Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | - | - | - | - | - | - |
16 May 2024 | 114.58 | 114.58 | 114.58 | 114.58 | 114.58 | - |
15 May 2024 | 114.34 | 114.34 | 114.34 | 114.34 | 114.34 | - |
14 May 2024 | 114.41 | 114.41 | 114.41 | 114.41 | 114.41 | - |
13 May 2024 | 114.46 | 114.46 | 114.46 | 114.46 | 114.46 | - |
10 May 2024 | 114.05 | 114.05 | 114.05 | 114.05 | 114.05 | - |
09 May 2024 | 113.86 | 113.86 | 113.86 | 113.86 | 113.86 | - |
08 May 2024 | 113.66 | 113.66 | 113.66 | 113.66 | 113.66 | - |
07 May 2024 | 112.40 | 112.40 | 112.40 | 112.40 | 112.40 | - |
03 May 2024 | 111.91 | 111.91 | 111.91 | 111.91 | 111.91 | - |
02 May 2024 | 111.39 | 111.39 | 111.39 | 111.39 | 111.39 | - |
01 May 2024 | 112.05 | 112.05 | 112.05 | 112.05 | 112.05 | - |
30 Apr 2024 | 111.81 | 111.81 | 111.81 | 111.81 | 111.81 | - |
29 Apr 2024 | 111.56 | 111.56 | 111.56 | 111.56 | 111.56 | - |
26 Apr 2024 | 111.35 | 111.35 | 111.35 | 111.35 | 111.35 | - |
25 Apr 2024 | 111.90 | 111.90 | 111.90 | 111.90 | 111.90 | - |
24 Apr 2024 | 111.95 | 111.95 | 111.95 | 111.95 | 111.95 | - |
23 Apr 2024 | 111.67 | 111.67 | 111.67 | 111.67 | 111.67 | - |
22 Apr 2024 | 110.88 | 110.88 | 110.88 | 110.88 | 110.88 | - |
19 Apr 2024 | 110.90 | 110.90 | 110.90 | 110.90 | 110.90 | - |
18 Apr 2024 | 110.74 | 110.74 | 110.74 | 110.74 | 110.74 | - |
17 Apr 2024 | 110.96 | 110.96 | 110.96 | 110.96 | 110.96 | - |
16 Apr 2024 | 111.85 | 111.85 | 111.85 | 111.85 | 111.85 | - |
15 Apr 2024 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | - |
12 Apr 2024 | 112.12 | 112.12 | 112.12 | 112.12 | 112.12 | - |
11 Apr 2024 | 112.45 | 112.45 | 112.45 | 112.45 | 112.45 | - |
10 Apr 2024 | 112.21 | 112.21 | 112.21 | 112.21 | 112.21 | - |
09 Apr 2024 | 112.15 | 112.15 | 112.15 | 112.15 | 112.15 | - |
08 Apr 2024 | 112.17 | 112.17 | 112.17 | 112.17 | 112.17 | - |
05 Apr 2024 | 112.37 | 112.37 | 112.37 | 112.37 | 112.37 | - |
04 Apr 2024 | 112.40 | 112.40 | 112.40 | 112.40 | 112.40 | - |
03 Apr 2024 | 112.85 | 112.85 | 112.85 | 112.85 | 112.85 | - |
02 Apr 2024 | 113.04 | 113.04 | 113.04 | 113.04 | 113.04 | - |
28 Mar 2024 | 112.67 | 112.67 | 112.67 | 112.67 | 112.67 | - |
27 Mar 2024 | 112.34 | 112.34 | 112.34 | 112.34 | 112.34 | - |
26 Mar 2024 | 112.44 | 112.44 | 112.44 | 112.44 | 112.44 | - |
25 Mar 2024 | 112.83 | 112.83 | 112.83 | 112.83 | 112.83 | - |
22 Mar 2024 | 112.29 | 112.29 | 112.29 | 112.29 | 112.29 | - |
21 Mar 2024 | 111.57 | 111.57 | 111.57 | 111.57 | 111.57 | - |
20 Mar 2024 | 111.41 | 111.41 | 111.41 | 111.41 | 111.41 | - |
19 Mar 2024 | 111.33 | 111.33 | 111.33 | 111.33 | 111.33 | - |
18 Mar 2024 | 111.12 | 111.12 | 111.12 | 111.12 | 111.12 | - |
15 Mar 2024 | 111.47 | 111.47 | 111.47 | 111.47 | 111.47 | - |
14 Mar 2024 | 111.43 | 111.43 | 111.43 | 111.43 | 111.43 | - |
13 Mar 2024 | 111.38 | 111.38 | 111.38 | 111.38 | 111.38 | - |
12 Mar 2024 | 111.04 | 111.04 | 111.04 | 111.04 | 111.04 | - |
11 Mar 2024 | 111.09 | 111.09 | 111.09 | 111.09 | 111.09 | - |
08 Mar 2024 | 111.15 | 111.15 | 111.15 | 111.15 | 111.15 | - |
07 Mar 2024 | 110.74 | 110.74 | 110.74 | 110.74 | 110.74 | - |
06 Mar 2024 | 110.67 | 110.67 | 110.67 | 110.67 | 110.67 | - |
05 Mar 2024 | 110.74 | 110.74 | 110.74 | 110.74 | 110.74 | - |
04 Mar 2024 | 110.54 | 110.54 | 110.54 | 110.54 | 110.54 | - |
01 Mar 2024 | 110.09 | 110.09 | 110.09 | 110.09 | 110.09 | - |
29 Feb 2024 | 109.96 | 109.96 | 109.96 | 109.96 | 109.96 | - |
28 Feb 2024 | 110.03 | 110.03 | 110.03 | 110.03 | 110.03 | - |
27 Feb 2024 | 110.12 | 110.12 | 110.12 | 110.12 | 110.12 | - |
26 Feb 2024 | 110.10 | 110.10 | 110.10 | 110.10 | 110.10 | - |
23 Feb 2024 | 110.15 | 110.15 | 110.15 | 110.15 | 110.15 | - |
22 Feb 2024 | 109.72 | 109.72 | 109.72 | 109.72 | 109.72 | - |
21 Feb 2024 | 109.87 | 109.87 | 109.87 | 109.87 | 109.87 | - |
20 Feb 2024 | 109.92 | 109.92 | 109.92 | 109.92 | 109.92 | - |
19 Feb 2024 | 110.06 | 110.06 | 110.06 | 110.06 | 110.06 | - |
16 Feb 2024 | 109.90 | 109.90 | 109.90 | 109.90 | 109.90 | - |
15 Feb 2024 | 109.42 | 109.42 | 109.42 | 109.42 | 109.42 | - |
14 Feb 2024 | 109.49 | 109.49 | 109.49 | 109.49 | 109.49 | - |
13 Feb 2024 | 109.65 | 109.65 | 109.65 | 109.65 | 109.65 | - |
12 Feb 2024 | 109.56 | 109.56 | 109.56 | 109.56 | 109.56 | - |
09 Feb 2024 | 109.68 | 109.68 | 109.68 | 109.68 | 109.68 | - |
08 Feb 2024 | 109.57 | 109.57 | 109.57 | 109.57 | 109.57 | - |
07 Feb 2024 | 109.50 | 109.50 | 109.50 | 109.50 | 109.50 | - |
06 Feb 2024 | 109.75 | 109.75 | 109.75 | 109.75 | 109.75 | - |
05 Feb 2024 | 109.77 | 109.77 | 109.77 | 109.77 | 109.77 | - |
02 Feb 2024 | 109.53 | 109.53 | 109.53 | 109.53 | 109.53 | - |
01 Feb 2024 | 109.91 | 109.91 | 109.91 | 109.91 | 109.91 | - |
31 Jan 2024 | 109.78 | 109.78 | 109.78 | 109.78 | 109.78 | - |
31 Jan 2024 | 0.010571 Dividend | |||||
30 Jan 2024 | 110.45 | 110.45 | 110.45 | 110.45 | 110.44 | - |
29 Jan 2024 | 110.14 | 110.14 | 110.14 | 110.14 | 110.13 | - |
26 Jan 2024 | 109.65 | 109.65 | 109.65 | 109.65 | 109.64 | - |
25 Jan 2024 | 109.59 | 109.59 | 109.59 | 109.59 | 109.58 | - |
24 Jan 2024 | 109.62 | 109.62 | 109.62 | 109.62 | 109.61 | - |
23 Jan 2024 | 109.46 | 109.46 | 109.46 | 109.46 | 109.45 | - |
22 Jan 2024 | 109.36 | 109.36 | 109.36 | 109.36 | 109.35 | - |
19 Jan 2024 | 109.11 | 109.11 | 109.11 | 109.11 | 109.10 | - |
18 Jan 2024 | 109.23 | 109.23 | 109.23 | 109.23 | 109.22 | - |
17 Jan 2024 | 110.15 | 110.15 | 110.15 | 110.15 | 110.14 | - |
16 Jan 2024 | 110.23 | 110.23 | 110.23 | 110.23 | 110.22 | - |
15 Jan 2024 | 110.12 | 110.12 | 110.12 | 110.12 | 110.11 | - |
12 Jan 2024 | 110.08 | 110.08 | 110.08 | 110.08 | 110.07 | - |
11 Jan 2024 | 109.86 | 109.86 | 109.86 | 109.86 | 109.85 | - |
10 Jan 2024 | 109.82 | 109.82 | 109.82 | 109.82 | 109.81 | - |
09 Jan 2024 | 109.48 | 109.48 | 109.48 | 109.48 | 109.47 | - |
08 Jan 2024 | 109.48 | 109.48 | 109.48 | 109.48 | 109.47 | - |
05 Jan 2024 | 109.89 | 109.89 | 109.89 | 109.89 | 109.88 | - |
04 Jan 2024 | 110.37 | 110.37 | 110.37 | 110.37 | 110.36 | - |
03 Jan 2024 | 110.56 | 110.56 | 110.56 | 110.56 | 110.55 | - |
02 Jan 2024 | 110.68 | 110.68 | 110.68 | 110.68 | 110.66 | - |
29 Dec 2023 | 110.64 | 110.64 | 110.64 | 110.64 | 110.62 | - |
28 Dec 2023 | 110.58 | 110.58 | 110.58 | 110.58 | 110.57 | - |
27 Dec 2023 | 110.13 | 110.13 | 110.13 | 110.13 | 110.12 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |