Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 102.40 | 102.95 | 101.05 | 101.45 | 101.45 | 11 |
24 Apr 2024 | 102.68 | 102.68 | 101.90 | 102.21 | 102.21 | 86 |
23 Apr 2024 | 102.18 | 102.66 | 102.18 | 102.66 | 102.66 | 1 |
22 Apr 2024 | 101.10 | 101.59 | 101.10 | 101.30 | 101.30 | 2 |
19 Apr 2024 | 99.72 | 101.54 | 99.34 | 101.27 | 101.27 | 638 |
18 Apr 2024 | 98.60 | 100.00 | 98.60 | 100.00 | 100.00 | 11 |
18 Apr 2024 | 0.07 Dividend | |||||
17 Apr 2024 | 100.73 | 100.73 | 99.64 | 100.14 | 100.07 | 86 |
16 Apr 2024 | 101.34 | 101.34 | 100.04 | 100.71 | 100.64 | 8 |
15 Apr 2024 | 104.19 | 104.89 | 103.92 | 104.12 | 104.05 | 29 |
12 Apr 2024 | 106.80 | 106.80 | 104.43 | 104.43 | 104.36 | 38 |
11 Apr 2024 | 108.80 | 109.07 | 107.78 | 107.78 | 107.70 | 7 |
10 Apr 2024 | 108.91 | 108.91 | 106.65 | 106.75 | 106.67 | 17 |
09 Apr 2024 | 108.92 | 110.77 | 105.21 | 109.46 | 109.38 | 736 |
08 Apr 2024 | 103.07 | 106.47 | 102.74 | 106.25 | 106.18 | 409 |
05 Apr 2024 | 101.97 | 102.69 | 101.84 | 102.68 | 102.61 | 4 |
04 Apr 2024 | 103.64 | 104.81 | 103.64 | 103.64 | 103.57 | 15 |
03 Apr 2024 | - | - | - | - | - | - |
02 Apr 2024 | 102.04 | 102.32 | 101.32 | 101.32 | 101.25 | 172 |
28 Mar 2024 | 104.88 | 105.80 | 104.88 | 105.47 | 105.40 | 104 |
27 Mar 2024 | 104.22 | 104.98 | 103.97 | 104.92 | 104.85 | 548 |
26 Mar 2024 | 103.52 | 104.00 | 102.47 | 102.82 | 102.75 | 357 |
25 Mar 2024 | 103.04 | 103.91 | 102.98 | 102.98 | 102.91 | 247 |
22 Mar 2024 | 105.17 | 105.17 | 102.50 | 102.83 | 102.76 | 151 |
21 Mar 2024 | 105.17 | 106.56 | 105.17 | 105.69 | 105.62 | 138 |
20 Mar 2024 | 103.21 | 104.38 | 103.21 | 103.68 | 103.61 | 27 |
19 Mar 2024 | 104.48 | 105.11 | 103.78 | 104.50 | 104.43 | 187 |
18 Mar 2024 | 104.77 | 106.14 | 103.37 | 104.91 | 104.83 | 12 |
15 Mar 2024 | 104.99 | 105.79 | 104.99 | 105.48 | 105.41 | 102 |
14 Mar 2024 | 108.26 | 108.26 | 104.36 | 104.36 | 104.29 | 396 |
13 Mar 2024 | 108.78 | 109.80 | 107.86 | 107.86 | 107.78 | 24 |
12 Mar 2024 | 108.72 | 109.29 | 108.57 | 109.20 | 109.12 | 2 |
11 Mar 2024 | 109.95 | 109.95 | 109.15 | 109.36 | 109.28 | 5 |
08 Mar 2024 | 109.50 | 109.88 | 107.90 | 109.88 | 109.81 | 192 |
07 Mar 2024 | 107.33 | 108.65 | 107.33 | 108.10 | 108.03 | 357 |
06 Mar 2024 | 107.47 | 108.57 | 107.47 | 107.57 | 107.49 | 11 |
05 Mar 2024 | 109.65 | 109.65 | 107.44 | 107.44 | 107.36 | 13 |
04 Mar 2024 | 106.83 | 108.00 | 106.83 | 106.83 | 106.76 | 9 |
01 Mar 2024 | 107.26 | 109.09 | 106.77 | 108.09 | 108.01 | 4 |
29 Feb 2024 | 106.15 | 110.88 | 106.15 | 109.52 | 109.44 | 8 |
28 Feb 2024 | 106.18 | 106.85 | 105.66 | 106.85 | 106.78 | 97 |
27 Feb 2024 | 104.32 | 105.25 | 104.32 | 104.77 | 104.70 | 20,324 |
26 Feb 2024 | 103.73 | 104.58 | 103.73 | 103.92 | 103.85 | 3 |
23 Feb 2024 | 105.15 | 105.27 | 105.14 | 105.15 | 105.08 | 35 |
22 Feb 2024 | 103.19 | 103.30 | 103.05 | 103.05 | 102.97 | 86 |
21 Feb 2024 | 101.09 | 102.42 | 101.09 | 102.16 | 102.09 | 258 |
20 Feb 2024 | 102.56 | 102.56 | 101.22 | 102.11 | 102.04 | 11 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 104.07 | 104.07 | 103.46 | 103.88 | 103.80 | 264 |
15 Feb 2024 | 104.30 | 105.72 | 103.58 | 104.21 | 104.14 | 143 |
14 Feb 2024 | 102.73 | 103.24 | 102.70 | 103.06 | 102.98 | 9,134 |
13 Feb 2024 | 103.67 | 103.67 | 100.42 | 100.42 | 100.35 | 147 |
12 Feb 2024 | 103.55 | 105.20 | 103.55 | 105.20 | 105.13 | 64 |
09 Feb 2024 | 104.05 | 104.22 | 103.16 | 103.16 | 103.09 | 65 |
08 Feb 2024 | 103.06 | 103.06 | 101.27 | 102.64 | 102.57 | 26 |
07 Feb 2024 | 103.94 | 103.94 | 103.38 | 103.38 | 103.31 | 5 |
06 Feb 2024 | 104.34 | 104.48 | 103.43 | 104.48 | 104.41 | 38 |
05 Feb 2024 | 104.96 | 104.96 | 104.86 | 104.86 | 104.79 | 16 |
02 Feb 2024 | 107.88 | 108.33 | 105.52 | 105.52 | 105.45 | 331 |
01 Feb 2024 | 104.88 | 105.43 | 104.68 | 104.68 | 104.61 | 51 |
31 Jan 2024 | 110.84 | 110.84 | 110.84 | 110.84 | 110.76 | 55 |
30 Jan 2024 | 111.44 | 111.44 | 109.21 | 111.44 | 111.36 | 4 |
29 Jan 2024 | 109.38 | 110.34 | 109.38 | 109.82 | 109.74 | 2 |
26 Jan 2024 | 110.29 | 111.26 | 109.65 | 110.95 | 110.87 | 34,387 |
25 Jan 2024 | 108.58 | 109.02 | 108.01 | 108.74 | 108.66 | 23 |
24 Jan 2024 | 109.36 | 109.36 | 106.06 | 107.01 | 106.94 | 5 |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | 106.96 | 108.05 | 106.96 | 107.14 | 107.07 | 7 |
19 Jan 2024 | 105.92 | 106.10 | 104.87 | 106.10 | 106.03 | 103,799 |
18 Jan 2024 | 105.49 | 106.35 | 105.43 | 106.32 | 106.25 | 3 |
18 Jan 2024 | 0.07 Dividend | |||||
17 Jan 2024 | 106.70 | 107.94 | 105.98 | 106.48 | 106.33 | 34,577 |
16 Jan 2024 | 110.24 | 110.24 | 108.90 | 108.90 | 108.75 | 225 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 111.40 | 111.40 | 111.38 | 111.38 | 111.23 | 9 |
11 Jan 2024 | 111.80 | 111.80 | 109.84 | 111.16 | 111.01 | 12 |
10 Jan 2024 | 111.33 | 111.79 | 108.80 | 111.79 | 111.63 | 277 |
09 Jan 2024 | 114.43 | 114.43 | 111.32 | 114.43 | 114.27 | 92 |
08 Jan 2024 | - | - | - | - | - | - |
05 Jan 2024 | - | - | - | - | - | - |
04 Jan 2024 | 105.02 | 105.02 | 105.02 | 105.02 | 104.88 | 10,643 |
03 Jan 2024 | 110.04 | 110.04 | 105.97 | 106.57 | 106.43 | 85 |
02 Jan 2024 | 107.87 | 110.77 | 107.87 | 110.77 | 110.62 | 50 |
29 Dec 2023 | 110.44 | 110.44 | 109.87 | 109.90 | 109.75 | 1 |
28 Dec 2023 | 110.53 | 111.24 | 109.87 | 111.21 | 111.06 | 368 |
27 Dec 2023 | 109.72 | 110.21 | 109.72 | 110.21 | 110.06 | 87 |
22 Dec 2023 | 105.76 | 109.11 | 105.22 | 107.38 | 107.23 | 33,083 |
21 Dec 2023 | 104.27 | 106.73 | 104.27 | 105.44 | 105.30 | 24 |
20 Dec 2023 | 104.11 | 106.82 | 104.11 | 106.07 | 105.93 | 31 |
19 Dec 2023 | 101.86 | 104.14 | 101.59 | 104.08 | 103.94 | 207 |
18 Dec 2023 | 102.19 | 103.10 | 101.11 | 101.11 | 100.97 | 226 |
15 Dec 2023 | 101.16 | 101.16 | 101.16 | 101.16 | 101.02 | 2,279 |
14 Dec 2023 | 100.93 | 102.23 | 99.13 | 100.73 | 100.59 | 441 |
13 Dec 2023 | 89.93 | 93.11 | 89.93 | 93.11 | 92.98 | 55 |
12 Dec 2023 | 91.05 | 91.05 | 89.47 | 90.56 | 90.44 | 13 |
11 Dec 2023 | 90.75 | 91.25 | 90.17 | 90.98 | 90.86 | 34 |
08 Dec 2023 | 91.43 | 91.43 | 90.78 | 90.78 | 90.66 | 6 |
07 Dec 2023 | 90.59 | 91.11 | 90.59 | 90.95 | 90.83 | 1 |
06 Dec 2023 | 90.61 | 91.63 | 89.21 | 91.63 | 91.51 | 11 |
05 Dec 2023 | 92.02 | 92.02 | 88.69 | 89.39 | 89.27 | 217 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |