Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 112.00 | 112.40 | 111.60 | 111.60 | 111.60 | 469 |
29 Apr 2024 | 110.70 | 112.19 | 111.00 | 112.19 | 112.19 | 789 |
26 Apr 2024 | 109.10 | 110.80 | 108.43 | 109.40 | 109.40 | 1,480 |
25 Apr 2024 | 110.90 | 110.60 | 108.60 | 109.30 | 109.30 | 42,399 |
24 Apr 2024 | 110.90 | 111.80 | 110.60 | 110.60 | 110.60 | 3,681 |
23 Apr 2024 | 112.20 | 111.60 | 109.20 | 110.80 | 110.80 | 6,928 |
22 Apr 2024 | 110.70 | 111.80 | 110.20 | 111.76 | 111.76 | 7,479 |
19 Apr 2024 | 108.50 | 109.40 | 108.00 | 109.20 | 109.20 | 11,059 |
18 Apr 2024 | 111.10 | 114.20 | 108.00 | 110.80 | 110.80 | 36,250 |
18 Apr 2024 | 3.75 Dividend | |||||
17 Apr 2024 | 114.20 | 115.80 | 114.20 | 114.20 | 110.45 | 25,712 |
16 Apr 2024 | 115.00 | 114.60 | 112.60 | 114.20 | 110.45 | 9,080 |
15 Apr 2024 | 112.00 | 115.80 | 111.20 | 114.80 | 111.03 | 5,611 |
12 Apr 2024 | 113.00 | 113.41 | 111.90 | 112.20 | 108.52 | 23,226 |
11 Apr 2024 | 113.20 | 113.40 | 112.40 | 113.20 | 109.48 | 21,492 |
10 Apr 2024 | 109.10 | 113.00 | 111.11 | 112.25 | 108.56 | 7,345 |
09 Apr 2024 | 112.80 | 112.60 | 109.00 | 109.01 | 105.43 | 4,873 |
08 Apr 2024 | 114.00 | 113.80 | 112.40 | 113.34 | 109.62 | 5,607 |
05 Apr 2024 | 112.60 | 114.00 | 112.00 | 112.97 | 109.26 | 3,206 |
04 Apr 2024 | 114.40 | 114.20 | 112.96 | 113.33 | 109.61 | 26,204 |
03 Apr 2024 | 110.70 | 113.80 | 111.60 | 113.00 | 109.29 | 5,492 |
02 Apr 2024 | 111.30 | 112.60 | 110.80 | 111.41 | 107.75 | 11,338 |
28 Mar 2024 | 108.30 | 110.17 | 108.40 | 109.70 | 106.10 | 4,852 |
27 Mar 2024 | 108.10 | 109.50 | 108.10 | 108.50 | 104.94 | 31,020 |
26 Mar 2024 | 106.05 | 107.84 | 106.50 | 107.50 | 103.97 | 4,313 |
25 Mar 2024 | 105.50 | 106.70 | 105.65 | 106.30 | 102.81 | 5,812 |
22 Mar 2024 | 104.70 | 105.80 | 105.40 | 105.61 | 102.14 | 2,312 |
21 Mar 2024 | 103.35 | 105.10 | 103.00 | 104.28 | 100.85 | 5,442 |
20 Mar 2024 | 102.25 | 102.21 | 101.82 | 102.21 | 98.85 | 277 |
19 Mar 2024 | 101.88 | 102.50 | 101.60 | 102.50 | 99.13 | 1,577 |
18 Mar 2024 | 102.35 | 102.90 | 101.50 | 101.96 | 98.61 | 1,078 |
15 Mar 2024 | 103.15 | 104.70 | 103.20 | 103.60 | 100.20 | 435 |
14 Mar 2024 | 102.65 | 104.20 | 102.80 | 103.68 | 100.28 | 5,920 |
13 Mar 2024 | 102.85 | 102.70 | 102.20 | 102.30 | 98.94 | 934 |
12 Mar 2024 | 101.38 | 103.00 | 102.50 | 102.90 | 99.52 | 389 |
11 Mar 2024 | 101.00 | 101.30 | 100.60 | 100.99 | 97.67 | 3,098 |
08 Mar 2024 | 101.90 | 102.20 | 101.40 | 101.97 | 98.62 | 2,762 |
07 Mar 2024 | 101.68 | 102.65 | 101.50 | 101.97 | 98.63 | 3,286 |
06 Mar 2024 | 102.07 | 102.10 | 100.80 | 101.99 | 98.64 | 3,719 |
05 Mar 2024 | 102.75 | 103.40 | 101.70 | 103.36 | 99.96 | 9,879 |
04 Mar 2024 | 104.40 | 103.50 | 103.26 | 103.26 | 99.87 | 539 |
01 Mar 2024 | 103.85 | 104.55 | 103.60 | 104.40 | 100.97 | 5,198 |
29 Feb 2024 | 101.97 | 103.50 | 102.70 | 103.40 | 100.00 | 1,964 |
28 Feb 2024 | 101.47 | 102.20 | 101.50 | 101.73 | 98.39 | 12,491 |
27 Feb 2024 | 97.80 | 101.60 | 99.45 | 100.43 | 97.13 | 8,497 |
26 Feb 2024 | 95.63 | 99.05 | 96.30 | 98.21 | 94.98 | 5,460 |
23 Feb 2024 | 93.82 | 95.95 | 92.35 | 95.86 | 92.71 | 5,657 |
22 Feb 2024 | 89.47 | 96.45 | 89.99 | 94.24 | 91.15 | 14,074 |
21 Feb 2024 | 88.00 | 88.10 | 87.50 | 87.55 | 84.68 | 587 |
20 Feb 2024 | 88.60 | 87.79 | 86.45 | 87.79 | 84.91 | 2,060 |
19 Feb 2024 | 88.30 | 88.86 | 88.40 | 88.85 | 85.93 | 964 |
16 Feb 2024 | 87.63 | 89.41 | 88.35 | 89.41 | 86.47 | 1,191 |
15 Feb 2024 | 87.03 | 88.75 | 87.44 | 87.92 | 85.03 | 1,088 |
14 Feb 2024 | 86.80 | 87.70 | 86.80 | 87.39 | 84.52 | 2,019 |
13 Feb 2024 | 87.47 | 87.70 | 86.51 | 86.51 | 83.67 | 2,932 |
12 Feb 2024 | 86.20 | 87.75 | 87.30 | 87.44 | 84.57 | 1,027 |
09 Feb 2024 | 87.38 | 87.75 | 86.55 | 86.80 | 83.95 | 928 |
08 Feb 2024 | 86.85 | 88.12 | 87.25 | 87.44 | 84.57 | 2,279 |
07 Feb 2024 | 85.78 | 86.40 | 85.60 | 86.40 | 83.57 | 565 |
06 Feb 2024 | 85.32 | 85.90 | 85.20 | 85.20 | 82.40 | 387 |
05 Feb 2024 | 85.82 | 86.45 | 84.75 | 85.61 | 82.80 | 1,392 |
02 Feb 2024 | 86.25 | 86.60 | 86.35 | 86.40 | 83.56 | 244 |
01 Feb 2024 | 83.32 | 86.15 | 85.75 | 85.80 | 82.98 | 658 |
31 Jan 2024 | 84.80 | 85.20 | 83.74 | 83.75 | 81.00 | 894 |
30 Jan 2024 | 84.60 | 85.00 | 84.21 | 84.35 | 81.58 | 1,675 |
29 Jan 2024 | 84.50 | 84.35 | 83.65 | 84.10 | 81.34 | 3,042 |
26 Jan 2024 | 84.35 | 85.00 | 84.00 | 84.01 | 81.25 | 2,675 |
25 Jan 2024 | 84.45 | 85.05 | 83.80 | 84.43 | 81.66 | 11,936 |
24 Jan 2024 | 84.75 | 85.10 | 84.30 | 84.58 | 81.80 | 4,298 |
23 Jan 2024 | 84.80 | 84.45 | 84.02 | 84.24 | 81.48 | 13,408 |
22 Jan 2024 | 86.50 | 84.65 | 82.45 | 83.86 | 81.11 | 18,369 |
19 Jan 2024 | 85.07 | 84.10 | 81.68 | 83.47 | 80.73 | 26,783 |
18 Jan 2024 | 83.88 | 84.95 | 83.83 | 84.59 | 81.82 | 14,626 |
17 Jan 2024 | 85.28 | 84.05 | 83.01 | 83.49 | 80.75 | 2,941 |
16 Jan 2024 | 84.55 | 85.30 | 84.38 | 84.38 | 81.61 | 9,314 |
15 Jan 2024 | 87.38 | 86.85 | 84.55 | 85.26 | 82.46 | 2,184 |
12 Jan 2024 | 86.90 | 87.60 | 86.55 | 86.96 | 84.10 | 2,234 |
11 Jan 2024 | 85.47 | 87.00 | 86.15 | 86.46 | 83.62 | 826 |
10 Jan 2024 | 84.65 | 86.00 | 85.25 | 85.86 | 83.04 | 4,771 |
09 Jan 2024 | 84.55 | 85.25 | 84.35 | 84.85 | 82.06 | 4,464 |
08 Jan 2024 | 83.82 | 84.55 | 83.30 | 83.81 | 81.06 | 3,962 |
05 Jan 2024 | 83.68 | 84.45 | 83.15 | 83.32 | 80.58 | 3,279 |
04 Jan 2024 | 83.47 | 83.95 | 83.50 | 83.86 | 81.11 | 2,480 |
03 Jan 2024 | 86.15 | 86.50 | 83.15 | 84.00 | 81.24 | 18,135 |
02 Jan 2024 | - | - | - | - | - | - |
29 Dec 2023 | 85.22 | 86.20 | 85.25 | 85.81 | 83.00 | 3,483 |
28 Dec 2023 | 86.70 | 87.00 | 85.45 | 85.85 | 83.03 | 3,050 |
27 Dec 2023 | 86.95 | 87.20 | 85.95 | 86.80 | 83.95 | 3,483 |
22 Dec 2023 | 85.93 | 87.10 | 85.85 | 86.31 | 83.47 | 6,094 |
21 Dec 2023 | 87.03 | 86.18 | 85.51 | 86.18 | 83.35 | 3,468 |
20 Dec 2023 | 86.20 | 86.45 | 85.60 | 86.45 | 83.61 | 2,783 |
19 Dec 2023 | 84.85 | 86.45 | 85.85 | 86.09 | 83.27 | 3,188 |
18 Dec 2023 | 84.85 | 85.25 | 84.60 | 85.13 | 82.33 | 3,994 |
15 Dec 2023 | 85.07 | 85.68 | 85.00 | 85.68 | 82.86 | 11,773 |
14 Dec 2023 | 85.18 | 85.20 | 84.96 | 85.08 | 82.29 | 1,550 |
13 Dec 2023 | 84.25 | 84.85 | 84.50 | 84.50 | 81.73 | 1,231 |
12 Dec 2023 | 84.80 | 84.95 | 84.66 | 84.66 | 81.88 | 859 |
11 Dec 2023 | 85.68 | 84.92 | 84.22 | 84.86 | 82.07 | 637 |
08 Dec 2023 | 86.00 | 86.00 | 85.21 | 85.58 | 82.77 | 23,462 |
07 Dec 2023 | 84.95 | 85.70 | 85.00 | 85.14 | 82.35 | 1,197 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |