Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 120.57 | 124.15 | 120.57 | 124.15 | 124.15 | 320 |
24 Apr 2024 | 120.00 | 120.35 | 119.90 | 119.90 | 119.90 | 31 |
23 Apr 2024 | 118.00 | 121.35 | 118.00 | 121.35 | 121.35 | 109 |
22 Apr 2024 | 118.22 | 121.41 | 118.13 | 119.75 | 119.75 | 398 |
19 Apr 2024 | 122.00 | 123.31 | 122.00 | 123.21 | 123.21 | 332 |
18 Apr 2024 | 123.43 | 123.81 | 121.63 | 121.63 | 121.63 | 164 |
17 Apr 2024 | 122.02 | 123.50 | 121.76 | 122.56 | 122.56 | 252 |
16 Apr 2024 | 120.56 | 121.64 | 119.54 | 121.42 | 121.42 | 59 |
15 Apr 2024 | 120.99 | 121.00 | 118.85 | 120.15 | 120.15 | 496 |
12 Apr 2024 | 124.60 | 124.84 | 120.94 | 120.94 | 120.94 | 459 |
11 Apr 2024 | 123.77 | 124.18 | 121.25 | 122.65 | 122.65 | 182 |
10 Apr 2024 | 121.96 | 123.82 | 121.01 | 122.18 | 122.18 | 553 |
09 Apr 2024 | 125.43 | 125.76 | 123.30 | 124.16 | 124.16 | 370 |
08 Apr 2024 | 126.36 | 126.50 | 122.11 | 122.64 | 122.64 | 325 |
05 Apr 2024 | 122.88 | 124.61 | 121.47 | 124.47 | 124.47 | 335 |
04 Apr 2024 | 121.37 | 123.85 | 120.18 | 123.85 | 123.85 | 611 |
04 Apr 2024 | 0.4 Dividend | |||||
03 Apr 2024 | 122.56 | 122.69 | 122.02 | 122.52 | 122.12 | 309 |
02 Apr 2024 | 122.94 | 122.96 | 121.96 | 122.82 | 122.42 | 87 |
28 Mar 2024 | 120.26 | 122.41 | 118.99 | 122.12 | 121.72 | 1,202 |
27 Mar 2024 | 114.45 | 119.50 | 111.00 | 118.76 | 118.38 | 272 |
26 Mar 2024 | 110.98 | 111.31 | 110.34 | 110.37 | 110.01 | 42 |
25 Mar 2024 | 111.59 | 111.91 | 110.51 | 110.51 | 110.15 | 362 |
22 Mar 2024 | 109.77 | 110.18 | 109.16 | 109.41 | 109.05 | 156 |
21 Mar 2024 | 113.00 | 113.01 | 110.00 | 111.17 | 110.81 | 77 |
20 Mar 2024 | 107.58 | 111.87 | 107.40 | 111.87 | 111.50 | 1,154 |
19 Mar 2024 | 109.34 | 109.95 | 108.09 | 108.43 | 108.07 | 864 |
18 Mar 2024 | 111.04 | 111.54 | 110.40 | 110.88 | 110.52 | 324 |
15 Mar 2024 | 111.00 | 112.08 | 111.00 | 111.61 | 111.25 | 57 |
14 Mar 2024 | 112.80 | 113.70 | 111.58 | 111.58 | 111.22 | 108 |
13 Mar 2024 | 113.89 | 114.54 | 112.68 | 114.54 | 114.17 | 121 |
12 Mar 2024 | 112.36 | 113.37 | 111.94 | 111.94 | 111.58 | 253 |
11 Mar 2024 | 113.40 | 115.23 | 112.13 | 115.23 | 114.85 | 24 |
08 Mar 2024 | 112.87 | 112.87 | 111.02 | 111.74 | 111.37 | 98 |
07 Mar 2024 | 111.60 | 112.46 | 111.50 | 111.86 | 111.49 | 125 |
06 Mar 2024 | 112.15 | 112.25 | 111.23 | 111.80 | 111.44 | 309 |
05 Mar 2024 | 111.60 | 111.93 | 109.62 | 110.29 | 109.93 | 429 |
04 Mar 2024 | 105.79 | 110.14 | 105.79 | 110.13 | 109.77 | 281 |
01 Mar 2024 | 102.93 | 106.53 | 102.32 | 106.27 | 105.93 | 304 |
29 Feb 2024 | 101.00 | 103.34 | 101.00 | 102.53 | 102.20 | 149 |
28 Feb 2024 | 101.94 | 102.44 | 100.59 | 100.94 | 100.62 | 712 |
27 Feb 2024 | 105.66 | 105.66 | 103.50 | 103.94 | 103.60 | 289 |
26 Feb 2024 | 105.57 | 105.57 | 103.50 | 104.33 | 103.99 | 1,663 |
23 Feb 2024 | 101.08 | 106.25 | 101.08 | 106.25 | 105.91 | 884 |
22 Feb 2024 | 104.99 | 104.99 | 103.95 | 104.43 | 104.09 | 309 |
21 Feb 2024 | 106.90 | 106.90 | 105.40 | 106.25 | 105.91 | 681 |
20 Feb 2024 | 110.75 | 111.22 | 107.48 | 107.48 | 107.13 | 510 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 108.40 | 110.39 | 108.12 | 109.09 | 108.73 | 239 |
15 Feb 2024 | 112.50 | 112.99 | 110.57 | 112.14 | 111.78 | 824 |
14 Feb 2024 | 107.20 | 107.67 | 106.74 | 106.92 | 106.57 | 533 |
13 Feb 2024 | 110.00 | 110.37 | 107.13 | 107.13 | 106.78 | 1,583 |
12 Feb 2024 | 111.36 | 111.82 | 111.36 | 111.82 | 111.45 | 493 |
09 Feb 2024 | 111.63 | 111.83 | 111.00 | 111.60 | 111.24 | 455 |
08 Feb 2024 | 112.03 | 112.05 | 111.30 | 111.85 | 111.48 | 148 |
07 Feb 2024 | 112.90 | 112.90 | 112.18 | 112.18 | 111.81 | 167 |
06 Feb 2024 | 111.79 | 112.55 | 111.79 | 112.25 | 111.88 | 36 |
05 Feb 2024 | 112.18 | 113.07 | 111.21 | 112.35 | 111.98 | 640 |
02 Feb 2024 | 112.50 | 113.65 | 112.50 | 113.65 | 113.28 | 67 |
01 Feb 2024 | 116.03 | 117.13 | 115.71 | 116.98 | 116.60 | 41 |
31 Jan 2024 | 115.11 | 116.62 | 115.11 | 116.25 | 115.87 | 781 |
30 Jan 2024 | 116.57 | 116.57 | 114.49 | 114.49 | 114.11 | 32 |
29 Jan 2024 | 115.44 | 115.47 | 113.89 | 114.92 | 114.54 | 120 |
26 Jan 2024 | 116.80 | 117.08 | 115.42 | 115.42 | 115.04 | 430 |
25 Jan 2024 | 116.19 | 116.60 | 115.66 | 115.87 | 115.49 | 99 |
24 Jan 2024 | 120.32 | 120.32 | 115.15 | 115.15 | 114.77 | 119 |
23 Jan 2024 | 117.77 | 118.09 | 117.15 | 117.65 | 117.27 | 123 |
22 Jan 2024 | 115.93 | 117.07 | 114.89 | 116.59 | 116.21 | 28 |
19 Jan 2024 | 115.50 | 115.66 | 114.81 | 115.66 | 115.28 | 140 |
18 Jan 2024 | 116.38 | 117.55 | 116.00 | 116.18 | 115.80 | 63 |
17 Jan 2024 | 120.10 | 120.10 | 116.64 | 116.64 | 116.26 | 1,341 |
16 Jan 2024 | 122.54 | 122.54 | 120.00 | 120.19 | 119.80 | 238 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 123.67 | 125.20 | 122.68 | 122.77 | 122.37 | 460 |
11 Jan 2024 | 122.63 | 122.70 | 119.73 | 119.73 | 119.34 | 49 |
10 Jan 2024 | 120.65 | 121.66 | 120.36 | 121.16 | 120.76 | 93 |
09 Jan 2024 | 119.82 | 120.22 | 119.14 | 119.86 | 119.47 | 419 |
08 Jan 2024 | 117.36 | 119.51 | 117.36 | 119.50 | 119.11 | 165 |
05 Jan 2024 | - | - | - | - | - | - |
04 Jan 2024 | 117.24 | 119.10 | 117.24 | 118.38 | 118.00 | 104 |
04 Jan 2024 | 0.4 Dividend | |||||
03 Jan 2024 | 117.60 | 117.65 | 116.16 | 117.65 | 116.87 | 2,558 |
02 Jan 2024 | 121.98 | 122.07 | 120.07 | 120.07 | 119.27 | 846 |
29 Dec 2023 | 120.79 | 121.11 | 119.51 | 120.57 | 119.77 | 29 |
28 Dec 2023 | 122.51 | 123.40 | 122.51 | 122.77 | 121.95 | 9 |
27 Dec 2023 | - | - | - | - | - | - |
22 Dec 2023 | 124.60 | 124.64 | 122.82 | 123.63 | 122.81 | 183 |
21 Dec 2023 | 122.39 | 122.39 | 121.30 | 121.30 | 120.49 | 139 |
20 Dec 2023 | 122.77 | 122.77 | 122.03 | 122.51 | 121.69 | 62 |
19 Dec 2023 | 122.16 | 124.16 | 122.10 | 122.99 | 122.17 | 490 |
18 Dec 2023 | 119.27 | 121.23 | 119.27 | 121.03 | 120.22 | 399 |
15 Dec 2023 | 120.97 | 120.97 | 118.87 | 119.04 | 118.25 | 192 |
14 Dec 2023 | 123.75 | 124.19 | 121.26 | 121.79 | 120.98 | 566 |
13 Dec 2023 | 114.09 | 114.65 | 113.55 | 114.55 | 113.79 | 116 |
12 Dec 2023 | 117.49 | 117.87 | 114.46 | 114.46 | 113.70 | 1,705 |
11 Dec 2023 | 116.49 | 117.05 | 115.51 | 116.91 | 116.13 | 683 |
08 Dec 2023 | 118.57 | 119.69 | 117.07 | 117.46 | 116.68 | 383 |
07 Dec 2023 | 118.97 | 119.97 | 118.87 | 119.97 | 119.17 | 83 |
06 Dec 2023 | 118.66 | 119.58 | 118.28 | 118.69 | 117.90 | 324 |
05 Dec 2023 | 120.21 | 120.79 | 117.99 | 118.33 | 117.54 | 183 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |