Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 95.70 | 95.70 | 95.35 | 95.35 | 95.35 | 4 |
25 Apr 2024 | 100.93 | 101.85 | 92.62 | 94.07 | 94.07 | 7,284 |
24 Apr 2024 | 104.81 | 106.08 | 104.73 | 105.30 | 105.30 | 284 |
23 Apr 2024 | 106.80 | 107.46 | 106.38 | 107.20 | 107.20 | 538 |
22 Apr 2024 | 103.87 | 105.48 | 103.53 | 105.48 | 105.48 | 70 |
19 Apr 2024 | 103.96 | 105.05 | 103.96 | 104.36 | 104.36 | 64 |
18 Apr 2024 | 103.99 | 105.47 | 103.51 | 104.19 | 104.19 | 17 |
17 Apr 2024 | 105.94 | 106.40 | 105.37 | 106.17 | 106.17 | 19 |
16 Apr 2024 | 105.45 | 106.34 | 104.90 | 106.29 | 106.29 | 291 |
15 Apr 2024 | 109.05 | 109.49 | 106.71 | 106.71 | 106.71 | 129 |
12 Apr 2024 | 109.27 | 109.71 | 108.55 | 108.55 | 108.55 | 88 |
11 Apr 2024 | 112.03 | 112.03 | 110.78 | 110.78 | 110.78 | 270 |
10 Apr 2024 | 113.65 | 113.65 | 110.80 | 111.21 | 111.21 | 250 |
09 Apr 2024 | 116.63 | 117.89 | 116.21 | 116.21 | 116.21 | 9 |
08 Apr 2024 | 116.79 | 117.43 | 115.93 | 117.21 | 117.21 | 113 |
05 Apr 2024 | 114.00 | 115.57 | 114.00 | 115.57 | 115.57 | 11 |
04 Apr 2024 | 117.71 | 117.71 | 116.90 | 116.95 | 116.95 | 66 |
03 Apr 2024 | 114.69 | 115.50 | 114.69 | 115.50 | 115.50 | 29 |
02 Apr 2024 | 116.94 | 116.94 | 114.86 | 115.41 | 115.41 | 193 |
28 Mar 2024 | 118.21 | 119.78 | 118.11 | 119.11 | 119.11 | 1,080 |
27 Mar 2024 | 114.50 | 118.29 | 113.99 | 117.83 | 117.83 | 751 |
26 Mar 2024 | 114.38 | 114.68 | 113.03 | 113.20 | 113.20 | 99 |
25 Mar 2024 | 110.87 | 115.62 | 110.87 | 113.95 | 113.95 | 334 |
22 Mar 2024 | 111.89 | 111.99 | 110.91 | 110.91 | 110.91 | 242 |
21 Mar 2024 | 110.00 | 112.56 | 109.48 | 111.93 | 111.93 | 483 |
20 Mar 2024 | 107.42 | 109.30 | 107.01 | 109.30 | 109.30 | 42 |
19 Mar 2024 | 105.98 | 107.28 | 105.08 | 106.91 | 106.91 | 344 |
18 Mar 2024 | 105.98 | 107.45 | 104.86 | 106.49 | 106.49 | 477 |
15 Mar 2024 | 105.54 | 106.47 | 104.80 | 104.94 | 104.94 | 24 |
14 Mar 2024 | 107.75 | 108.11 | 105.29 | 105.29 | 105.29 | 246 |
13 Mar 2024 | 107.71 | 108.95 | 107.71 | 108.52 | 108.52 | 46 |
12 Mar 2024 | 109.16 | 109.29 | 107.28 | 107.28 | 107.28 | 53 |
11 Mar 2024 | 108.75 | 109.20 | 107.78 | 108.39 | 108.39 | 199 |
08 Mar 2024 | 108.70 | 109.03 | 107.81 | 109.03 | 109.03 | 377 |
07 Mar 2024 | 107.00 | 108.27 | 107.00 | 108.21 | 108.21 | 129 |
06 Mar 2024 | 104.06 | 106.52 | 102.88 | 105.55 | 105.55 | 375 |
05 Mar 2024 | 105.50 | 107.33 | 105.50 | 106.41 | 106.41 | 128 |
04 Mar 2024 | 107.21 | 107.55 | 106.20 | 106.60 | 106.60 | 30 |
01 Mar 2024 | 107.59 | 107.59 | 105.99 | 106.68 | 106.68 | 26 |
29 Feb 2024 | 106.73 | 107.64 | 106.41 | 107.21 | 107.21 | 95 |
29 Feb 2024 | 1.75 Dividend | |||||
28 Feb 2024 | 107.51 | 108.37 | 107.30 | 108.24 | 106.49 | 86 |
27 Feb 2024 | 108.67 | 109.20 | 108.25 | 108.31 | 106.56 | 146 |
26 Feb 2024 | 109.84 | 110.46 | 107.52 | 107.52 | 105.78 | 290 |
23 Feb 2024 | 111.64 | 111.90 | 111.64 | 111.67 | 109.86 | 90 |
22 Feb 2024 | 110.29 | 112.13 | 110.29 | 111.84 | 110.03 | 186 |
21 Feb 2024 | 109.88 | 109.88 | 109.12 | 109.72 | 107.95 | 130 |
20 Feb 2024 | 107.35 | 109.10 | 107.20 | 109.07 | 107.31 | 84 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 108.32 | 109.27 | 107.82 | 108.94 | 107.18 | 49 |
15 Feb 2024 | 109.54 | 110.65 | 109.20 | 109.72 | 107.94 | 1,140 |
14 Feb 2024 | 107.61 | 109.40 | 107.42 | 109.39 | 107.63 | 770 |
13 Feb 2024 | 108.47 | 109.37 | 106.32 | 106.52 | 104.79 | 1,189 |
12 Feb 2024 | 110.61 | 112.75 | 109.63 | 112.75 | 110.93 | 471 |
09 Feb 2024 | 110.04 | 110.20 | 108.67 | 109.49 | 107.72 | 236 |
08 Feb 2024 | 109.59 | 110.49 | 109.10 | 110.49 | 108.70 | 22 |
07 Feb 2024 | 109.50 | 109.50 | 108.11 | 108.76 | 107.00 | 104 |
06 Feb 2024 | 108.78 | 109.30 | 107.82 | 109.03 | 107.27 | 5 |
05 Feb 2024 | 108.72 | 109.62 | 107.82 | 108.59 | 106.83 | 163 |
02 Feb 2024 | 109.39 | 110.39 | 108.27 | 110.39 | 108.61 | 452 |
01 Feb 2024 | 110.88 | 111.60 | 109.77 | 109.89 | 108.11 | 9 |
31 Jan 2024 | 109.46 | 113.74 | 109.29 | 112.31 | 110.49 | 280 |
30 Jan 2024 | 112.69 | 113.00 | 109.86 | 111.84 | 110.03 | 2,285 |
29 Jan 2024 | 117.00 | 118.62 | 116.22 | 117.52 | 115.62 | 365 |
26 Jan 2024 | 115.65 | 117.25 | 110.97 | 115.79 | 113.92 | 19,481 |
25 Jan 2024 | 111.69 | 114.04 | 110.88 | 113.83 | 111.99 | 37 |
24 Jan 2024 | 112.19 | 112.19 | 109.80 | 110.61 | 108.82 | 142 |
23 Jan 2024 | 114.51 | 114.51 | 111.29 | 111.98 | 110.17 | 22 |
22 Jan 2024 | 113.73 | 115.18 | 113.04 | 114.34 | 112.49 | 126 |
19 Jan 2024 | 112.34 | 113.00 | 111.19 | 113.00 | 111.17 | 9 |
18 Jan 2024 | 112.66 | 113.32 | 111.23 | 111.56 | 109.76 | 7 |
17 Jan 2024 | 111.58 | 112.91 | 111.00 | 111.44 | 109.64 | 30 |
16 Jan 2024 | 110.00 | 113.93 | 110.00 | 112.84 | 111.02 | 51 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 121.04 | 121.25 | 116.20 | 116.56 | 114.68 | 157 |
11 Jan 2024 | 120.01 | 120.59 | 117.50 | 118.51 | 116.59 | 23 |
10 Jan 2024 | 121.26 | 121.46 | 119.87 | 120.89 | 118.94 | 511 |
09 Jan 2024 | 121.02 | 121.02 | 118.52 | 120.85 | 118.90 | 5 |
08 Jan 2024 | 120.98 | 122.21 | 120.98 | 122.21 | 120.23 | 12 |
05 Jan 2024 | 118.16 | 121.02 | 118.16 | 119.56 | 117.63 | 5,922 |
04 Jan 2024 | 118.00 | 118.00 | 117.97 | 117.97 | 116.07 | 29 |
03 Jan 2024 | 121.34 | 121.41 | 117.65 | 119.91 | 117.97 | 141 |
02 Jan 2024 | 121.50 | 123.77 | 120.39 | 123.77 | 121.77 | 364 |
29 Dec 2023 | 122.65 | 124.39 | 122.00 | 122.33 | 120.35 | 48 |
28 Dec 2023 | 121.80 | 123.40 | 121.80 | 123.40 | 121.40 | 52 |
27 Dec 2023 | 121.82 | 122.69 | 121.82 | 122.69 | 120.71 | 51 |
22 Dec 2023 | 118.34 | 119.59 | 117.99 | 119.50 | 117.57 | 13,552 |
21 Dec 2023 | 117.62 | 118.06 | 116.68 | 116.97 | 115.08 | 9 |
20 Dec 2023 | 119.29 | 119.99 | 118.21 | 118.59 | 116.67 | 19 |
19 Dec 2023 | 119.10 | 120.34 | 117.99 | 120.04 | 118.10 | 1,039 |
18 Dec 2023 | 118.74 | 119.06 | 117.55 | 118.50 | 116.58 | 227 |
15 Dec 2023 | 121.84 | 122.20 | 118.59 | 118.59 | 116.67 | 69 |
14 Dec 2023 | 117.72 | 125.55 | 117.24 | 122.86 | 120.87 | 1,169 |
13 Dec 2023 | 109.47 | 109.80 | 108.88 | 109.11 | 107.35 | 149 |
12 Dec 2023 | 109.96 | 109.98 | 108.56 | 109.68 | 107.91 | 23 |
11 Dec 2023 | 110.40 | 111.48 | 109.75 | 109.80 | 108.02 | 68 |
08 Dec 2023 | 110.98 | 112.18 | 110.28 | 111.70 | 109.89 | 80 |
07 Dec 2023 | 109.30 | 110.96 | 108.30 | 110.96 | 109.17 | 1,241 |
06 Dec 2023 | 108.84 | 110.20 | 108.35 | 110.18 | 108.40 | 370 |
05 Dec 2023 | 111.37 | 111.37 | 108.56 | 108.59 | 106.83 | 848 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |