Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 May 2024 | - | - | - | - | - | - |
22 May 2024 | - | - | - | - | - | - |
21 May 2024 | 110.18 | 110.18 | 110.18 | 110.18 | 110.18 | - |
20 May 2024 | 110.15 | 110.15 | 110.15 | 110.15 | 110.15 | - |
17 May 2024 | 110.23 | 110.23 | 110.23 | 110.23 | 110.23 | - |
16 May 2024 | 110.39 | 110.39 | 110.39 | 110.39 | 110.39 | - |
15 May 2024 | 110.36 | 110.36 | 110.36 | 110.36 | 110.36 | - |
14 May 2024 | 109.90 | 109.90 | 109.90 | 109.90 | 109.90 | - |
13 May 2024 | 109.80 | 109.80 | 109.80 | 109.80 | 109.80 | - |
10 May 2024 | 109.95 | 109.95 | 109.95 | 109.95 | 109.95 | - |
09 May 2024 | 109.70 | 109.70 | 109.70 | 109.70 | 109.70 | - |
08 May 2024 | 109.56 | 109.56 | 109.56 | 109.56 | 109.56 | - |
07 May 2024 | 109.39 | 109.39 | 109.39 | 109.39 | 109.39 | - |
03 May 2024 | 108.53 | 108.53 | 108.53 | 108.53 | 108.53 | - |
02 May 2024 | 107.96 | 107.96 | 107.96 | 107.96 | 107.96 | - |
01 May 2024 | 107.46 | 107.46 | 107.46 | 107.46 | 107.46 | - |
30 Apr 2024 | 107.57 | 107.57 | 107.57 | 107.57 | 107.57 | - |
29 Apr 2024 | 107.95 | 107.95 | 107.95 | 107.95 | 107.95 | - |
26 Apr 2024 | 107.81 | 107.81 | 107.81 | 107.81 | 107.81 | - |
25 Apr 2024 | 107.24 | 107.24 | 107.24 | 107.24 | 107.24 | - |
24 Apr 2024 | 107.54 | 107.54 | 107.54 | 107.54 | 107.54 | - |
23 Apr 2024 | 107.74 | 107.74 | 107.74 | 107.74 | 107.74 | - |
22 Apr 2024 | 107.42 | 107.42 | 107.42 | 107.42 | 107.42 | - |
19 Apr 2024 | 106.76 | 106.76 | 106.76 | 106.76 | 106.76 | - |
18 Apr 2024 | 106.83 | 106.83 | 106.83 | 106.83 | 106.83 | - |
17 Apr 2024 | 106.71 | 106.71 | 106.71 | 106.71 | 106.71 | - |
16 Apr 2024 | 106.86 | 106.86 | 106.86 | 106.86 | 106.86 | - |
15 Apr 2024 | 107.59 | 107.59 | 107.59 | 107.59 | 107.59 | - |
12 Apr 2024 | 108.11 | 108.11 | 108.11 | 108.11 | 108.11 | - |
11 Apr 2024 | 108.05 | 108.05 | 108.05 | 108.05 | 108.05 | - |
10 Apr 2024 | 108.21 | 108.21 | 108.21 | 108.21 | 108.21 | - |
09 Apr 2024 | 108.37 | 108.37 | 108.37 | 108.37 | 108.37 | - |
08 Apr 2024 | 108.25 | 108.25 | 108.25 | 108.25 | 108.25 | - |
05 Apr 2024 | 108.27 | 108.27 | 108.27 | 108.27 | 108.27 | - |
04 Apr 2024 | 108.40 | 108.40 | 108.40 | 108.40 | 108.40 | - |
03 Apr 2024 | 108.45 | 108.45 | 108.45 | 108.45 | 108.45 | - |
02 Apr 2024 | 108.57 | 108.57 | 108.57 | 108.57 | 108.57 | - |
28 Mar 2024 | 109.03 | 109.03 | 109.03 | 109.03 | 109.03 | - |
27 Mar 2024 | 109.05 | 109.05 | 109.05 | 109.05 | 109.05 | - |
26 Mar 2024 | 108.83 | 108.83 | 108.83 | 108.83 | 108.83 | - |
25 Mar 2024 | 108.72 | 108.72 | 108.72 | 108.72 | 108.72 | - |
22 Mar 2024 | 109.02 | 109.02 | 109.02 | 109.02 | 109.02 | - |
21 Mar 2024 | 108.69 | 108.69 | 108.69 | 108.69 | 108.69 | - |
20 Mar 2024 | 107.97 | 107.97 | 107.97 | 107.97 | 107.97 | - |
19 Mar 2024 | 107.71 | 107.71 | 107.71 | 107.71 | 107.71 | - |
18 Mar 2024 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | - |
15 Mar 2024 | 107.39 | 107.39 | 107.39 | 107.39 | 107.39 | - |
14 Mar 2024 | 107.71 | 107.71 | 107.71 | 107.71 | 107.71 | - |
13 Mar 2024 | 107.91 | 107.91 | 107.91 | 107.91 | 107.91 | - |
12 Mar 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - |
11 Mar 2024 | 107.53 | 107.53 | 107.53 | 107.53 | 107.53 | - |
08 Mar 2024 | 107.45 | 107.45 | 107.45 | 107.45 | 107.45 | - |
07 Mar 2024 | 107.66 | 107.66 | 107.66 | 107.66 | 107.66 | - |
06 Mar 2024 | 107.26 | 107.26 | 107.26 | 107.26 | 107.26 | - |
05 Mar 2024 | 106.95 | 106.95 | 106.95 | 106.95 | 106.95 | - |
04 Mar 2024 | 107.06 | 107.06 | 107.06 | 107.06 | 107.06 | - |
01 Mar 2024 | 107.18 | 107.18 | 107.18 | 107.18 | 107.18 | - |
29 Feb 2024 | 106.63 | 106.63 | 106.63 | 106.63 | 106.63 | - |
29 Feb 2024 | 0.013628 Dividend | |||||
28 Feb 2024 | 106.51 | 106.51 | 106.51 | 106.51 | 106.50 | - |
27 Feb 2024 | 106.71 | 106.71 | 106.71 | 106.71 | 106.70 | - |
26 Feb 2024 | 106.76 | 106.76 | 106.76 | 106.76 | 106.75 | - |
23 Feb 2024 | 106.84 | 106.84 | 106.84 | 106.84 | 106.83 | - |
22 Feb 2024 | 106.71 | 106.71 | 106.71 | 106.71 | 106.70 | - |
21 Feb 2024 | 106.16 | 106.16 | 106.16 | 106.16 | 106.15 | - |
20 Feb 2024 | 106.19 | 106.19 | 106.19 | 106.19 | 106.18 | - |
19 Feb 2024 | 106.35 | 106.35 | 106.35 | 106.35 | 106.34 | - |
16 Feb 2024 | 106.33 | 106.33 | 106.33 | 106.33 | 106.32 | - |
15 Feb 2024 | 106.23 | 106.23 | 106.23 | 106.23 | 106.22 | - |
14 Feb 2024 | 105.91 | 105.91 | 105.91 | 105.91 | 105.90 | - |
13 Feb 2024 | 105.51 | 105.51 | 105.51 | 105.51 | 105.50 | - |
12 Feb 2024 | 106.14 | 106.14 | 106.14 | 106.14 | 106.13 | - |
09 Feb 2024 | 106.01 | 106.01 | 106.01 | 106.01 | 106.00 | - |
08 Feb 2024 | 105.99 | 105.99 | 105.99 | 105.99 | 105.98 | - |
07 Feb 2024 | 106.13 | 106.13 | 106.13 | 106.13 | 106.12 | - |
06 Feb 2024 | 106.15 | 106.15 | 106.15 | 106.15 | 106.14 | - |
05 Feb 2024 | 105.96 | 105.96 | 105.96 | 105.96 | 105.95 | - |
02 Feb 2024 | 106.15 | 106.15 | 106.15 | 106.15 | 106.14 | - |
01 Feb 2024 | 105.96 | 105.96 | 105.96 | 105.96 | 105.95 | - |
31 Jan 2024 | 105.69 | 105.69 | 105.69 | 105.69 | 105.68 | - |
30 Jan 2024 | 105.87 | 105.87 | 105.87 | 105.87 | 105.86 | - |
29 Jan 2024 | 105.68 | 105.68 | 105.68 | 105.68 | 105.67 | - |
26 Jan 2024 | 105.38 | 105.38 | 105.38 | 105.38 | 105.37 | - |
25 Jan 2024 | 105.12 | 105.12 | 105.12 | 105.12 | 105.11 | - |
24 Jan 2024 | 104.96 | 104.96 | 104.96 | 104.96 | 104.95 | - |
23 Jan 2024 | 104.89 | 104.89 | 104.89 | 104.89 | 104.88 | - |
22 Jan 2024 | 104.86 | 104.86 | 104.86 | 104.86 | 104.85 | - |
19 Jan 2024 | 104.60 | 104.60 | 104.60 | 104.60 | 104.59 | - |
18 Jan 2024 | 104.30 | 104.30 | 104.30 | 104.30 | 104.29 | - |
17 Jan 2024 | 104.25 | 104.25 | 104.25 | 104.25 | 104.24 | - |
16 Jan 2024 | 105.08 | 105.08 | 105.08 | 105.08 | 105.07 | - |
15 Jan 2024 | 105.23 | 105.23 | 105.23 | 105.23 | 105.22 | - |
12 Jan 2024 | 105.28 | 105.28 | 105.28 | 105.28 | 105.27 | - |
11 Jan 2024 | 104.98 | 104.98 | 104.98 | 104.98 | 104.97 | - |
10 Jan 2024 | 105.07 | 105.07 | 105.07 | 105.07 | 105.06 | - |
09 Jan 2024 | 105.03 | 105.03 | 105.03 | 105.03 | 105.02 | - |
08 Jan 2024 | 105.04 | 105.04 | 105.04 | 105.04 | 105.03 | - |
05 Jan 2024 | 104.80 | 104.80 | 104.80 | 104.80 | 104.79 | - |
04 Jan 2024 | 105.11 | 105.11 | 105.11 | 105.11 | 105.10 | - |
03 Jan 2024 | 105.33 | 105.33 | 105.33 | 105.33 | 105.32 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |