Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 116.33 | 116.33 | 116.33 | 116.33 | 116.33 | - |
25 Apr 2024 | 116.61 | 116.61 | 116.61 | 116.61 | 116.61 | - |
24 Apr 2024 | 117.15 | 116.81 | 116.78 | 116.81 | 116.81 | 565 |
23 Apr 2024 | 117.32 | 117.32 | 117.32 | 117.32 | 117.32 | - |
22 Apr 2024 | 117.03 | 117.22 | 117.22 | 117.22 | 117.22 | 100 |
19 Apr 2024 | 117.43 | 117.43 | 117.43 | 117.43 | 117.43 | - |
18 Apr 2024 | 117.57 | 117.61 | 117.61 | 117.61 | 117.61 | 200 |
17 Apr 2024 | 117.24 | 117.36 | 117.36 | 117.36 | 117.36 | 20 |
16 Apr 2024 | 117.68 | 117.54 | 117.54 | 117.54 | 117.54 | 100 |
15 Apr 2024 | 118.04 | 118.04 | 118.04 | 118.04 | 118.04 | - |
12 Apr 2024 | 117.60 | 118.04 | 118.04 | 118.04 | 118.04 | 100 |
11 Apr 2024 | 117.53 | 117.81 | 117.81 | 117.81 | 117.81 | 20 |
10 Apr 2024 | 118.14 | 118.14 | 118.14 | 118.14 | 118.14 | - |
09 Apr 2024 | 117.68 | 117.68 | 117.68 | 117.68 | 117.68 | - |
08 Apr 2024 | 117.66 | 117.66 | 117.66 | 117.66 | 117.66 | - |
05 Apr 2024 | 118.42 | 118.42 | 118.42 | 118.42 | 118.42 | - |
04 Apr 2024 | 118.10 | 118.10 | 118.10 | 118.10 | 118.10 | - |
03 Apr 2024 | 117.97 | 117.97 | 117.97 | 117.97 | 117.97 | - |
02 Apr 2024 | 118.23 | 117.75 | 117.75 | 117.75 | 117.75 | 25 |
28 Mar 2024 | 118.56 | 118.56 | 118.56 | 118.56 | 118.56 | - |
27 Mar 2024 | 118.37 | 118.60 | 118.60 | 118.60 | 118.60 | 1 |
26 Mar 2024 | 118.06 | 118.06 | 118.06 | 118.06 | 118.06 | - |
25 Mar 2024 | 118.48 | 118.48 | 118.48 | 118.48 | 118.48 | - |
22 Mar 2024 | 117.97 | 118.50 | 118.50 | 118.50 | 118.50 | 40 |
21 Mar 2024 | 117.49 | 117.49 | 117.49 | 117.49 | 117.49 | - |
20 Mar 2024 | 117.62 | 117.62 | 117.62 | 117.62 | 117.62 | - |
19 Mar 2024 | 117.34 | 117.34 | 117.34 | 117.34 | 117.34 | - |
18 Mar 2024 | 117.36 | 117.36 | 117.36 | 117.36 | 117.36 | - |
15 Mar 2024 | 117.34 | 117.34 | 117.34 | 117.34 | 117.34 | - |
14 Mar 2024 | 117.97 | 117.97 | 117.97 | 117.97 | 117.97 | - |
13 Mar 2024 | 118.48 | 117.96 | 117.96 | 117.96 | 117.96 | 37 |
12 Mar 2024 | 118.50 | 118.50 | 118.50 | 118.50 | 118.50 | - |
11 Mar 2024 | 118.92 | 118.92 | 118.92 | 118.92 | 118.92 | - |
08 Mar 2024 | 118.65 | 118.95 | 118.82 | 118.88 | 118.88 | 48 |
07 Mar 2024 | 118.23 | 118.70 | 118.50 | 118.50 | 118.50 | 3,100 |
06 Mar 2024 | 118.18 | 118.18 | 118.18 | 118.18 | 118.18 | - |
05 Mar 2024 | 118.02 | 118.02 | 118.02 | 118.02 | 118.02 | - |
04 Mar 2024 | 117.53 | 117.53 | 117.53 | 117.53 | 117.53 | - |
01 Mar 2024 | 117.26 | 117.26 | 117.26 | 117.26 | 117.26 | - |
29 Feb 2024 | 117.17 | 117.17 | 117.17 | 117.17 | 117.17 | - |
28 Feb 2024 | 117.17 | 117.17 | 117.17 | 117.17 | 117.17 | - |
27 Feb 2024 | 117.32 | 117.24 | 117.24 | 117.24 | 117.24 | 450 |
26 Feb 2024 | 118.02 | 118.02 | 118.02 | 118.02 | 118.02 | - |
23 Feb 2024 | 117.20 | 117.20 | 117.20 | 117.20 | 117.20 | - |
22 Feb 2024 | 117.15 | 117.15 | 117.15 | 117.15 | 117.15 | - |
21 Feb 2024 | 117.72 | 117.72 | 117.72 | 117.72 | 117.72 | - |
20 Feb 2024 | 117.66 | 117.66 | 117.66 | 117.66 | 117.66 | - |
19 Feb 2024 | 117.64 | 117.64 | 117.64 | 117.64 | 117.64 | - |
16 Feb 2024 | - | - | - | - | - | - |
15 Feb 2024 | 118.50 | 118.50 | 118.50 | 118.50 | 118.50 | - |
14 Feb 2024 | 118.35 | 118.35 | 118.35 | 118.35 | 118.35 | - |
13 Feb 2024 | 117.91 | 117.91 | 117.91 | 117.91 | 117.91 | - |
12 Feb 2024 | 118.44 | 118.44 | 118.44 | 118.44 | 118.44 | - |
09 Feb 2024 | 118.23 | 118.23 | 118.23 | 118.23 | 118.23 | - |
08 Feb 2024 | 118.80 | 118.80 | 118.80 | 118.80 | 118.80 | - |
07 Feb 2024 | 119.09 | 119.09 | 119.09 | 119.09 | 119.09 | - |
06 Feb 2024 | 118.90 | 118.90 | 118.90 | 118.90 | 118.90 | - |
05 Feb 2024 | 119.11 | 119.11 | 119.11 | 119.11 | 119.11 | - |
02 Feb 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - |
01 Feb 2024 | 119.81 | 119.81 | 119.81 | 119.81 | 119.81 | - |
31 Jan 2024 | 119.81 | 119.81 | 119.81 | 119.81 | 119.81 | - |
30 Jan 2024 | 119.55 | 119.55 | 119.55 | 119.55 | 119.55 | - |
29 Jan 2024 | 119.36 | 119.36 | 119.36 | 119.36 | 119.36 | - |
26 Jan 2024 | 119.34 | 119.34 | 119.34 | 119.34 | 119.34 | - |
25 Jan 2024 | 118.56 | 118.56 | 118.56 | 118.56 | 118.56 | - |
24 Jan 2024 | 118.69 | 118.67 | 118.67 | 118.67 | 118.67 | 1,103 |
23 Jan 2024 | 118.77 | 118.77 | 118.77 | 118.77 | 118.77 | - |
22 Jan 2024 | 118.82 | 118.82 | 118.82 | 118.82 | 118.82 | - |
19 Jan 2024 | 118.65 | 118.65 | 118.65 | 118.65 | 118.65 | - |
18 Jan 2024 | 118.90 | 118.90 | 118.90 | 118.90 | 118.90 | - |
17 Jan 2024 | 118.94 | 118.94 | 118.94 | 118.94 | 118.94 | - |
16 Jan 2024 | 119.60 | 119.60 | 119.60 | 119.60 | 119.60 | - |
15 Jan 2024 | 119.66 | 119.66 | 119.66 | 119.66 | 119.66 | - |
12 Jan 2024 | 119.72 | 119.81 | 119.81 | 119.81 | 119.81 | 2,110 |
11 Jan 2024 | 119.51 | 119.51 | 119.51 | 119.51 | 119.51 | - |
10 Jan 2024 | 119.64 | 119.64 | 119.64 | 119.64 | 119.64 | - |
09 Jan 2024 | 119.66 | 119.66 | 119.66 | 119.66 | 119.66 | - |
08 Jan 2024 | 119.60 | 119.60 | 119.60 | 119.60 | 119.60 | - |
05 Jan 2024 | 120.04 | 120.04 | 120.04 | 120.04 | 120.04 | - |
04 Jan 2024 | 120.37 | 120.37 | 120.37 | 120.37 | 120.37 | - |
03 Jan 2024 | 120.82 | 120.82 | 120.82 | 120.82 | 120.82 | - |
02 Jan 2024 | 120.48 | 120.48 | 120.48 | 120.48 | 120.48 | - |
29 Dec 2023 | 121.55 | 121.55 | 121.55 | 121.55 | 121.55 | - |
28 Dec 2023 | 121.78 | 121.78 | 121.78 | 121.78 | 121.78 | - |
27 Dec 2023 | 121.43 | 121.43 | 121.43 | 121.43 | 121.43 | - |
22 Dec 2023 | 121.13 | 121.13 | 121.13 | 121.13 | 121.13 | - |
21 Dec 2023 | 121.22 | 121.22 | 121.22 | 121.22 | 121.22 | - |
20 Dec 2023 | 121.17 | 121.17 | 121.17 | 121.17 | 121.17 | - |
19 Dec 2023 | 120.54 | 120.54 | 120.54 | 120.54 | 120.54 | - |
18 Dec 2023 | 120.71 | 120.71 | 120.71 | 120.71 | 120.71 | - |
15 Dec 2023 | 119.89 | 119.89 | 119.89 | 119.89 | 119.89 | - |
14 Dec 2023 | 120.16 | 120.16 | 120.16 | 120.16 | 120.16 | - |
13 Dec 2023 | 119.26 | 119.26 | 119.26 | 119.26 | 119.26 | - |
12 Dec 2023 | 119.13 | 119.13 | 119.13 | 119.13 | 119.13 | - |
11 Dec 2023 | 118.69 | 118.69 | 118.69 | 118.69 | 118.69 | - |
08 Dec 2023 | 118.96 | 118.96 | 118.96 | 118.96 | 118.96 | - |
07 Dec 2023 | 119.13 | 119.13 | 119.13 | 119.13 | 119.13 | - |
06 Dec 2023 | 118.82 | 118.82 | 118.82 | 118.82 | 118.82 | - |
05 Dec 2023 | 118.61 | 118.61 | 118.61 | 118.61 | 118.61 | - |
04 Dec 2023 | 118.02 | 118.02 | 118.02 | 118.02 | 118.02 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |