Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 115.71 | 117.01 | 115.14 | 116.82 | 116.82 | 57 |
27 Mar 2024 | 112.65 | 115.45 | 110.93 | 114.72 | 114.72 | 31 |
26 Mar 2024 | 114.98 | 114.98 | 112.02 | 112.56 | 112.56 | 38 |
25 Mar 2024 | 114.00 | 115.16 | 111.59 | 113.47 | 113.47 | 45 |
22 Mar 2024 | 112.50 | 114.37 | 111.39 | 113.62 | 113.62 | 139 |
21 Mar 2024 | 112.26 | 114.96 | 110.98 | 114.96 | 114.96 | 128 |
20 Mar 2024 | 108.59 | 110.08 | 107.77 | 110.08 | 110.08 | 87 |
19 Mar 2024 | 110.50 | 110.50 | 107.94 | 108.57 | 108.57 | 141 |
18 Mar 2024 | 110.47 | 111.99 | 108.96 | 109.92 | 109.92 | 36 |
15 Mar 2024 | 107.90 | 111.01 | 107.90 | 109.51 | 109.51 | 35 |
14 Mar 2024 | 114.75 | 114.75 | 109.74 | 109.74 | 109.74 | 168 |
13 Mar 2024 | 117.21 | 117.63 | 112.34 | 112.55 | 112.55 | 32 |
12 Mar 2024 | 116.58 | 118.82 | 114.89 | 114.89 | 114.89 | 121 |
11 Mar 2024 | 115.05 | 118.94 | 115.05 | 117.31 | 117.31 | 41 |
08 Mar 2024 | 120.04 | 120.59 | 117.86 | 117.95 | 117.95 | 79 |
07 Mar 2024 | 114.85 | 117.98 | 113.86 | 117.86 | 117.86 | 56 |
06 Mar 2024 | 114.08 | 116.52 | 113.31 | 113.74 | 113.74 | 28 |
05 Mar 2024 | 111.27 | 115.13 | 108.39 | 115.13 | 115.13 | 93 |
04 Mar 2024 | 117.67 | 118.97 | 109.03 | 109.33 | 109.33 | 316 |
01 Mar 2024 | 117.02 | 120.11 | 116.68 | 118.88 | 118.88 | 86 |
29 Feb 2024 | 120.00 | 121.67 | 117.72 | 117.90 | 117.90 | 21 |
28 Feb 2024 | 120.98 | 121.44 | 117.09 | 118.38 | 118.38 | 125 |
27 Feb 2024 | 123.96 | 123.96 | 115.76 | 120.67 | 120.67 | 93 |
26 Feb 2024 | 119.07 | 122.84 | 119.07 | 120.57 | 120.57 | 34 |
23 Feb 2024 | 122.76 | 122.76 | 121.01 | 121.01 | 121.01 | 15 |
22 Feb 2024 | 126.18 | 126.18 | 126.18 | 126.18 | 126.18 | 3 |
21 Feb 2024 | 126.00 | 127.25 | 124.33 | 125.04 | 125.04 | 38 |
20 Feb 2024 | 125.54 | 128.07 | 123.06 | 126.96 | 126.96 | 421 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 126.40 | 128.04 | 123.64 | 127.36 | 127.36 | 40 |
16 Feb 2024 | 0.6 Dividend | |||||
15 Feb 2024 | 122.00 | 127.82 | 122.00 | 126.92 | 126.32 | 42 |
14 Feb 2024 | 123.52 | 123.61 | 120.40 | 122.31 | 121.73 | 42 |
13 Feb 2024 | 120.58 | 123.94 | 118.67 | 119.65 | 119.08 | 580 |
12 Feb 2024 | 118.19 | 128.80 | 116.21 | 128.04 | 127.43 | 406 |
09 Feb 2024 | 124.72 | 136.99 | 120.89 | 121.51 | 120.94 | 97 |
08 Feb 2024 | 126.50 | 128.62 | 126.50 | 127.38 | 126.78 | 12 |
07 Feb 2024 | 128.25 | 128.25 | 125.94 | 127.25 | 126.65 | 61 |
06 Feb 2024 | 127.93 | 128.55 | 126.26 | 127.81 | 127.21 | 10 |
05 Feb 2024 | 126.71 | 129.54 | 125.85 | 128.09 | 127.48 | 20 |
02 Feb 2024 | 128.00 | 131.92 | 126.77 | 127.32 | 126.72 | 41 |
01 Feb 2024 | 124.25 | 128.23 | 124.25 | 125.86 | 125.27 | 111 |
31 Jan 2024 | 127.45 | 130.09 | 126.07 | 128.06 | 127.45 | 128 |
30 Jan 2024 | 133.41 | 135.19 | 130.01 | 131.05 | 130.43 | 18 |
29 Jan 2024 | 130.26 | 132.45 | 128.91 | 131.83 | 131.21 | 25 |
26 Jan 2024 | 132.19 | 133.74 | 130.57 | 132.53 | 131.90 | 37 |
25 Jan 2024 | 132.49 | 133.73 | 130.02 | 131.45 | 130.83 | 18 |
24 Jan 2024 | 131.59 | 132.64 | 130.22 | 130.71 | 130.09 | 10 |
23 Jan 2024 | 132.03 | 132.04 | 129.03 | 130.32 | 129.70 | 12 |
22 Jan 2024 | 127.37 | 129.33 | 125.63 | 127.96 | 127.36 | 26 |
19 Jan 2024 | 129.69 | 129.69 | 123.81 | 125.69 | 125.10 | 15 |
18 Jan 2024 | 127.47 | 127.47 | 123.89 | 125.77 | 125.18 | 11 |
17 Jan 2024 | 125.82 | 126.40 | 122.81 | 123.43 | 122.85 | 59 |
16 Jan 2024 | 126.24 | 127.99 | 125.25 | 126.84 | 126.24 | 88 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 133.13 | 133.58 | 129.87 | 130.34 | 129.72 | 89 |
11 Jan 2024 | 133.38 | 133.66 | 128.97 | 131.00 | 130.38 | 28 |
10 Jan 2024 | 132.59 | 133.37 | 130.69 | 131.99 | 131.37 | 22 |
09 Jan 2024 | 132.50 | 135.09 | 129.98 | 132.76 | 132.13 | 61 |
08 Jan 2024 | 128.51 | 134.41 | 128.51 | 134.41 | 133.77 | 84 |
05 Jan 2024 | 126.07 | 129.87 | 126.07 | 128.04 | 127.43 | 34 |
04 Jan 2024 | 129.21 | 129.81 | 128.21 | 128.21 | 127.61 | 152 |
03 Jan 2024 | 134.34 | 136.05 | 131.17 | 131.53 | 130.91 | 259 |
02 Jan 2024 | 138.05 | 139.83 | 136.53 | 138.51 | 137.86 | 40 |
29 Dec 2023 | 143.00 | 143.55 | 139.55 | 140.66 | 140.00 | 106 |
28 Dec 2023 | 141.13 | 141.96 | 140.03 | 140.44 | 139.78 | 69 |
27 Dec 2023 | - | - | - | - | - | - |
22 Dec 2023 | 136.36 | 141.20 | 136.36 | 138.73 | 138.07 | 52 |
21 Dec 2023 | 136.49 | 138.24 | 135.67 | 136.64 | 135.99 | 91 |
20 Dec 2023 | 138.27 | 140.60 | 136.08 | 138.99 | 138.33 | 55 |
19 Dec 2023 | 135.57 | 137.76 | 133.93 | 137.19 | 136.54 | 84 |
18 Dec 2023 | 136.22 | 137.18 | 130.84 | 133.33 | 132.70 | 179 |
15 Dec 2023 | 138.50 | 139.94 | 135.74 | 136.22 | 135.58 | 180 |
14 Dec 2023 | 136.75 | 139.09 | 135.07 | 136.64 | 135.99 | 2,183 |
13 Dec 2023 | 125.01 | 128.29 | 125.01 | 126.68 | 126.08 | 58 |
12 Dec 2023 | 123.50 | 126.36 | 122.27 | 126.36 | 125.76 | 65 |
11 Dec 2023 | 122.55 | 124.53 | 119.78 | 122.40 | 121.82 | 107 |
08 Dec 2023 | 122.00 | 122.99 | 120.50 | 122.73 | 122.15 | 98 |
07 Dec 2023 | 117.15 | 120.75 | 115.44 | 120.01 | 119.44 | 20 |
06 Dec 2023 | 115.32 | 115.66 | 111.39 | 115.56 | 115.01 | 45 |
05 Dec 2023 | 114.00 | 118.41 | 110.76 | 110.80 | 110.28 | 76 |
04 Dec 2023 | 115.63 | 118.78 | 115.10 | 115.22 | 114.68 | 40 |
01 Dec 2023 | 114.62 | 116.03 | 110.89 | 114.46 | 113.92 | 30 |
30 Nov 2023 | 117.17 | 119.63 | 113.56 | 114.14 | 113.60 | 15 |
29 Nov 2023 | 116.07 | 120.23 | 116.06 | 116.80 | 116.25 | 33 |
28 Nov 2023 | 114.00 | 117.39 | 113.06 | 115.58 | 115.03 | 20 |
27 Nov 2023 | 116.14 | 116.15 | 112.22 | 114.48 | 113.94 | 75 |
24 Nov 2023 | 114.31 | 116.26 | 114.31 | 114.90 | 114.36 | 30 |
23 Nov 2023 | - | - | - | - | - | - |
22 Nov 2023 | 114.82 | 117.43 | 113.60 | 115.11 | 114.57 | 22 |
21 Nov 2023 | 119.64 | 120.26 | 114.94 | 114.94 | 114.40 | 19 |
20 Nov 2023 | 118.82 | 120.46 | 117.46 | 119.00 | 118.44 | 56 |
17 Nov 2023 | 115.84 | 119.28 | 115.84 | 119.23 | 118.67 | 33 |
16 Nov 2023 | 118.75 | 119.40 | 114.64 | 115.01 | 114.47 | 435 |
15 Nov 2023 | 113.22 | 120.17 | 113.22 | 119.14 | 118.58 | 266 |
14 Nov 2023 | 108.63 | 112.99 | 107.00 | 112.34 | 111.81 | 464 |
13 Nov 2023 | 104.05 | 107.50 | 104.05 | 106.01 | 105.51 | 2,662 |
10 Nov 2023 | 104.09 | 107.23 | 103.78 | 107.02 | 106.52 | 38 |
10 Nov 2023 | 0.6 Dividend | |||||
09 Nov 2023 | 107.80 | 107.80 | 106.95 | 106.95 | 105.85 | 27 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |