr 2024 | 112.39 | 113.44 | 111.33 | 112.48 | 112.48 | 595 |
24 Apr 2024 | 114.17 | 114.77 | 113.07 | 114.08 | 114.08 | 7,975 |
23 Apr 2024 | 112.76 | 113.43 | 112.63 | 113.06 | 113.06 | 124 |
22 Apr 2024 | 112.06 | 113.50 | 111.94 | 113.50 | 113.50 | 359 |
19 Apr 2024 | 114.05 | 114.06 | 110.56 | 111.04 | 111.04 | 1,556 |
18 Apr 2024 | 115.88 | 116.81 | 114.13 | 114.26 | 114.26 | 626 |
17 Apr 2024 | 118.13 | 118.24 | 115.31 | 115.86 | 115.86 | 2,708 |
16 Apr 2024 | 117.94 | 118.17 | 116.98 | 117.90 | 117.90 | 975 |
15 Apr 2024 | 121.60 | 121.61 | 118.10 | 118.10 | 118.10 | 1,934 |
12 Apr 2024 | 118.19 | 118.84 | 117.87 | 117.87 | 117.87 | 2,110 |
11 Apr 2024 | 118.02 | 118.94 | 117.83 | 118.86 | 118.86 | 375 |
10 Apr 2024 | 117.35 | 118.72 | 116.71 | 118.72 | 118.72 | 2,771 |
09 Apr 2024 | 122.28 | 122.84 | 118.11 | 118.42 | 118.42 | 1,608 |
08 Apr 2024 | 122.34 | 123.18 | 122.05 | 123.18 | 123.18 | 130,519 |
05 Apr 2024 | 120.89 | 122.63 | 120.62 | 122.37 | 122.37 | 1,848 |
04 Apr 2024 | 121.88 | 122.19 | 121.41 | 122.19 | 122.19 | 3,442 |
03 Apr 2024 | 119.31 | 121.19 | 117.69 | 120.25 | 120.25 | 3,064 |
02 Apr 2024 | 122.00 | 122.62 | 120.92 | 121.80 | 121.80 | 3,764 |
28 Mar 2024 | 124.88 | 125.47 | 123.63 | 123.73 | 123.73 | 2,292 |
27 Mar 2024 | 123.71 | 124.22 | 123.29 | 123.98 | 123.98 | 1,033 |
26 Mar 2024 | 122.56 | 123.85 | 122.29 | 123.54 | 123.54 | 5,070 |
25 Mar 2024 | 123.95 | 124.34 | 123.08 | 123.65 | 123.65 | 2,485 |
22 Mar 2024 | 124.61 | 124.85 | 124.00 | 124.00 | 124.00 | 3,184 |
21 Mar 2024 | 122.03 | 124.32 | 121.81 | 123.84 | 123.84 | 1,564 |
20 Mar 2024 | 121.34 | 121.90 | 120.23 | 121.13 | 121.13 | 758 |
19 Mar 2024 | 120.47 | 121.18 | 120.21 | 120.74 | 120.74 | 2,339 |
18 Mar 2024 | 119.01 | 120.44 | 118.58 | 120.33 | 120.33 | 2,923 |
15 Mar 2024 | 115.64 | 118.68 | 115.64 | 117.94 | 117.94 | 4,104 |
14 Mar 2024 | 116.47 | 116.74 | 114.05 | 114.86 | 114.86 | 2,088 |
13 Mar 2024 | 113.81 | 115.66 | 113.81 | 115.66 | 115.66 | 1,568 |
12 Mar 2024 | 113.79 | 114.87 | 113.37 | 114.11 | 114.11 | 789 |
11 Mar 2024 | 114.23 | 115.11 | 112.37 | 113.85 | 113.85 | 8,253 |
08 Mar 2024 | 114.33 | 115.64 | 114.33 | 115.59 | 115.59 | 10,652 |
07 Mar 2024 | 116.64 | 116.75 | 114.31 | 114.42 | 114.42 | 650 |
06 Mar 2024 | 114.93 | 116.13 | 114.60 | 115.76 | 115.76 | 1,686 |
05 Mar 2024 | 113.65 | 115.72 | 112.51 | 115.65 | 115.65 | 5,955 |
04 Mar 2024 | 113.46 | 114.20 | 113.11 | 113.11 | 113.11 | 485 |
01 Mar 2024 | 111.16 | 113.11 | 111.15 | 113.07 | 113.07 | 4,708 |
29 Feb 2024 | 111.46 | 111.67 | 110.86 | 111.38 | 111.38 | 88,020 |
28 Feb 2024 | 111.29 | 111.98 | 111.19 | 111.74 | 111.74 | 356 |
27 Feb 2024 | 112.55 | 112.55 | 110.58 | 110.58 | 110.58 | 722 |
26 Feb 2024 | 110.25 | 112.20 | 110.25 | 112.19 | 112.19 | 664 |
23 Feb 2024 | 110.92 | 110.92 | 110.32 | 110.41 | 110.41 | 354 |
22 Feb 2024 | 109.29 | 109.86 | 109.29 | 109.86 | 109.86 | 6,439 |
21 Feb 2024 | 107.51 | 108.68 | 107.25 | 108.41 | 108.41 | 651 |
20 Feb 2024 | 107.44 | 108.29 | 107.08 | 107.57 | 107.57 | 4,335 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 108.06 | 108.67 | 107.68 | 107.91 | 107.91 | 863 |
15 Feb 2024 | 106.98 | 108.48 | 106.70 | 108.46 | 108.46 | 384 |
14 Feb 2024 | 105.40 | 107.07 | 105.40 | 106.61 | 106.61 | 717 |
14 Feb 2024 | 0.27 Dividend | |||||
13 Feb 2024 | 105.99 | 106.03 | 104.10 | 104.96 | 104.69 | 505 |
12 Feb 2024 | 105.78 | 106.40 | 105.28 | 106.23 | 105.96 | 504 |
09 Feb 2024 | 105.94 | 105.94 | 105.03 | 105.44 | 105.17 | 318 |
08 Feb 2024 | 105.30 | 105.96 | 104.78 | 105.96 | 105.69 | 720 |
07 Feb 2024 | 104.44 | 105.11 | 103.92 | 104.73 | 104.46 | 981 |
06 Feb 2024 | 104.61 | 105.00 | 103.79 | 104.36 | 104.09 | 599 |
05 Feb 2024 | 102.53 | 104.24 | 102.42 | 103.91 | 103.64 | 1,355 |
02 Feb 2024 | 102.25 | 102.97 | 101.75 | 102.81 | 102.55 | 530 |
01 Feb 2024 | 101.48 | 101.61 | 100.73 | 100.95 | 100.69 | 136 |
31 Jan 2024 | 102.18 | 102.18 | 100.43 | 100.67 | 100.41 | 3,128 |
30 Jan 2024 | 101.34 | 102.06 | 100.88 | 102.03 | 101.77 | 476 |
29 Jan 2024 | 101.55 | 102.04 | 100.72 | 101.07 | 100.81 | 1,840 |
26 Jan 2024 | 101.55 | 103.22 | 101.55 | 102.12 | 101.86 | 416 |
25 Jan 2024 | 102.26 | 103.25 | 101.74 | 101.92 | 101.66 | 2,783 |
24 Jan 2024 | 101.89 | 102.21 | 100.51 | 100.98 | 100.72 | 1,722 |
23 Jan 2024 | 97.75 | 100.32 | 96.46 | 99.61 | 99.36 | 10,715 |
22 Jan 2024 | 97.10 | 97.67 | 96.54 | 97.06 | 96.81 | 1,305 |
19 Jan 2024 | 95.58 | 96.09 | 94.80 | 96.09 | 95.84 | 1,089 |
18 Jan 2024 | 94.72 | 95.14 | 94.15 | 94.68 | 94.43 | 3,428 |
17 Jan 2024 | 93.56 | 94.50 | 93.32 | 93.95 | 93.71 | 64 |
16 Jan 2024 | 93.70 | 94.22 | 93.15 | 94.22 | 93.97 | 1,728 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 93.76 | 95.22 | 93.76 | 94.09 | 93.85 | 149 |
11 Jan 2024 | 94.81 | 94.94 | 93.66 | 94.07 | 93.82 | 678 |
10 Jan 2024 | 94.82 | 94.82 | 94.09 | 94.11 | 93.87 | 8,977 |
09 Jan 2024 | 94.72 | 94.89 | 93.89 | 94.43 | 94.19 | 519 |
08 Jan 2024 | 94.05 | 94.85 | 93.62 | 94.85 | 94.60 | 308 |
05 Jan 2024 | 93.78 | 94.07 | 93.41 | 94.07 | 93.82 | 9,602 |
04 Jan 2024 | 94.93 | 94.93 | 92.89 | 93.89 | 93.65 | 10,880 |
03 Jan 2024 | 96.14 | 96.14 | 94.47 | 95.39 | 95.14 | 1,656 |
02 Jan 2024 | 97.24 | 97.80 | 96.99 | 97.36 | 97.11 | 833 |
29 Dec 2023 | 97.96 | 98.15 | 97.24 | 97.31 | 97.06 | 247 |
28 Dec 2023 | 97.78 | 98.04 | 97.73 | 97.96 | 97.71 | 85 |
27 Dec 2023 | 97.71 | 97.73 | 97.71 | 97.73 | 97.48 | 50 |
22 Dec 2023 | 97.09 | 97.81 | 97.07 | 97.78 | 97.53 | 225 |
21 Dec 2023 | 96.61 | 97.00 | 96.48 | 96.60 | 96.35 | 62 |
20 Dec 2023 | 96.11 | 97.37 | 96.06 | 96.94 | 96.69 | 149 |
19 Dec 2023 | 96.11 | 96.59 | 96.11 | 96.59 | 96.34 | 81 |
18 Dec 2023 | 96.47 | 96.47 | 95.42 | 95.88 | 95.63 | 753 |
15 Dec 2023 | 95.81 | 96.36 | 95.77 | 95.77 | 95.52 | 51,191 |
14 Dec 2023 | 95.08 | 95.67 | 94.70 | 95.56 | 95.31 | 1,085 |
14 Dec 2023 | 3.2 Dividend | |||||
13 Dec 2023 | 98.07 | 98.07 | 96.92 | 96.97 | 93.53 | 341 |
12 Dec 2023 | 98.13 | 98.33 | 97.75 | 97.84 | 94.36 | 375 |
11 Dec 2023 | 96.24 | 97.75 | 96.22 | 97.63 | 94.17 | 635 |
08 Dec 2023 | 95.20 | 95.98 | 95.12 | 95.51 | 92.12 | 4,641 |
07 Dec 2023 | 94.57 | 95.38 | 94.48 | 95.25 | 91.87 | 1,139 |
06 Dec 2023 | 94.78 | 95.54 | 94.38 | 94.67 | 91.31 | 417 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |