Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | - | - | - | - | - | - |
16 May 2024 | 118.09 | 118.09 | 118.09 | 118.09 | 118.09 | - |
15 May 2024 | 117.05 | 117.05 | 117.05 | 117.05 | 117.05 | - |
14 May 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | - |
13 May 2024 | 117.26 | 117.26 | 117.26 | 117.26 | 117.26 | - |
10 May 2024 | 116.91 | 116.91 | 116.91 | 116.91 | 116.91 | - |
09 May 2024 | 116.74 | 116.74 | 116.74 | 116.74 | 116.74 | - |
08 May 2024 | 116.66 | 116.66 | 116.66 | 116.66 | 116.66 | - |
07 May 2024 | 115.99 | 115.99 | 115.99 | 115.99 | 115.99 | - |
03 May 2024 | 113.36 | 113.36 | 113.36 | 113.36 | 113.36 | - |
02 May 2024 | 113.55 | 113.55 | 113.55 | 113.55 | 113.55 | - |
01 May 2024 | 113.34 | 113.34 | 113.34 | 113.34 | 113.34 | - |
30 Apr 2024 | 114.18 | 114.18 | 114.18 | 114.18 | 114.18 | - |
29 Apr 2024 | 114.15 | 114.15 | 114.15 | 114.15 | 114.15 | - |
26 Apr 2024 | 113.65 | 113.65 | 113.65 | 113.65 | 113.65 | - |
25 Apr 2024 | 112.87 | 112.87 | 112.87 | 112.87 | 112.87 | - |
24 Apr 2024 | 114.79 | 114.79 | 114.79 | 114.79 | 114.79 | - |
23 Apr 2024 | 113.99 | 113.99 | 113.99 | 113.99 | 113.99 | - |
22 Apr 2024 | 113.14 | 113.14 | 113.14 | 113.14 | 113.14 | - |
19 Apr 2024 | 112.07 | 112.07 | 112.07 | 112.07 | 112.07 | - |
18 Apr 2024 | 112.74 | 112.74 | 112.74 | 112.74 | 112.74 | - |
17 Apr 2024 | 113.34 | 113.34 | 113.34 | 113.34 | 113.34 | - |
16 Apr 2024 | 113.17 | 113.17 | 113.17 | 113.17 | 113.17 | - |
15 Apr 2024 | 114.61 | 114.61 | 114.61 | 114.61 | 114.61 | - |
12 Apr 2024 | 115.24 | 115.24 | 115.24 | 115.24 | 115.24 | - |
11 Apr 2024 | 114.55 | 114.55 | 114.55 | 114.55 | 114.55 | - |
10 Apr 2024 | 114.61 | 114.61 | 114.61 | 114.61 | 114.61 | - |
09 Apr 2024 | 114.40 | 114.40 | 114.40 | 114.40 | 114.40 | - |
08 Apr 2024 | 114.98 | 114.98 | 114.98 | 114.98 | 114.98 | - |
05 Apr 2024 | 114.17 | 114.17 | 114.17 | 114.17 | 114.17 | - |
04 Apr 2024 | 115.35 | 115.35 | 115.35 | 115.35 | 115.35 | - |
03 Apr 2024 | 115.48 | 115.48 | 115.48 | 115.48 | 115.48 | - |
02 Apr 2024 | 116.34 | 116.34 | 116.34 | 116.34 | 116.34 | - |
28 Mar 2024 | 116.54 | 116.54 | 116.54 | 116.54 | 116.54 | - |
27 Mar 2024 | 116.68 | 116.68 | 116.68 | 116.68 | 116.68 | - |
26 Mar 2024 | 116.67 | 116.67 | 116.67 | 116.67 | 116.67 | - |
25 Mar 2024 | 116.25 | 116.25 | 116.25 | 116.25 | 116.25 | - |
22 Mar 2024 | 117.12 | 117.12 | 117.12 | 117.12 | 117.12 | - |
21 Mar 2024 | 116.14 | 116.14 | 116.14 | 116.14 | 116.14 | - |
20 Mar 2024 | 115.38 | 115.38 | 115.38 | 115.38 | 115.38 | - |
19 Mar 2024 | 114.43 | 114.43 | 114.43 | 114.43 | 114.43 | - |
18 Mar 2024 | 114.87 | 114.87 | 114.87 | 114.87 | 114.87 | - |
15 Mar 2024 | 115.37 | 115.37 | 115.37 | 115.37 | 115.37 | - |
14 Mar 2024 | 115.63 | 115.63 | 115.63 | 115.63 | 115.63 | - |
13 Mar 2024 | 115.10 | 115.10 | 115.10 | 115.10 | 115.10 | - |
12 Mar 2024 | 114.19 | 114.19 | 114.19 | 114.19 | 114.19 | - |
11 Mar 2024 | 113.71 | 113.71 | 113.71 | 113.71 | 113.71 | - |
08 Mar 2024 | 114.97 | 114.97 | 114.97 | 114.97 | 114.97 | - |
07 Mar 2024 | 114.35 | 114.35 | 114.35 | 114.35 | 114.35 | - |
06 Mar 2024 | 113.73 | 113.73 | 113.73 | 113.73 | 113.73 | - |
05 Mar 2024 | 114.10 | 114.10 | 114.10 | 114.10 | 114.10 | - |
04 Mar 2024 | 114.01 | 114.01 | 114.01 | 114.01 | 114.01 | - |
01 Mar 2024 | 113.17 | 113.17 | 113.17 | 113.17 | 113.17 | - |
29 Feb 2024 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | - |
28 Feb 2024 | 111.99 | 111.99 | 111.99 | 111.99 | 111.99 | - |
27 Feb 2024 | 112.07 | 112.07 | 112.07 | 112.07 | 112.07 | - |
26 Feb 2024 | 111.93 | 111.93 | 111.93 | 111.93 | 111.93 | - |
23 Feb 2024 | 111.68 | 111.68 | 111.68 | 111.68 | 111.68 | - |
22 Feb 2024 | 110.89 | 110.89 | 110.89 | 110.89 | 110.89 | - |
21 Feb 2024 | 110.58 | 110.58 | 110.58 | 110.58 | 110.58 | - |
20 Feb 2024 | 111.81 | 111.81 | 111.81 | 111.81 | 111.81 | - |
19 Feb 2024 | 111.71 | 111.71 | 111.71 | 111.71 | 111.71 | - |
16 Feb 2024 | 112.27 | 112.27 | 112.27 | 112.27 | 112.27 | - |
15 Feb 2024 | 112.27 | 112.27 | 112.27 | 112.27 | 112.27 | - |
14 Feb 2024 | 111.34 | 111.34 | 111.34 | 111.34 | 111.34 | - |
13 Feb 2024 | 110.68 | 110.68 | 110.68 | 110.68 | 110.68 | - |
12 Feb 2024 | 111.67 | 111.67 | 111.67 | 111.67 | 111.67 | - |
09 Feb 2024 | 111.18 | 111.18 | 111.18 | 111.18 | 111.18 | - |
08 Feb 2024 | 110.72 | 110.72 | 110.72 | 110.72 | 110.72 | - |
07 Feb 2024 | 109.21 | 109.21 | 109.21 | 109.21 | 109.21 | - |
06 Feb 2024 | 109.12 | 109.12 | 109.12 | 109.12 | 109.12 | - |
05 Feb 2024 | 109.06 | 109.06 | 109.06 | 109.06 | 109.06 | - |
02 Feb 2024 | 107.96 | 107.96 | 107.96 | 107.96 | 107.96 | - |
01 Feb 2024 | 107.22 | 107.22 | 107.22 | 107.22 | 107.22 | - |
31 Jan 2024 | 107.49 | 107.49 | 107.49 | 107.49 | 107.49 | - |
30 Jan 2024 | 107.56 | 107.56 | 107.56 | 107.56 | 107.56 | - |
29 Jan 2024 | 106.59 | 106.59 | 106.59 | 106.59 | 106.59 | - |
26 Jan 2024 | 106.06 | 106.06 | 106.06 | 106.06 | 106.06 | - |
25 Jan 2024 | 105.64 | 105.64 | 105.64 | 105.64 | 105.64 | - |
24 Jan 2024 | 105.76 | 105.76 | 105.76 | 105.76 | 105.76 | - |
23 Jan 2024 | 105.25 | 105.25 | 105.25 | 105.25 | 105.25 | - |
22 Jan 2024 | 105.24 | 105.24 | 105.24 | 105.24 | 105.24 | - |
19 Jan 2024 | 104.76 | 104.76 | 104.76 | 104.76 | 104.76 | - |
18 Jan 2024 | 103.86 | 103.86 | 103.86 | 103.86 | 103.86 | - |
17 Jan 2024 | 103.76 | 103.76 | 103.76 | 103.76 | 103.76 | - |
16 Jan 2024 | 104.46 | 104.46 | 104.46 | 104.46 | 104.46 | - |
15 Jan 2024 | 104.39 | 104.39 | 104.39 | 104.39 | 104.39 | - |
12 Jan 2024 | 104.37 | 104.37 | 104.37 | 104.37 | 104.37 | - |
11 Jan 2024 | 104.44 | 104.44 | 104.44 | 104.44 | 104.44 | - |
10 Jan 2024 | 103.85 | 103.85 | 103.85 | 103.85 | 103.85 | - |
09 Jan 2024 | 103.66 | 103.66 | 103.66 | 103.66 | 103.66 | - |
08 Jan 2024 | 102.74 | 102.74 | 102.74 | 102.74 | 102.74 | - |
05 Jan 2024 | 102.69 | 102.69 | 102.69 | 102.69 | 102.69 | - |
04 Jan 2024 | 102.81 | 102.81 | 102.81 | 102.81 | 102.81 | - |
03 Jan 2024 | 103.68 | 103.68 | 103.68 | 103.68 | 103.68 | - |
02 Jan 2024 | 103.97 | 103.97 | 103.97 | 103.97 | 103.97 | - |
02 Jan 2024 | 0.004489 Dividend | |||||
29 Dec 2023 | 104.50 | 104.50 | 104.50 | 104.50 | 104.49 | - |
28 Dec 2023 | 103.99 | 103.99 | 103.99 | 103.99 | 103.98 | - |
27 Dec 2023 | 104.03 | 104.03 | 104.03 | 104.03 | 104.02 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |