Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 92.44 | 93.62 | 91.92 | 114.00 | 114.00 | 19,668 |
02 May 2024 | 90.70 | 92.25 | 90.70 | 114.00 | 114.00 | 14,670 |
01 May 2024 | 92.00 | 92.00 | 90.10 | 114.00 | 114.00 | 18,224 |
30 Apr 2024 | 92.86 | 93.43 | 92.71 | 114.00 | 114.00 | 5,337 |
29 Apr 2024 | 94.44 | 94.89 | 93.85 | 114.00 | 114.00 | 9,060 |
26 Apr 2024 | 94.67 | 95.38 | 94.31 | 114.00 | 114.00 | 8,935 |
25 Apr 2024 | 94.00 | 94.79 | 92.43 | 114.00 | 114.00 | 20,249 |
24 Apr 2024 | 94.06 | 95.18 | 94.02 | 114.00 | 114.00 | 213,476 |
23 Apr 2024 | 94.19 | 94.70 | 94.02 | 114.00 | 114.00 | 1,471,448 |
22 Apr 2024 | 94.53 | 95.06 | 93.85 | 114.00 | 114.00 | 215,427 |
19 Apr 2024 | 94.86 | 96.19 | 93.00 | 114.00 | 114.00 | 19,015 |
18 Apr 2024 | 94.95 | 95.65 | 94.54 | 114.00 | 114.00 | 113,531 |
17 Apr 2024 | 94.63 | 95.02 | 93.67 | 114.00 | 114.00 | 18,259 |
16 Apr 2024 | 94.00 | 94.15 | 91.66 | 114.00 | 114.00 | 20,686 |
15 Apr 2024 | 93.50 | 93.92 | 92.81 | 114.00 | 114.00 | 29,570 |
12 Apr 2024 | 92.00 | 92.87 | 91.12 | 114.00 | 114.00 | 19,024 |
11 Apr 2024 | 91.11 | 92.39 | 90.82 | 114.00 | 114.00 | 68,296 |
10 Apr 2024 | 90.80 | 90.80 | 88.82 | 114.00 | 114.00 | 16,099 |
09 Apr 2024 | 90.16 | 91.03 | 89.89 | 114.00 | 114.00 | 13,934 |
08 Apr 2024 | 89.05 | 90.26 | 88.80 | 114.00 | 114.00 | 22,332 |
05 Apr 2024 | 89.39 | 90.26 | 88.99 | 114.00 | 114.00 | 22,670 |
04 Apr 2024 | 90.70 | 91.02 | 89.84 | 114.00 | 114.00 | 36,846 |
03 Apr 2024 | 91.08 | 91.40 | 90.30 | 114.00 | 114.00 | 8,662 |
02 Apr 2024 | 92.60 | 92.62 | 90.64 | 114.00 | 114.00 | 37,765 |
28 Mar 2024 | 93.95 | 94.78 | 93.44 | 114.00 | 114.00 | 29,194 |
27 Mar 2024 | 93.00 | 93.94 | 92.33 | 114.00 | 114.00 | 60,805 |
26 Mar 2024 | 93.81 | 93.84 | 92.69 | 114.00 | 114.00 | 29,800 |
25 Mar 2024 | 94.19 | 95.52 | 92.82 | 114.00 | 114.00 | 52,329 |
22 Mar 2024 | 94.91 | 95.39 | 91.72 | 114.00 | 114.00 | 171,004 |
21 Mar 2024 | 101.15 | 101.92 | 99.77 | 114.00 | 114.00 | 32,703 |
20 Mar 2024 | 99.49 | 100.43 | 99.04 | 114.00 | 114.00 | 12,741 |
19 Mar 2024 | 98.51 | 99.90 | 98.42 | 114.00 | 114.00 | 9,180 |
18 Mar 2024 | 99.34 | 99.62 | 98.52 | 114.00 | 114.00 | 22,372 |
15 Mar 2024 | 99.99 | 101.10 | 99.40 | 114.00 | 114.00 | 84,346 |
14 Mar 2024 | 102.10 | 102.44 | 100.18 | 114.00 | 114.00 | 8,937 |
13 Mar 2024 | 100.40 | 102.00 | 100.39 | 114.00 | 114.00 | 6,127 |
12 Mar 2024 | 100.75 | 101.36 | 99.69 | 114.00 | 114.00 | 6,343 |
11 Mar 2024 | 99.16 | 101.74 | 99.16 | 114.00 | 114.00 | 440,235 |
08 Mar 2024 | 98.00 | 99.21 | 98.00 | 114.00 | 114.00 | 51,620 |
07 Mar 2024 | 97.93 | 98.38 | 97.68 | 114.00 | 114.00 | 10,388 |
06 Mar 2024 | 98.14 | 100.06 | 97.18 | 114.00 | 114.00 | 72,268 |
05 Mar 2024 | 99.00 | 99.54 | 98.44 | 114.00 | 114.00 | 393,255 |
04 Mar 2024 | 101.53 | 101.75 | 99.01 | 114.00 | 114.00 | 17,273 |
01 Mar 2024 | 103.43 | 103.87 | 101.89 | 114.00 | 114.00 | 8,542 |
01 Mar 2024 | 0.37 Dividend | |||||
29 Feb 2024 | 104.20 | 105.60 | 103.82 | 114.00 | 113.63 | 8,171 |
28 Feb 2024 | 105.15 | 105.42 | 103.70 | 114.00 | 113.63 | 285,424 |
27 Feb 2024 | 104.83 | 105.18 | 103.99 | 114.00 | 113.63 | 117,016 |
26 Feb 2024 | 105.47 | 106.13 | 103.80 | 114.00 | 113.63 | 12,241 |
23 Feb 2024 | 105.26 | 106.61 | 105.26 | 114.00 | 113.63 | 10,150 |
22 Feb 2024 | 105.38 | 105.94 | 104.14 | 114.00 | 113.63 | 20,958 |
21 Feb 2024 | 103.08 | 105.49 | 103.08 | 114.00 | 113.63 | 11,173 |
20 Feb 2024 | 102.76 | 103.70 | 102.22 | 114.00 | 113.63 | 10,539 |
19 Feb 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 113.63 | 18 |
16 Feb 2024 | 106.05 | 106.46 | 101.66 | 114.00 | 113.63 | 48,443 |
15 Feb 2024 | 106.99 | 107.30 | 106.20 | 114.00 | 113.63 | 18,080 |
14 Feb 2024 | 105.26 | 105.74 | 104.45 | 114.00 | 113.63 | 11,439 |
13 Feb 2024 | 107.18 | 107.18 | 104.25 | 114.00 | 113.63 | 372,240 |
12 Feb 2024 | 104.23 | 106.96 | 104.23 | 114.00 | 113.63 | 12,361 |
09 Feb 2024 | 103.65 | 104.71 | 103.34 | 114.00 | 113.63 | 6,173 |
08 Feb 2024 | 104.47 | 104.96 | 103.06 | 114.00 | 113.63 | 6,889 |
07 Feb 2024 | 102.65 | 103.70 | 102.30 | 114.00 | 113.63 | 5,553 |
06 Feb 2024 | 99.60 | 102.43 | 99.10 | 114.00 | 113.63 | 11,228 |
05 Feb 2024 | 100.50 | 100.50 | 99.05 | 114.00 | 113.63 | 20,839 |
02 Feb 2024 | 102.00 | 102.00 | 99.36 | 114.00 | 113.63 | 13,172 |
01 Feb 2024 | 101.70 | 102.25 | 100.60 | 114.00 | 113.63 | 7,868 |
31 Jan 2024 | 104.49 | 104.49 | 101.49 | 114.00 | 113.63 | 14,789 |
30 Jan 2024 | 103.88 | 104.14 | 103.18 | 114.00 | 113.63 | 116,219 |
29 Jan 2024 | 102.81 | 103.11 | 101.33 | 114.00 | 113.63 | 12,756 |
26 Jan 2024 | 100.55 | 103.25 | 100.55 | 114.00 | 113.63 | 22,016 |
25 Jan 2024 | 101.50 | 101.74 | 100.14 | 114.00 | 113.63 | 28,993 |
24 Jan 2024 | 101.76 | 101.83 | 100.95 | 114.00 | 113.63 | 9,322 |
23 Jan 2024 | 100.00 | 102.06 | 100.00 | 114.00 | 113.63 | 250,469 |
22 Jan 2024 | 101.71 | 101.75 | 100.11 | 114.00 | 113.63 | 10,414 |
19 Jan 2024 | 100.94 | 101.66 | 99.68 | 114.00 | 113.63 | 188,478 |
18 Jan 2024 | 100.82 | 101.37 | 100.08 | 114.00 | 113.63 | 606,342 |
17 Jan 2024 | 101.02 | 101.30 | 100.25 | 114.00 | 113.63 | 15,945 |
16 Jan 2024 | 105.06 | 105.06 | 101.82 | 114.00 | 113.63 | 708,688 |
15 Jan 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 113.63 | 150 |
12 Jan 2024 | 105.90 | 106.33 | 104.74 | 114.00 | 113.63 | 11,140 |
11 Jan 2024 | 104.29 | 105.58 | 103.77 | 114.00 | 113.63 | 11,302 |
10 Jan 2024 | 103.27 | 103.47 | 102.38 | 114.00 | 113.63 | 27,652 |
09 Jan 2024 | 103.15 | 103.43 | 102.63 | 114.00 | 113.63 | 99,018 |
08 Jan 2024 | 102.00 | 103.14 | 101.77 | 114.00 | 113.63 | 11,934 |
05 Jan 2024 | 102.30 | 103.66 | 101.92 | 114.00 | 113.63 | 35,911 |
04 Jan 2024 | 104.22 | 104.22 | 102.42 | 114.00 | 113.63 | 106,625 |
03 Jan 2024 | 106.55 | 106.55 | 104.00 | 114.00 | 113.63 | 71,350 |
02 Jan 2024 | 108.00 | 108.00 | 106.60 | 114.00 | 113.63 | 17,206 |
29 Dec 2023 | 108.82 | 109.94 | 108.12 | 114.00 | 113.63 | 14,093 |
28 Dec 2023 | 107.11 | 109.13 | 106.83 | 114.00 | 113.63 | 25,104 |
27 Dec 2023 | 107.73 | 108.56 | 106.93 | 114.00 | 113.63 | 20,324 |
22 Dec 2023 | 109.34 | 110.80 | 107.00 | 114.00 | 113.63 | 89,892 |
21 Dec 2023 | 122.20 | 123.26 | 121.31 | 114.00 | 113.63 | 17,396 |
20 Dec 2023 | 122.64 | 123.39 | 120.84 | 114.00 | 113.63 | 144,915 |
19 Dec 2023 | 121.76 | 123.34 | 121.62 | 114.00 | 113.63 | 8,790 |
18 Dec 2023 | 121.19 | 121.81 | 120.87 | 114.00 | 113.63 | 21,026 |
15 Dec 2023 | 114.00 | 114.00 | 114.00 | 114.00 | 113.63 | 12,428 |
14 Dec 2023 | 121.60 | 122.59 | 119.85 | 114.00 | 113.63 | 14,155 |
13 Dec 2023 | 119.68 | 120.07 | 119.22 | 114.00 | 113.63 | 5,612 |
12 Dec 2023 | 119.78 | 119.81 | 118.59 | 114.00 | 113.63 | 9,870 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |