Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | - | - | - | - | - | - |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 116.53 | 116.53 | 116.53 | 116.53 | 116.53 | - |
29 Apr 2024 | 116.40 | 116.40 | 116.40 | 116.40 | 116.40 | - |
26 Apr 2024 | 115.05 | 115.05 | 115.05 | 115.05 | 115.05 | - |
25 Apr 2024 | 113.47 | 113.47 | 113.47 | 113.47 | 113.47 | - |
24 Apr 2024 | 114.49 | 114.49 | 114.49 | 114.49 | 114.49 | - |
23 Apr 2024 | 111.94 | 111.94 | 111.94 | 111.94 | 111.94 | - |
22 Apr 2024 | 111.07 | 111.07 | 111.07 | 111.07 | 111.07 | - |
19 Apr 2024 | 110.33 | 110.33 | 110.33 | 110.33 | 110.33 | - |
18 Apr 2024 | 112.68 | 112.68 | 112.68 | 112.68 | 112.68 | - |
17 Apr 2024 | 111.91 | 111.91 | 111.91 | 111.91 | 111.91 | - |
16 Apr 2024 | 111.88 | 111.88 | 111.88 | 111.88 | 111.88 | - |
15 Apr 2024 | 114.45 | 114.45 | 114.45 | 114.45 | 114.45 | - |
12 Apr 2024 | 116.22 | 116.22 | 116.22 | 116.22 | 116.22 | - |
11 Apr 2024 | 117.24 | 117.24 | 117.24 | 117.24 | 117.24 | - |
10 Apr 2024 | 118.07 | 118.07 | 118.07 | 118.07 | 118.07 | - |
09 Apr 2024 | 117.68 | 117.68 | 117.68 | 117.68 | 117.68 | - |
08 Apr 2024 | 116.83 | 116.83 | 116.83 | 116.83 | 116.83 | - |
05 Apr 2024 | 116.62 | 116.62 | 116.62 | 116.62 | 116.62 | - |
04 Apr 2024 | 116.98 | 116.98 | 116.98 | 116.98 | 116.98 | - |
03 Apr 2024 | 115.94 | 115.94 | 115.94 | 115.94 | 115.94 | - |
02 Apr 2024 | 116.12 | 116.12 | 116.12 | 116.12 | 116.12 | - |
28 Mar 2024 | 114.85 | 114.85 | 114.85 | 114.85 | 114.85 | - |
27 Mar 2024 | 114.30 | 114.30 | 114.30 | 114.30 | 114.30 | - |
26 Mar 2024 | 115.08 | 115.08 | 115.08 | 115.08 | 115.08 | - |
25 Mar 2024 | 114.78 | 114.78 | 114.78 | 114.78 | 114.78 | - |
22 Mar 2024 | 115.37 | 115.37 | 115.37 | 115.37 | 115.37 | - |
21 Mar 2024 | 116.04 | 116.04 | 116.04 | 116.04 | 116.04 | - |
20 Mar 2024 | 113.58 | 113.58 | 113.58 | 113.58 | 113.58 | - |
19 Mar 2024 | 112.80 | 112.80 | 112.80 | 112.80 | 112.80 | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | 113.96 | 113.96 | 113.96 | 113.96 | 113.96 | - |
14 Mar 2024 | 116.06 | 116.06 | 116.06 | 116.06 | 116.06 | - |
13 Mar 2024 | 115.82 | 115.82 | 115.82 | 115.82 | 115.82 | - |
12 Mar 2024 | 115.32 | 115.32 | 115.32 | 115.32 | 115.32 | - |
11 Mar 2024 | 113.96 | 113.96 | 113.96 | 113.96 | 113.96 | - |
08 Mar 2024 | 113.83 | 113.83 | 113.83 | 113.83 | 113.83 | - |
07 Mar 2024 | 112.96 | 112.96 | 112.96 | 112.96 | 112.96 | - |
06 Mar 2024 | 112.62 | 112.62 | 112.62 | 112.62 | 112.62 | - |
05 Mar 2024 | 111.82 | 111.82 | 111.82 | 111.82 | 111.82 | - |
04 Mar 2024 | 112.79 | 112.79 | 112.79 | 112.79 | 112.79 | - |
01 Mar 2024 | 111.65 | 111.65 | 111.65 | 111.65 | 111.65 | - |
29 Feb 2024 | 111.29 | 111.29 | 111.29 | 111.29 | 111.29 | - |
28 Feb 2024 | 110.92 | 110.92 | 110.92 | 110.92 | 110.92 | - |
27 Feb 2024 | 111.24 | 111.24 | 111.24 | 111.24 | 111.24 | - |
26 Feb 2024 | 111.15 | 111.15 | 111.15 | 111.15 | 111.15 | - |
23 Feb 2024 | 111.52 | 111.52 | 111.52 | 111.52 | 111.52 | - |
22 Feb 2024 | 111.80 | 111.80 | 111.80 | 111.80 | 111.80 | - |
21 Feb 2024 | 111.17 | 111.17 | 111.17 | 111.17 | 111.17 | - |
20 Feb 2024 | 111.15 | 111.15 | 111.15 | 111.15 | 111.15 | - |
19 Feb 2024 | 110.85 | 110.85 | 110.85 | 110.85 | 110.85 | - |
16 Feb 2024 | 111.12 | 111.12 | 111.12 | 111.12 | 111.12 | - |
15 Feb 2024 | 110.15 | 110.15 | 110.15 | 110.15 | 110.15 | - |
14 Feb 2024 | 109.18 | 109.18 | 109.18 | 109.18 | 109.18 | - |
13 Feb 2024 | 109.85 | 109.85 | 109.85 | 109.85 | 109.85 | - |
12 Feb 2024 | 109.37 | 109.37 | 109.37 | 109.37 | 109.37 | - |
09 Feb 2024 | 109.54 | 109.54 | 109.54 | 109.54 | 109.54 | - |
08 Feb 2024 | 109.86 | 109.86 | 109.86 | 109.86 | 109.86 | - |
07 Feb 2024 | 110.42 | 110.42 | 110.42 | 110.42 | 110.42 | - |
06 Feb 2024 | 109.85 | 109.85 | 109.85 | 109.85 | 109.85 | - |
05 Feb 2024 | - | - | - | - | - | - |
02 Feb 2024 | 108.92 | 108.92 | 108.92 | 108.92 | 108.92 | - |
01 Feb 2024 | 107.52 | 107.52 | 107.52 | 107.52 | 107.52 | - |
31 Jan 2024 | 106.85 | 106.85 | 106.85 | 106.85 | 106.85 | - |
30 Jan 2024 | 107.54 | 107.54 | 107.54 | 107.54 | 107.54 | - |
29 Jan 2024 | 108.40 | 108.40 | 108.40 | 108.40 | 108.40 | - |
26 Jan 2024 | 107.71 | 107.71 | 107.71 | 107.71 | 107.71 | - |
25 Jan 2024 | 108.40 | 108.40 | 108.40 | 108.40 | 108.40 | - |
24 Jan 2024 | 107.59 | 107.59 | 107.59 | 107.59 | 107.59 | - |
23 Jan 2024 | 106.48 | 106.48 | 106.48 | 106.48 | 106.48 | - |
22 Jan 2024 | 106.07 | 106.07 | 106.07 | 106.07 | 106.07 | - |
19 Jan 2024 | 106.14 | 106.14 | 106.14 | 106.14 | 106.14 | - |
18 Jan 2024 | 104.80 | 104.80 | 104.80 | 104.80 | 104.80 | - |
17 Jan 2024 | 104.68 | 104.68 | 104.68 | 104.68 | 104.68 | - |
16 Jan 2024 | 107.09 | 107.09 | 107.09 | 107.09 | 107.09 | - |
15 Jan 2024 | 108.60 | 108.60 | 108.60 | 108.60 | 108.60 | - |
12 Jan 2024 | 108.55 | 108.55 | 108.55 | 108.55 | 108.55 | - |
11 Jan 2024 | 108.56 | 108.56 | 108.56 | 108.56 | 108.56 | - |
10 Jan 2024 | 107.73 | 107.73 | 107.73 | 107.73 | 107.73 | - |
09 Jan 2024 | 108.51 | 108.51 | 108.51 | 108.51 | 108.51 | - |
08 Jan 2024 | 108.53 | 108.53 | 108.53 | 108.53 | 108.53 | - |
05 Jan 2024 | 108.88 | 108.88 | 108.88 | 108.88 | 108.88 | - |
04 Jan 2024 | 109.54 | 109.54 | 109.54 | 109.54 | 109.54 | - |
03 Jan 2024 | 109.58 | 109.58 | 109.58 | 109.58 | 109.58 | - |
02 Jan 2024 | 111.47 | 111.47 | 111.47 | 111.47 | 111.47 | - |
02 Jan 2024 | 0.005094 Dividend | |||||
29 Dec 2023 | 112.88 | 112.88 | 112.88 | 112.88 | 112.87 | - |
28 Dec 2023 | 112.78 | 112.78 | 112.78 | 112.78 | 112.77 | - |
27 Dec 2023 | - | - | - | - | - | - |
22 Dec 2023 | 109.51 | 109.51 | 109.51 | 109.51 | 109.51 | - |
21 Dec 2023 | 109.70 | 109.70 | 109.70 | 109.70 | 109.70 | - |
20 Dec 2023 | 110.08 | 110.08 | 110.08 | 110.08 | 110.08 | - |
19 Dec 2023 | 109.43 | 109.43 | 109.43 | 109.43 | 109.43 | - |
18 Dec 2023 | 109.88 | 109.88 | 109.88 | 109.88 | 109.88 | - |
15 Dec 2023 | 110.93 | 110.93 | 110.93 | 110.93 | 110.92 | - |
14 Dec 2023 | 109.11 | 109.11 | 109.11 | 109.11 | 109.11 | - |
13 Dec 2023 | 107.04 | 107.04 | 107.04 | 107.04 | 107.04 | - |
12 Dec 2023 | 107.78 | 107.78 | 107.78 | 107.78 | 107.78 | - |
11 Dec 2023 | 107.46 | 107.46 | 107.46 | 107.46 | 107.46 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |