Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Apr 2024 | 99.32 | 99.32 | 98.07 | 98.33 | 98.33 | 3 |
17 Apr 2024 | 100.54 | 100.54 | 98.72 | 99.39 | 99.39 | 24 |
16 Apr 2024 | 101.60 | 101.60 | 100.26 | 101.01 | 101.01 | 105 |
15 Apr 2024 | 103.71 | 104.23 | 102.81 | 102.81 | 102.81 | 11 |
12 Apr 2024 | 103.28 | 104.12 | 103.22 | 104.12 | 104.12 | 21 |
11 Apr 2024 | 105.30 | 105.30 | 104.82 | 104.82 | 104.82 | 2 |
10 Apr 2024 | 109.94 | 109.94 | 106.60 | 106.84 | 106.84 | 5 |
09 Apr 2024 | 112.68 | 112.93 | 112.68 | 112.93 | 112.93 | 3 |
08 Apr 2024 | 113.60 | 113.87 | 112.08 | 113.87 | 113.87 | 3 |
08 Apr 2024 | 0.48 Dividend | |||||
05 Apr 2024 | 111.46 | 113.09 | 110.52 | 113.06 | 112.58 | 62 |
04 Apr 2024 | - | - | - | - | - | - |
03 Apr 2024 | - | - | - | - | - | - |
02 Apr 2024 | 111.33 | 111.33 | 111.33 | 111.33 | 110.86 | 1 |
28 Mar 2024 | 113.19 | 117.14 | 113.19 | 116.59 | 116.10 | 133 |
27 Mar 2024 | 110.84 | 114.33 | 110.84 | 114.16 | 113.68 | 78 |
26 Mar 2024 | 110.09 | 111.53 | 110.09 | 111.53 | 111.06 | 8 |
25 Mar 2024 | 110.83 | 111.83 | 109.96 | 109.96 | 109.49 | 14 |
22 Mar 2024 | 110.43 | 111.15 | 109.90 | 111.10 | 110.63 | 8 |
21 Mar 2024 | 109.56 | 112.76 | 109.56 | 112.11 | 111.63 | 41 |
20 Mar 2024 | 103.25 | 106.21 | 103.25 | 106.21 | 105.76 | 53 |
19 Mar 2024 | 103.54 | 103.96 | 102.08 | 103.96 | 103.52 | 117 |
18 Mar 2024 | 104.80 | 105.29 | 104.02 | 104.32 | 103.88 | 57 |
15 Mar 2024 | 102.84 | 103.05 | 102.00 | 102.69 | 102.25 | 137 |
14 Mar 2024 | 101.07 | 101.07 | 98.57 | 98.57 | 98.16 | 216 |
13 Mar 2024 | 103.01 | 103.01 | 101.70 | 102.54 | 102.10 | 537 |
12 Mar 2024 | 104.28 | 104.28 | 102.86 | 102.86 | 102.42 | 51 |
11 Mar 2024 | 103.66 | 104.50 | 102.57 | 103.53 | 103.09 | 86 |
08 Mar 2024 | 107.76 | 108.62 | 105.85 | 105.85 | 105.40 | 26 |
07 Mar 2024 | 107.40 | 107.45 | 106.05 | 107.45 | 106.99 | 87 |
06 Mar 2024 | 105.61 | 114.24 | 105.61 | 109.49 | 109.03 | 917 |
05 Mar 2024 | 126.23 | 127.17 | 125.74 | 127.17 | 126.63 | 6,523 |
04 Mar 2024 | 129.00 | 129.00 | 126.65 | 126.65 | 126.12 | 3,065 |
01 Mar 2024 | 127.21 | 128.93 | 125.98 | 128.63 | 128.08 | 5,794 |
29 Feb 2024 | 127.95 | 128.33 | 127.28 | 127.28 | 126.74 | 96 |
28 Feb 2024 | 125.55 | 127.10 | 125.19 | 126.86 | 126.32 | 920 |
27 Feb 2024 | 128.50 | 128.50 | 127.28 | 127.59 | 127.05 | 4 |
26 Feb 2024 | 124.94 | 126.91 | 124.26 | 126.56 | 126.02 | 24 |
23 Feb 2024 | 123.96 | 123.96 | 123.96 | 123.96 | 123.44 | 4 |
22 Feb 2024 | 122.00 | 123.75 | 121.78 | 123.75 | 123.22 | 80 |
21 Feb 2024 | 119.88 | 119.88 | 119.46 | 119.46 | 118.95 | 3 |
20 Feb 2024 | 119.87 | 119.87 | 118.00 | 119.43 | 118.92 | 79 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 118.77 | 119.84 | 118.77 | 119.84 | 119.33 | 9 |
15 Feb 2024 | 120.51 | 121.47 | 120.51 | 121.47 | 120.95 | 5 |
14 Feb 2024 | 118.43 | 118.43 | 116.90 | 116.90 | 116.40 | 3 |
13 Feb 2024 | 115.61 | 116.37 | 114.82 | 116.37 | 115.88 | 99 |
12 Feb 2024 | 118.87 | 120.89 | 118.29 | 120.68 | 120.17 | 2,096 |
09 Feb 2024 | 116.53 | 118.46 | 116.53 | 118.46 | 117.96 | 15 |
08 Feb 2024 | 114.67 | 116.02 | 114.67 | 116.02 | 115.53 | 6 |
07 Feb 2024 | 114.57 | 114.57 | 114.57 | 114.57 | 114.08 | 2 |
06 Feb 2024 | 115.40 | 115.40 | 113.97 | 115.03 | 114.54 | 1 |
05 Feb 2024 | 114.79 | 115.11 | 113.51 | 115.11 | 114.63 | 302 |
02 Feb 2024 | 114.95 | 116.40 | 114.95 | 115.31 | 114.82 | 29 |
01 Feb 2024 | 114.63 | 114.63 | 114.63 | 114.63 | 114.14 | 68 |
31 Jan 2024 | 114.70 | 115.15 | 114.70 | 115.04 | 114.55 | 15 |
30 Jan 2024 | 114.72 | 114.72 | 114.06 | 114.24 | 113.75 | 23 |
29 Jan 2024 | 114.61 | 114.64 | 114.54 | 114.64 | 114.15 | - |
26 Jan 2024 | - | - | - | - | - | - |
25 Jan 2024 | 112.91 | 115.21 | 112.20 | 112.66 | 112.18 | 164 |
24 Jan 2024 | 115.72 | 115.72 | 112.40 | 112.40 | 111.92 | 3 |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | 115.40 | 116.37 | 114.62 | 114.78 | 114.29 | 22 |
19 Jan 2024 | 111.90 | 112.85 | 111.14 | 111.26 | 110.79 | 4 |
18 Jan 2024 | - | - | - | - | - | - |
17 Jan 2024 | 111.80 | 113.33 | 111.80 | 113.00 | 112.52 | 2 |
16 Jan 2024 | 112.11 | 113.34 | 110.20 | 113.25 | 112.77 | 28 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 116.36 | 116.36 | 113.31 | 113.31 | 112.83 | 21 |
11 Jan 2024 | 112.55 | 113.56 | 112.55 | 113.13 | 112.65 | 3 |
10 Jan 2024 | 113.78 | 113.78 | 112.48 | 112.79 | 112.31 | 5 |
09 Jan 2024 | 113.72 | 113.86 | 113.11 | 113.86 | 113.38 | 76 |
08 Jan 2024 | - | - | - | - | - | - |
05 Jan 2024 | 112.03 | 112.03 | 111.15 | 111.15 | 110.68 | 51 |
04 Jan 2024 | - | - | - | - | - | - |
03 Jan 2024 | 114.36 | 114.36 | 110.43 | 110.57 | 110.10 | 30 |
02 Jan 2024 | 116.82 | 118.04 | 116.42 | 117.42 | 116.92 | 73 |
29 Dec 2023 | 118.70 | 118.70 | 118.60 | 118.63 | 118.13 | 2 |
28 Dec 2023 | 119.29 | 120.58 | 119.29 | 119.80 | 119.29 | 2 |
27 Dec 2023 | 121.23 | 122.10 | 121.23 | 122.10 | 121.58 | 708 |
27 Dec 2023 | 0.48 Dividend | |||||
22 Dec 2023 | 119.18 | 120.21 | 119.18 | 119.92 | 118.93 | 3 |
21 Dec 2023 | 118.88 | 118.88 | 117.26 | 117.99 | 117.02 | 3 |
20 Dec 2023 | 116.52 | 119.31 | 116.03 | 119.18 | 118.20 | 532 |
19 Dec 2023 | 116.72 | 119.95 | 116.72 | 119.95 | 118.96 | 164 |
18 Dec 2023 | 115.55 | 116.54 | 115.01 | 115.98 | 115.03 | 4,987 |
15 Dec 2023 | 118.24 | 118.24 | 115.01 | 115.08 | 114.13 | 7,469 |
14 Dec 2023 | 112.80 | 117.70 | 111.00 | 116.28 | 115.32 | 11,691 |
13 Dec 2023 | 107.85 | 107.85 | 105.69 | 105.69 | 104.82 | 16 |
12 Dec 2023 | 107.97 | 108.02 | 107.97 | 108.02 | 107.13 | 24 |
11 Dec 2023 | 108.10 | 108.10 | 107.23 | 108.08 | 107.19 | 172 |
08 Dec 2023 | 105.75 | 108.16 | 105.75 | 108.16 | 107.27 | 469 |
07 Dec 2023 | 102.97 | 106.46 | 102.97 | 106.46 | 105.58 | 104 |
06 Dec 2023 | 102.39 | 112.61 | 102.39 | 106.83 | 105.95 | 140 |
05 Dec 2023 | 103.94 | 104.51 | 103.50 | 103.50 | 102.65 | 239 |
04 Dec 2023 | 104.13 | 106.30 | 104.13 | 104.57 | 103.71 | 3,480 |
01 Dec 2023 | 100.68 | 103.22 | 100.68 | 102.61 | 101.77 | 2 |
30 Nov 2023 | 99.63 | 99.79 | 99.36 | 99.36 | 98.54 | 5 |
29 Nov 2023 | 101.80 | 101.80 | 100.71 | 101.24 | 100.40 | 7 |
28 Nov 2023 | 100.75 | 100.90 | 100.00 | 100.90 | 100.07 | 3,742 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |