Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 107.42 | 107.42 | 107.42 | 107.42 | 107.42 | - |
01 May 2024 | 107.42 | 107.42 | 107.42 | 107.42 | 107.42 | - |
30 Apr 2024 | 107.42 | 107.42 | 107.42 | 107.42 | 107.42 | - |
29 Apr 2024 | 107.42 | 107.42 | 107.42 | 107.42 | 107.42 | - |
26 Apr 2024 | 106.39 | 107.45 | 106.39 | 107.42 | 107.42 | 905 |
25 Apr 2024 | 106.70 | 107.07 | 106.21 | 106.91 | 106.91 | 1,676 |
24 Apr 2024 | 106.51 | 107.38 | 105.63 | 107.08 | 107.08 | 17,470 |
23 Apr 2024 | 107.07 | 108.05 | 107.07 | 107.91 | 107.91 | 1,435,060 |
22 Apr 2024 | 108.28 | 108.28 | 106.27 | 107.58 | 107.58 | 2,627 |
19 Apr 2024 | 106.14 | 107.68 | 105.65 | 106.93 | 106.93 | 19,519 |
18 Apr 2024 | 106.37 | 106.47 | 104.70 | 104.79 | 104.79 | 12,335 |
17 Apr 2024 | 108.28 | 108.73 | 104.15 | 105.98 | 105.98 | 9,028 |
16 Apr 2024 | 108.66 | 110.25 | 108.14 | 110.09 | 110.09 | 4,728 |
15 Apr 2024 | 110.29 | 110.87 | 109.24 | 110.47 | 110.47 | 37,181 |
12 Apr 2024 | 110.47 | 110.54 | 108.50 | 108.93 | 108.93 | 4,823 |
12 Apr 2024 | 0.55 Dividend | |||||
11 Apr 2024 | 111.56 | 112.03 | 110.36 | 111.64 | 111.09 | 4,605 |
10 Apr 2024 | 111.11 | 111.62 | 110.37 | 110.94 | 110.39 | 2,191 |
09 Apr 2024 | 110.58 | 111.93 | 110.58 | 111.20 | 110.65 | 430,299 |
08 Apr 2024 | 111.50 | 111.50 | 110.18 | 110.55 | 110.01 | 2,228 |
05 Apr 2024 | 110.11 | 110.99 | 109.54 | 110.60 | 110.06 | 730,518 |
04 Apr 2024 | 111.95 | 111.97 | 110.57 | 111.71 | 111.16 | 3,581 |
03 Apr 2024 | 112.14 | 112.43 | 111.65 | 111.69 | 111.14 | 3,975 |
02 Apr 2024 | 111.68 | 112.25 | 111.20 | 111.99 | 111.44 | 9,716 |
28 Mar 2024 | 113.48 | 113.91 | 112.98 | 113.80 | 113.24 | 1,854,610 |
27 Mar 2024 | 111.99 | 113.45 | 111.99 | 113.36 | 112.80 | 5,998 |
26 Mar 2024 | 110.71 | 111.89 | 110.14 | 111.53 | 110.98 | 12,761 |
25 Mar 2024 | 110.32 | 110.79 | 109.20 | 110.01 | 109.47 | 9,475 |
22 Mar 2024 | 111.57 | 111.91 | 110.68 | 110.72 | 110.18 | 3,804 |
21 Mar 2024 | 111.95 | 112.13 | 111.03 | 111.86 | 111.31 | 10,842 |
20 Mar 2024 | 113.48 | 113.48 | 110.79 | 111.48 | 110.93 | 10,492 |
19 Mar 2024 | 112.45 | 114.34 | 112.04 | 113.51 | 112.95 | 25,061 |
18 Mar 2024 | 115.28 | 115.77 | 112.45 | 112.55 | 112.00 | 5,452 |
15 Mar 2024 | 113.76 | 114.24 | 112.33 | 113.73 | 113.17 | 147,079 |
14 Mar 2024 | 120.57 | 120.57 | 117.86 | 118.44 | 117.86 | 5,106 |
13 Mar 2024 | 121.11 | 121.13 | 119.99 | 120.01 | 119.42 | 626 |
12 Mar 2024 | 119.95 | 121.01 | 119.11 | 120.93 | 120.33 | 2,005 |
11 Mar 2024 | 120.96 | 121.38 | 119.71 | 119.96 | 119.37 | 117,876 |
08 Mar 2024 | 120.97 | 121.60 | 120.60 | 121.28 | 120.68 | 18,021 |
07 Mar 2024 | 119.99 | 121.35 | 119.59 | 121.35 | 120.75 | 3,438 |
06 Mar 2024 | 118.54 | 119.58 | 118.42 | 119.05 | 118.46 | 1,920 |
05 Mar 2024 | 120.16 | 120.49 | 118.70 | 119.04 | 118.45 | 5,333 |
04 Mar 2024 | 118.31 | 119.96 | 118.19 | 118.96 | 118.37 | 1,420 |
01 Mar 2024 | 118.45 | 119.37 | 117.83 | 119.22 | 118.63 | 4,871 |
29 Feb 2024 | 120.28 | 120.42 | 118.67 | 119.41 | 118.82 | 1,901 |
28 Feb 2024 | 119.29 | 119.73 | 119.26 | 119.59 | 119.00 | 2,775 |
27 Feb 2024 | 118.25 | 119.00 | 117.81 | 118.94 | 118.35 | 1,258 |
26 Feb 2024 | 119.84 | 119.94 | 118.44 | 118.61 | 118.03 | 3,028 |
23 Feb 2024 | 119.29 | 120.14 | 118.99 | 119.47 | 118.88 | 1,904 |
22 Feb 2024 | 117.67 | 119.01 | 116.88 | 118.87 | 118.28 | 4,135 |
21 Feb 2024 | 116.42 | 117.85 | 116.32 | 117.40 | 116.82 | 7,490 |
20 Feb 2024 | 114.24 | 117.18 | 114.09 | 116.60 | 116.03 | 21,279 |
19 Feb 2024 | 115.14 | 115.14 | 115.14 | 115.14 | 114.57 | - |
16 Feb 2024 | 113.64 | 115.47 | 113.42 | 115.14 | 114.57 | 1,156,994 |
15 Feb 2024 | 112.69 | 113.99 | 112.12 | 113.94 | 113.38 | 4,117 |
14 Feb 2024 | 111.34 | 112.39 | 111.18 | 111.24 | 110.69 | 647,894 |
13 Feb 2024 | 112.53 | 112.95 | 111.18 | 111.19 | 110.64 | 1,285 |
12 Feb 2024 | 111.76 | 112.13 | 111.28 | 112.12 | 111.57 | 4,690 |
09 Feb 2024 | 111.87 | 112.57 | 111.20 | 111.45 | 110.90 | 2,321 |
08 Feb 2024 | 112.82 | 113.25 | 111.61 | 111.99 | 111.44 | 3,336 |
07 Feb 2024 | 114.37 | 114.59 | 113.11 | 113.17 | 112.61 | 15,369 |
06 Feb 2024 | 112.04 | 114.45 | 111.42 | 114.30 | 113.74 | 1,749 |
05 Feb 2024 | 111.25 | 112.44 | 111.25 | 112.10 | 111.55 | 6,311 |
02 Feb 2024 | 113.46 | 113.99 | 112.20 | 112.62 | 112.07 | 5,800 |
01 Feb 2024 | 113.15 | 114.51 | 112.00 | 114.39 | 113.83 | 178,577 |
31 Jan 2024 | 114.10 | 114.52 | 113.12 | 113.23 | 112.67 | 6,799 |
30 Jan 2024 | 113.56 | 113.91 | 112.37 | 113.42 | 112.86 | 5,014 |
29 Jan 2024 | 112.31 | 113.42 | 112.01 | 113.14 | 112.58 | 2,054 |
26 Jan 2024 | 112.71 | 113.40 | 111.61 | 111.80 | 111.25 | 2,783 |
25 Jan 2024 | 111.60 | 111.98 | 110.80 | 111.94 | 111.39 | 15,883 |
24 Jan 2024 | 111.10 | 113.12 | 109.82 | 111.00 | 110.45 | 28,337 |
23 Jan 2024 | 114.51 | 115.32 | 112.87 | 114.18 | 113.62 | 3,766 |
22 Jan 2024 | 114.80 | 115.62 | 114.27 | 114.49 | 113.93 | 3,715 |
19 Jan 2024 | 114.02 | 114.52 | 113.50 | 114.39 | 113.82 | 529,679 |
18 Jan 2024 | 113.93 | 114.55 | 113.46 | 113.67 | 113.11 | 835,674 |
17 Jan 2024 | 114.00 | 114.46 | 113.55 | 113.68 | 113.12 | 1,421 |
16 Jan 2024 | 113.37 | 113.97 | 112.94 | 113.63 | 113.07 | 1,771 |
15 Jan 2024 | 113.78 | 113.78 | 113.78 | 113.78 | 113.22 | - |
12 Jan 2024 | 114.30 | 114.92 | 113.60 | 113.78 | 113.22 | 2,612 |
11 Jan 2024 | 113.20 | 113.60 | 112.67 | 113.45 | 112.89 | 1,024 |
11 Jan 2024 | 0.55 Dividend | |||||
10 Jan 2024 | 113.05 | 114.00 | 112.79 | 113.80 | 112.69 | 2,937 |
09 Jan 2024 | 112.14 | 113.25 | 111.61 | 113.03 | 111.93 | 1,888 |
08 Jan 2024 | 111.35 | 112.01 | 111.04 | 111.91 | 110.82 | 1,352 |
05 Jan 2024 | 110.71 | 110.88 | 110.45 | 110.53 | 109.46 | 875 |
04 Jan 2024 | 109.90 | 110.94 | 109.90 | 110.53 | 109.45 | 2,531 |
03 Jan 2024 | 110.38 | 110.38 | 109.28 | 109.68 | 108.61 | 5,489 |
02 Jan 2024 | 110.16 | 110.98 | 109.21 | 110.76 | 109.68 | 1,943 |
29 Dec 2023 | 110.38 | 110.73 | 109.85 | 110.03 | 108.96 | 716 |
28 Dec 2023 | 109.85 | 110.55 | 110.29 | 110.45 | 109.38 | 1,173 |
27 Dec 2023 | 109.32 | 109.65 | 109.28 | 109.28 | 108.22 | 590 |
22 Dec 2023 | 108.99 | 109.29 | 108.70 | 108.70 | 107.64 | 1,367 |
21 Dec 2023 | 107.21 | 108.57 | 107.21 | 107.97 | 106.92 | 2,466 |
20 Dec 2023 | 107.89 | 108.75 | 107.51 | 108.64 | 107.58 | 908 |
19 Dec 2023 | 107.41 | 108.72 | 107.41 | 108.01 | 106.96 | 795 |
18 Dec 2023 | 107.76 | 108.53 | 107.18 | 108.24 | 107.19 | 723 |
15 Dec 2023 | 32.15 | 108.20 | 106.55 | 106.90 | 105.86 | 11,211 |
14 Dec 2023 | 107.25 | 108.44 | 106.71 | 108.21 | 107.16 | 1,165,179 |
13 Dec 2023 | 105.96 | 106.61 | 105.84 | 106.55 | 105.51 | 1,473 |
12 Dec 2023 | 106.22 | 107.03 | 105.61 | 106.82 | 105.78 | 1,189,157 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |