Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 May 2024 | - | - | - | - | - | - |
22 May 2024 | 110.97 | 110.97 | 110.97 | 110.97 | 110.97 | - |
21 May 2024 | 111.21 | 111.21 | 111.21 | 111.21 | 111.21 | - |
20 May 2024 | 111.14 | 111.14 | 111.14 | 111.14 | 111.14 | - |
17 May 2024 | 111.32 | 111.32 | 111.32 | 111.32 | 111.32 | - |
16 May 2024 | 110.83 | 110.83 | 110.83 | 110.83 | 110.83 | - |
15 May 2024 | 110.56 | 110.56 | 110.56 | 110.56 | 110.56 | - |
14 May 2024 | 110.65 | 110.65 | 110.65 | 110.65 | 110.65 | - |
13 May 2024 | 110.78 | 110.78 | 110.78 | 110.78 | 110.78 | - |
10 May 2024 | 110.23 | 110.23 | 110.23 | 110.23 | 110.23 | - |
09 May 2024 | 110.26 | 110.26 | 110.26 | 110.26 | 110.26 | - |
08 May 2024 | 110.02 | 110.02 | 110.02 | 110.02 | 110.02 | - |
07 May 2024 | 108.85 | 108.85 | 108.85 | 108.85 | 108.85 | - |
03 May 2024 | 108.50 | 108.50 | 108.50 | 108.50 | 108.50 | - |
02 May 2024 | 108.15 | 108.15 | 108.15 | 108.15 | 108.15 | - |
01 May 2024 | 108.78 | 108.78 | 108.78 | 108.78 | 108.78 | - |
30 Apr 2024 | 108.70 | 108.70 | 108.70 | 108.70 | 108.70 | - |
29 Apr 2024 | 108.39 | 108.39 | 108.39 | 108.39 | 108.39 | - |
26 Apr 2024 | 108.29 | 108.29 | 108.29 | 108.29 | 108.29 | - |
25 Apr 2024 | 108.71 | 108.71 | 108.71 | 108.71 | 108.71 | - |
24 Apr 2024 | 108.60 | 108.60 | 108.60 | 108.60 | 108.60 | - |
23 Apr 2024 | 108.28 | 108.28 | 108.28 | 108.28 | 108.28 | - |
22 Apr 2024 | 107.84 | 107.84 | 107.84 | 107.84 | 107.84 | - |
19 Apr 2024 | 108.01 | 108.01 | 108.01 | 108.01 | 108.01 | - |
18 Apr 2024 | 108.07 | 108.07 | 108.07 | 108.07 | 108.07 | - |
17 Apr 2024 | 108.38 | 108.38 | 108.38 | 108.38 | 108.38 | - |
16 Apr 2024 | 108.87 | 108.87 | 108.87 | 108.87 | 108.87 | - |
15 Apr 2024 | 109.69 | 109.69 | 109.69 | 109.69 | 109.69 | - |
12 Apr 2024 | 109.08 | 109.08 | 109.08 | 109.08 | 109.08 | - |
11 Apr 2024 | 109.50 | 109.50 | 109.50 | 109.50 | 109.50 | - |
10 Apr 2024 | 109.33 | 109.33 | 109.33 | 109.33 | 109.33 | - |
09 Apr 2024 | 109.22 | 109.22 | 109.22 | 109.22 | 109.22 | - |
08 Apr 2024 | 108.93 | 108.93 | 108.93 | 108.93 | 108.93 | - |
05 Apr 2024 | 109.35 | 109.35 | 109.35 | 109.35 | 109.35 | - |
04 Apr 2024 | 109.29 | 109.29 | 109.29 | 109.29 | 109.29 | - |
03 Apr 2024 | 109.67 | 109.67 | 109.67 | 109.67 | 109.67 | - |
02 Apr 2024 | 109.69 | 109.69 | 109.69 | 109.69 | 109.69 | - |
28 Mar 2024 | 109.34 | 109.34 | 109.34 | 109.34 | 109.34 | - |
27 Mar 2024 | 109.25 | 109.25 | 109.25 | 109.25 | 109.25 | - |
26 Mar 2024 | 109.09 | 109.09 | 109.09 | 109.09 | 109.09 | - |
25 Mar 2024 | 109.49 | 109.49 | 109.49 | 109.49 | 109.49 | - |
22 Mar 2024 | 108.91 | 108.91 | 108.91 | 108.91 | 108.91 | - |
21 Mar 2024 | 108.22 | 108.22 | 108.22 | 108.22 | 108.22 | - |
20 Mar 2024 | 108.05 | 108.05 | 108.05 | 108.05 | 108.05 | - |
19 Mar 2024 | 107.94 | 107.94 | 107.94 | 107.94 | 107.94 | - |
18 Mar 2024 | 108.07 | 108.07 | 108.07 | 108.07 | 108.07 | - |
15 Mar 2024 | 108.36 | 108.36 | 108.36 | 108.36 | 108.36 | - |
14 Mar 2024 | 108.35 | 108.35 | 108.35 | 108.35 | 108.35 | - |
13 Mar 2024 | 108.37 | 108.37 | 108.37 | 108.37 | 108.37 | - |
12 Mar 2024 | 108.04 | 108.04 | 108.04 | 108.04 | 108.04 | - |
11 Mar 2024 | 108.25 | 108.25 | 108.25 | 108.25 | 108.25 | - |
08 Mar 2024 | 108.06 | 108.06 | 108.06 | 108.06 | 108.06 | - |
07 Mar 2024 | 107.66 | 107.66 | 107.66 | 107.66 | 107.66 | - |
06 Mar 2024 | 107.85 | 107.85 | 107.85 | 107.85 | 107.85 | - |
05 Mar 2024 | 107.63 | 107.63 | 107.63 | 107.63 | 107.63 | - |
04 Mar 2024 | 107.19 | 107.19 | 107.19 | 107.19 | 107.19 | - |
01 Mar 2024 | 106.95 | 106.95 | 106.95 | 106.95 | 106.95 | - |
01 Mar 2024 | 0.004011 Dividend | |||||
29 Feb 2024 | 107.35 | 107.35 | 107.35 | 107.35 | 107.34 | - |
28 Feb 2024 | 107.41 | 107.41 | 107.41 | 107.41 | 107.40 | - |
27 Feb 2024 | 107.53 | 107.53 | 107.53 | 107.53 | 107.53 | - |
26 Feb 2024 | 107.41 | 107.41 | 107.41 | 107.41 | 107.40 | - |
23 Feb 2024 | 107.19 | 107.19 | 107.19 | 107.19 | 107.18 | - |
22 Feb 2024 | 107.05 | 107.05 | 107.05 | 107.05 | 107.05 | - |
21 Feb 2024 | 107.31 | 107.31 | 107.31 | 107.31 | 107.31 | - |
20 Feb 2024 | 107.10 | 107.10 | 107.10 | 107.10 | 107.10 | - |
19 Feb 2024 | 107.27 | 107.27 | 107.27 | 107.27 | 107.27 | - |
16 Feb 2024 | 107.10 | 107.10 | 107.10 | 107.10 | 107.10 | - |
15 Feb 2024 | 106.58 | 106.58 | 106.58 | 106.58 | 106.58 | - |
14 Feb 2024 | 106.81 | 106.81 | 106.81 | 106.81 | 106.81 | - |
13 Feb 2024 | 107.06 | 107.06 | 107.06 | 107.06 | 107.05 | - |
12 Feb 2024 | 106.94 | 106.94 | 106.94 | 106.94 | 106.94 | - |
09 Feb 2024 | 106.98 | 106.98 | 106.98 | 106.98 | 106.97 | - |
08 Feb 2024 | 106.77 | 106.77 | 106.77 | 106.77 | 106.77 | - |
07 Feb 2024 | 106.71 | 106.71 | 106.71 | 106.71 | 106.71 | - |
06 Feb 2024 | 106.96 | 106.96 | 106.96 | 106.96 | 106.95 | - |
05 Feb 2024 | 106.88 | 106.88 | 106.88 | 106.88 | 106.88 | - |
02 Feb 2024 | 106.65 | 106.65 | 106.65 | 106.65 | 106.65 | - |
01 Feb 2024 | 106.58 | 106.58 | 106.58 | 106.58 | 106.57 | - |
31 Jan 2024 | 106.63 | 106.63 | 106.63 | 106.63 | 106.63 | - |
30 Jan 2024 | 106.18 | 106.18 | 106.18 | 106.18 | 106.17 | - |
29 Jan 2024 | 105.86 | 105.86 | 105.86 | 105.86 | 105.85 | - |
26 Jan 2024 | 105.47 | 105.47 | 105.47 | 105.47 | 105.46 | - |
25 Jan 2024 | 105.63 | 105.63 | 105.63 | 105.63 | 105.62 | - |
24 Jan 2024 | 105.57 | 105.57 | 105.57 | 105.57 | 105.56 | - |
23 Jan 2024 | 105.50 | 105.50 | 105.50 | 105.50 | 105.50 | - |
22 Jan 2024 | 105.30 | 105.30 | 105.30 | 105.30 | 105.30 | - |
19 Jan 2024 | 104.96 | 104.96 | 104.96 | 104.96 | 104.96 | - |
18 Jan 2024 | 105.04 | 105.04 | 105.04 | 105.04 | 105.03 | - |
17 Jan 2024 | 105.92 | 105.92 | 105.92 | 105.92 | 105.91 | - |
16 Jan 2024 | 105.87 | 105.87 | 105.87 | 105.87 | 105.87 | - |
15 Jan 2024 | 105.81 | 105.81 | 105.81 | 105.81 | 105.80 | - |
12 Jan 2024 | 105.80 | 105.80 | 105.80 | 105.80 | 105.80 | - |
11 Jan 2024 | 105.71 | 105.71 | 105.71 | 105.71 | 105.70 | - |
10 Jan 2024 | 105.70 | 105.70 | 105.70 | 105.70 | 105.70 | - |
09 Jan 2024 | 105.35 | 105.35 | 105.35 | 105.35 | 105.35 | - |
08 Jan 2024 | 105.47 | 105.47 | 105.47 | 105.47 | 105.47 | - |
05 Jan 2024 | 105.73 | 105.73 | 105.73 | 105.73 | 105.73 | - |
04 Jan 2024 | 106.28 | 106.28 | 106.28 | 106.28 | 106.27 | - |
03 Jan 2024 | 106.55 | 106.55 | 106.55 | 106.55 | 106.55 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |