Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Apr 2024 | 0.00 | 0.00 | 0.00 | 111.80 | 111.80 | 29 |
22 Apr 2024 | 111.01 | 112.04 | 110.72 | 112.04 | 112.04 | 381 |
19 Apr 2024 | 109.03 | 110.47 | 108.72 | 110.39 | 110.39 | 1,531 |
18 Apr 2024 | 107.60 | 108.80 | 107.60 | 108.57 | 108.57 | 799 |
17 Apr 2024 | 107.59 | 108.44 | 106.82 | 107.75 | 107.75 | 128,749 |
16 Apr 2024 | 113.98 | 113.98 | 107.31 | 107.61 | 107.61 | 741 |
15 Apr 2024 | 111.47 | 111.58 | 108.87 | 108.87 | 108.87 | 4,825 |
12 Apr 2024 | 111.05 | 111.37 | 109.42 | 109.80 | 109.80 | 1,502 |
11 Apr 2024 | 112.11 | 112.47 | 110.71 | 111.93 | 111.93 | 279 |
10 Apr 2024 | 112.71 | 113.48 | 112.49 | 112.53 | 112.53 | 743 |
09 Apr 2024 | 115.72 | 115.72 | 113.33 | 113.74 | 113.74 | 1,611 |
08 Apr 2024 | 115.83 | 116.18 | 115.49 | 115.57 | 115.57 | 137 |
05 Apr 2024 | 115.65 | 116.18 | 115.15 | 115.80 | 115.80 | 1,490 |
04 Apr 2024 | 117.99 | 118.57 | 117.89 | 118.05 | 118.05 | 2,638 |
03 Apr 2024 | 116.24 | 117.43 | 116.24 | 116.83 | 116.83 | 555 |
02 Apr 2024 | 116.78 | 116.79 | 116.34 | 116.39 | 116.39 | 605 |
28 Mar 2024 | 117.49 | 117.88 | 117.11 | 117.68 | 117.68 | 1,137 |
27 Mar 2024 | 116.07 | 117.18 | 116.07 | 116.38 | 116.38 | 613 |
26 Mar 2024 | 115.57 | 116.25 | 115.54 | 115.98 | 115.98 | 484 |
25 Mar 2024 | 114.60 | 115.75 | 114.60 | 115.66 | 115.66 | 1,214 |
22 Mar 2024 | 116.05 | 116.18 | 114.80 | 114.80 | 114.80 | 1,137 |
21 Mar 2024 | 115.46 | 116.39 | 115.37 | 115.64 | 115.64 | 3,358 |
20 Mar 2024 | 113.11 | 115.11 | 112.73 | 115.05 | 115.05 | 2,592 |
19 Mar 2024 | 113.37 | 114.10 | 113.35 | 113.85 | 113.85 | 1,163 |
18 Mar 2024 | 112.84 | 113.60 | 112.55 | 113.29 | 113.29 | 1,069 |
15 Mar 2024 | 111.35 | 112.60 | 110.89 | 112.30 | 112.30 | 1,413 |
14 Mar 2024 | 111.85 | 112.50 | 110.96 | 111.42 | 111.42 | 2,037 |
13 Mar 2024 | 111.64 | 113.45 | 111.64 | 112.74 | 112.74 | 400 |
12 Mar 2024 | 112.16 | 112.22 | 111.40 | 111.40 | 111.40 | 282 |
11 Mar 2024 | 110.43 | 111.45 | 110.24 | 111.44 | 111.44 | 801 |
08 Mar 2024 | 111.61 | 111.81 | 111.33 | 111.33 | 111.33 | 270 |
07 Mar 2024 | 110.93 | 111.29 | 109.71 | 110.57 | 110.57 | 846 |
06 Mar 2024 | 109.71 | 109.71 | 108.12 | 109.49 | 109.49 | 742 |
05 Mar 2024 | 107.41 | 109.00 | 106.77 | 109.00 | 109.00 | 619 |
04 Mar 2024 | 107.38 | 108.04 | 106.86 | 107.80 | 107.80 | 647 |
01 Mar 2024 | 108.89 | 109.05 | 107.70 | 107.89 | 107.89 | 313 |
29 Feb 2024 | 108.81 | 109.25 | 108.31 | 108.52 | 108.52 | 3,129 |
28 Feb 2024 | 107.80 | 108.48 | 107.40 | 108.46 | 108.46 | 146 |
27 Feb 2024 | 107.06 | 107.88 | 107.03 | 107.65 | 107.65 | 884 |
26 Feb 2024 | 107.87 | 108.13 | 106.94 | 107.00 | 107.00 | 661 |
23 Feb 2024 | 108.71 | 109.20 | 108.55 | 108.75 | 108.75 | 2,933 |
22 Feb 2024 | 108.29 | 108.44 | 107.73 | 108.40 | 108.40 | 7,638 |
21 Feb 2024 | 107.69 | 107.69 | 107.27 | 107.49 | 107.49 | 157 |
20 Feb 2024 | 106.29 | 108.04 | 106.29 | 107.60 | 107.60 | 2,161 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 109.29 | 109.29 | 107.22 | 107.70 | 107.70 | 12,361 |
16 Feb 2024 | 1.3 Dividend | |||||
15 Feb 2024 | 107.53 | 110.03 | 107.48 | 110.03 | 108.73 | 23,009 |
14 Feb 2024 | 105.97 | 107.16 | 105.68 | 106.18 | 104.93 | 12,003 |
13 Feb 2024 | 106.92 | 107.00 | 104.53 | 105.31 | 104.07 | 5,793 |
12 Feb 2024 | 106.29 | 107.95 | 105.81 | 107.95 | 106.67 | 20,944 |
09 Feb 2024 | 107.32 | 107.68 | 105.57 | 105.72 | 104.47 | 1,895 |
08 Feb 2024 | 108.90 | 109.20 | 107.84 | 108.46 | 107.18 | 9,686 |
07 Feb 2024 | 104.14 | 108.64 | 104.14 | 108.50 | 107.22 | 19,540 |
06 Feb 2024 | 103.71 | 103.74 | 102.63 | 103.30 | 102.08 | 174 |
05 Feb 2024 | 102.01 | 102.74 | 101.83 | 102.74 | 101.53 | 1,551 |
02 Feb 2024 | 102.43 | 103.21 | 102.34 | 103.17 | 101.95 | 656 |
01 Feb 2024 | 103.85 | 103.98 | 100.81 | 101.88 | 100.67 | 615 |
31 Jan 2024 | 106.05 | 106.71 | 105.78 | 105.78 | 104.53 | 1,465 |
30 Jan 2024 | 105.53 | 106.52 | 105.15 | 106.52 | 105.26 | 1,202 |
29 Jan 2024 | 105.87 | 106.14 | 105.15 | 105.15 | 103.90 | 607 |
26 Jan 2024 | 105.64 | 106.30 | 105.64 | 106.18 | 104.93 | 406 |
25 Jan 2024 | 105.13 | 105.64 | 104.85 | 105.36 | 104.12 | 560 |
24 Jan 2024 | 104.98 | 105.57 | 104.75 | 105.04 | 103.80 | 1,312 |
23 Jan 2024 | 104.46 | 104.92 | 104.30 | 104.51 | 103.28 | 548 |
22 Jan 2024 | 104.00 | 104.76 | 103.93 | 104.24 | 103.01 | 1,050 |
19 Jan 2024 | 102.46 | 103.06 | 101.63 | 103.06 | 101.84 | 1,330 |
18 Jan 2024 | 102.02 | 102.02 | 100.88 | 101.13 | 99.94 | 1,058 |
17 Jan 2024 | 102.29 | 102.32 | 101.51 | 101.82 | 100.62 | 166 |
16 Jan 2024 | 101.87 | 102.49 | 101.86 | 102.10 | 100.89 | 1,247 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 103.75 | 104.32 | 102.67 | 103.24 | 102.02 | 90 |
11 Jan 2024 | 103.28 | 103.65 | 102.71 | 103.05 | 101.83 | 547 |
10 Jan 2024 | 103.14 | 103.29 | 103.00 | 103.05 | 101.83 | 581 |
09 Jan 2024 | 103.71 | 103.84 | 103.00 | 103.36 | 102.14 | 263 |
08 Jan 2024 | 103.73 | 103.85 | 103.73 | 103.85 | 102.62 | 15 |
05 Jan 2024 | 102.88 | 104.29 | 102.88 | 103.97 | 102.74 | 6,802 |
04 Jan 2024 | 102.79 | 103.94 | 102.61 | 103.42 | 102.19 | 7,574 |
03 Jan 2024 | 103.12 | 103.38 | 102.71 | 103.37 | 102.15 | 256 |
02 Jan 2024 | 103.77 | 104.91 | 103.46 | 104.91 | 103.67 | 180 |
29 Dec 2023 | 103.94 | 104.30 | 103.54 | 103.63 | 102.41 | 105 |
28 Dec 2023 | 104.17 | 104.30 | 103.51 | 104.03 | 102.80 | 376 |
27 Dec 2023 | 103.40 | 103.70 | 103.40 | 103.66 | 102.44 | 571 |
22 Dec 2023 | 103.47 | 104.14 | 103.18 | 103.81 | 102.58 | 1,371 |
21 Dec 2023 | 103.00 | 103.28 | 102.28 | 102.55 | 101.34 | 189 |
20 Dec 2023 | 103.94 | 104.74 | 103.53 | 104.51 | 103.28 | 420 |
19 Dec 2023 | 103.27 | 104.62 | 103.15 | 104.50 | 103.27 | 589 |
18 Dec 2023 | 104.03 | 104.28 | 103.29 | 103.29 | 102.07 | 2,532 |
15 Dec 2023 | 104.53 | 104.89 | 103.63 | 103.86 | 102.63 | 595 |
14 Dec 2023 | 105.70 | 106.51 | 105.00 | 105.78 | 104.53 | 1,445 |
13 Dec 2023 | 102.15 | 102.65 | 101.86 | 102.65 | 101.44 | 57 |
12 Dec 2023 | 102.04 | 102.49 | 101.80 | 102.24 | 101.03 | 507 |
11 Dec 2023 | 101.34 | 102.51 | 101.11 | 101.89 | 100.69 | 412 |
08 Dec 2023 | 99.68 | 100.73 | 99.54 | 100.47 | 99.29 | 996 |
07 Dec 2023 | 98.36 | 99.32 | 98.36 | 99.32 | 98.15 | 167 |
06 Dec 2023 | 98.83 | 99.71 | 98.41 | 98.52 | 97.36 | 312 |
05 Dec 2023 | 98.10 | 98.72 | 97.84 | 98.59 | 97.43 | 596 |
04 Dec 2023 | 96.95 | 98.45 | 96.95 | 98.45 | 97.29 | 9,046 |
01 Dec 2023 | 97.30 | 98.11 | 97.17 | 97.71 | 96.56 | 559 |
30 Nov 2023 | 96.66 | 97.93 | 96.48 | 97.61 | 96.46 | 2,043 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |