Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Apr 2024 | 106.20 | 106.20 | 106.20 | 106.20 | 106.20 | - |
22 Apr 2024 | 105.68 | 105.68 | 105.68 | 105.68 | 105.68 | - |
19 Apr 2024 | 105.80 | 105.80 | 105.80 | 105.80 | 105.80 | - |
18 Apr 2024 | 105.92 | 105.92 | 105.92 | 105.92 | 105.92 | - |
17 Apr 2024 | 104.72 | 104.72 | 104.72 | 104.72 | 104.72 | - |
16 Apr 2024 | 105.31 | 105.31 | 105.31 | 105.31 | 105.31 | - |
15 Apr 2024 | 106.77 | 106.77 | 106.77 | 106.77 | 106.77 | - |
12 Apr 2024 | 106.96 | 106.96 | 106.96 | 106.96 | 106.96 | - |
11 Apr 2024 | 106.65 | 106.65 | 106.65 | 106.65 | 106.65 | - |
10 Apr 2024 | 108.17 | 108.17 | 108.17 | 108.17 | 108.17 | - |
09 Apr 2024 | 107.46 | 107.46 | 107.46 | 107.46 | 107.46 | - |
08 Apr 2024 | 107.22 | 107.22 | 107.22 | 107.22 | 107.22 | - |
05 Apr 2024 | 107.95 | 107.95 | 107.95 | 107.95 | 107.95 | - |
04 Apr 2024 | 108.15 | 108.15 | 108.15 | 108.15 | 108.15 | - |
03 Apr 2024 | 107.94 | 107.94 | 107.94 | 107.94 | 107.94 | - |
02 Apr 2024 | 108.04 | 108.04 | 108.04 | 108.04 | 108.04 | - |
28 Mar 2024 | 109.07 | 109.07 | 109.07 | 109.07 | 109.07 | - |
27 Mar 2024 | 109.26 | 109.26 | 109.26 | 109.26 | 109.26 | - |
26 Mar 2024 | 109.19 | 109.19 | 109.19 | 109.19 | 109.19 | - |
25 Mar 2024 | 108.76 | 108.76 | 108.76 | 108.76 | 108.76 | - |
22 Mar 2024 | 109.21 | 109.21 | 109.21 | 109.21 | 109.21 | - |
21 Mar 2024 | 109.26 | 109.26 | 109.26 | 109.26 | 109.26 | - |
20 Mar 2024 | 108.66 | 108.66 | 108.66 | 108.66 | 108.66 | - |
19 Mar 2024 | 108.01 | 108.01 | 108.01 | 108.01 | 108.01 | - |
18 Mar 2024 | 108.18 | 108.18 | 108.18 | 108.18 | 108.18 | - |
15 Mar 2024 | 108.03 | 108.03 | 108.03 | 108.03 | 108.03 | - |
14 Mar 2024 | 108.97 | 108.97 | 108.97 | 108.97 | 108.97 | - |
13 Mar 2024 | 109.06 | 109.06 | 109.06 | 109.06 | 109.06 | - |
12 Mar 2024 | 109.86 | 109.86 | 109.86 | 109.86 | 109.86 | - |
11 Mar 2024 | 109.16 | 109.16 | 109.16 | 109.16 | 109.16 | - |
08 Mar 2024 | 109.11 | 109.11 | 109.11 | 109.11 | 109.11 | - |
07 Mar 2024 | 108.59 | 108.59 | 108.59 | 108.59 | 108.59 | - |
06 Mar 2024 | 107.87 | 107.87 | 107.87 | 107.87 | 107.87 | - |
05 Mar 2024 | 107.70 | 107.70 | 107.70 | 107.70 | 107.70 | - |
04 Mar 2024 | 106.97 | 106.97 | 106.97 | 106.97 | 106.97 | - |
01 Mar 2024 | 106.68 | 106.68 | 106.68 | 106.68 | 106.68 | - |
01 Mar 2024 | 0.027988 Dividend | |||||
29 Feb 2024 | 107.58 | 107.58 | 107.58 | 107.58 | 107.55 | - |
28 Feb 2024 | 108.87 | 108.87 | 108.87 | 108.87 | 108.84 | - |
27 Feb 2024 | 109.56 | 109.56 | 109.56 | 109.56 | 109.53 | - |
26 Feb 2024 | 109.94 | 109.94 | 109.94 | 109.94 | 109.91 | - |
23 Feb 2024 | 109.02 | 109.02 | 109.02 | 109.02 | 108.99 | - |
22 Feb 2024 | 109.04 | 109.04 | 109.04 | 109.04 | 109.01 | - |
21 Feb 2024 | 108.70 | 108.70 | 108.70 | 108.70 | 108.67 | - |
20 Feb 2024 | 109.18 | 109.18 | 109.18 | 109.18 | 109.15 | - |
19 Feb 2024 | 107.99 | 107.99 | 107.99 | 107.99 | 107.96 | - |
16 Feb 2024 | 108.68 | 108.68 | 108.68 | 108.68 | 108.65 | - |
15 Feb 2024 | 108.88 | 108.88 | 108.88 | 108.88 | 108.85 | - |
14 Feb 2024 | 109.33 | 109.33 | 109.33 | 109.33 | 109.30 | - |
13 Feb 2024 | 108.79 | 108.79 | 108.79 | 108.79 | 108.76 | - |
12 Feb 2024 | 109.05 | 109.05 | 109.05 | 109.05 | 109.02 | - |
09 Feb 2024 | 108.74 | 108.74 | 108.74 | 108.74 | 108.71 | - |
08 Feb 2024 | 108.85 | 108.85 | 108.85 | 108.85 | 108.82 | - |
07 Feb 2024 | 108.88 | 108.88 | 108.88 | 108.88 | 108.85 | - |
06 Feb 2024 | 108.32 | 108.32 | 108.32 | 108.32 | 108.29 | - |
05 Feb 2024 | 108.57 | 108.57 | 108.57 | 108.57 | 108.54 | - |
02 Feb 2024 | 110.38 | 110.38 | 110.38 | 110.38 | 110.35 | - |
01 Feb 2024 | 109.99 | 109.99 | 109.99 | 109.99 | 109.96 | - |
31 Jan 2024 | 108.68 | 108.68 | 108.68 | 108.68 | 108.65 | - |
30 Jan 2024 | 109.27 | 109.27 | 109.27 | 109.27 | 109.24 | - |
29 Jan 2024 | 108.44 | 108.44 | 108.44 | 108.44 | 108.41 | - |
26 Jan 2024 | 107.76 | 107.76 | 107.76 | 107.76 | 107.73 | - |
25 Jan 2024 | 107.27 | 107.27 | 107.27 | 107.27 | 107.24 | - |
24 Jan 2024 | 107.46 | 107.46 | 107.46 | 107.46 | 107.43 | - |
23 Jan 2024 | 107.93 | 107.93 | 107.93 | 107.93 | 107.90 | - |
22 Jan 2024 | 108.35 | 108.35 | 108.35 | 108.35 | 108.32 | - |
19 Jan 2024 | 107.98 | 107.98 | 107.98 | 107.98 | 107.95 | - |
18 Jan 2024 | 107.45 | 107.45 | 107.45 | 107.45 | 107.42 | - |
17 Jan 2024 | 107.73 | 107.73 | 107.73 | 107.73 | 107.70 | - |
16 Jan 2024 | 109.25 | 109.25 | 109.25 | 109.25 | 109.22 | - |
15 Jan 2024 | 109.21 | 109.21 | 109.21 | 109.21 | 109.18 | - |
12 Jan 2024 | 109.56 | 109.56 | 109.56 | 109.56 | 109.53 | - |
11 Jan 2024 | 109.88 | 109.88 | 109.88 | 109.88 | 109.85 | - |
10 Jan 2024 | 109.66 | 109.66 | 109.66 | 109.66 | 109.63 | - |
09 Jan 2024 | 109.02 | 109.02 | 109.02 | 109.02 | 108.99 | - |
08 Jan 2024 | 109.14 | 109.14 | 109.14 | 109.14 | 109.11 | - |
05 Jan 2024 | 109.36 | 109.36 | 109.36 | 109.36 | 109.33 | - |
04 Jan 2024 | 110.54 | 110.54 | 110.54 | 110.54 | 110.51 | - |
03 Jan 2024 | 111.32 | 111.32 | 111.32 | 111.32 | 111.29 | - |
02 Jan 2024 | 111.41 | 111.41 | 111.41 | 111.41 | 111.38 | - |
29 Dec 2023 | 112.89 | 112.89 | 112.89 | 112.89 | 112.86 | - |
28 Dec 2023 | 113.79 | 113.79 | 113.79 | 113.79 | 113.76 | - |
27 Dec 2023 | 114.38 | 114.38 | 114.38 | 114.38 | 114.35 | - |
22 Dec 2023 | 113.54 | 113.54 | 113.54 | 113.54 | 113.51 | - |
21 Dec 2023 | 113.44 | 113.44 | 113.44 | 113.44 | 113.41 | - |
20 Dec 2023 | 113.23 | 113.23 | 113.23 | 113.23 | 113.20 | - |
19 Dec 2023 | 111.86 | 111.86 | 111.86 | 111.86 | 111.83 | - |
18 Dec 2023 | 112.63 | 112.63 | 112.63 | 112.63 | 112.60 | - |
15 Dec 2023 | 110.74 | 110.74 | 110.74 | 110.74 | 110.71 | - |
14 Dec 2023 | 110.60 | 110.60 | 110.60 | 110.60 | 110.57 | - |
13 Dec 2023 | 107.86 | 107.86 | 107.86 | 107.86 | 107.83 | - |
12 Dec 2023 | 107.45 | 107.45 | 107.45 | 107.45 | 107.42 | - |
11 Dec 2023 | 106.93 | 106.93 | 106.93 | 106.93 | 106.90 | - |
08 Dec 2023 | 106.48 | 106.48 | 106.48 | 106.48 | 106.45 | - |
07 Dec 2023 | 107.41 | 107.41 | 107.41 | 107.41 | 107.38 | - |
06 Dec 2023 | 106.62 | 106.62 | 106.62 | 106.62 | 106.59 | - |
05 Dec 2023 | 104.84 | 104.84 | 104.84 | 104.84 | 104.81 | - |
04 Dec 2023 | 104.43 | 104.43 | 104.43 | 104.43 | 104.40 | - |
01 Dec 2023 | 104.14 | 104.14 | 104.14 | 104.14 | 104.11 | - |
30 Nov 2023 | 104.33 | 104.33 | 104.33 | 104.33 | 104.30 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |