Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 Apr 2024 | 0.00 | 0.00 | 0.00 | 109.76 | 109.76 | - |
16 Apr 2024 | 111.69 | 111.87 | 110.38 | 111.41 | 111.41 | 18,470 |
15 Apr 2024 | 114.05 | 114.32 | 112.06 | 112.09 | 112.09 | 1,664 |
12 Apr 2024 | 112.74 | 113.35 | 112.19 | 112.53 | 112.53 | 1,581 |
11 Apr 2024 | 114.13 | 114.25 | 113.03 | 114.01 | 114.01 | 761 |
10 Apr 2024 | 112.66 | 113.98 | 112.51 | 113.95 | 113.95 | 877 |
09 Apr 2024 | 115.02 | 115.34 | 113.19 | 114.01 | 114.01 | 238,146 |
08 Apr 2024 | 114.79 | 114.89 | 114.00 | 114.88 | 114.88 | 1,399 |
05 Apr 2024 | 113.67 | 114.63 | 113.27 | 114.25 | 114.25 | 1,298 |
04 Apr 2024 | 114.26 | 114.81 | 113.90 | 114.36 | 114.36 | 2,090 |
03 Apr 2024 | 113.54 | 114.14 | 113.39 | 113.62 | 113.62 | 1,819 |
02 Apr 2024 | 113.39 | 113.45 | 112.20 | 113.07 | 113.07 | 1,138 |
28 Mar 2024 | 113.85 | 113.89 | 112.72 | 113.22 | 113.22 | 1,731 |
27 Mar 2024 | 112.25 | 112.97 | 111.73 | 112.97 | 112.97 | 664 |
26 Mar 2024 | 111.81 | 112.08 | 111.37 | 111.84 | 111.84 | 977 |
25 Mar 2024 | 112.38 | 112.69 | 111.82 | 112.00 | 112.00 | 2,290 |
22 Mar 2024 | 112.65 | 112.96 | 112.00 | 112.55 | 112.55 | 3,039 |
21 Mar 2024 | 112.72 | 113.31 | 112.12 | 112.76 | 112.76 | 2,882 |
20 Mar 2024 | 111.15 | 112.10 | 110.50 | 111.99 | 111.99 | 245 |
19 Mar 2024 | 110.74 | 111.51 | 110.55 | 110.84 | 110.84 | 1,041 |
18 Mar 2024 | 111.04 | 112.04 | 110.82 | 111.50 | 111.50 | 1,231 |
15 Mar 2024 | 110.06 | 110.98 | 109.97 | 109.97 | 109.97 | 916 |
14 Mar 2024 | 110.60 | 111.02 | 110.16 | 110.16 | 110.16 | 1,387 |
13 Mar 2024 | 110.74 | 111.15 | 110.24 | 110.24 | 110.24 | 753 |
12 Mar 2024 | 109.99 | 110.31 | 109.41 | 110.01 | 110.01 | 232 |
11 Mar 2024 | 109.63 | 109.76 | 108.48 | 109.39 | 109.39 | 2,290 |
08 Mar 2024 | 110.69 | 111.08 | 110.04 | 110.04 | 110.04 | 660 |
07 Mar 2024 | 110.28 | 111.02 | 110.20 | 110.52 | 110.52 | 590 |
06 Mar 2024 | 109.65 | 110.47 | 109.42 | 109.91 | 109.91 | 988 |
05 Mar 2024 | 109.12 | 109.54 | 108.96 | 109.35 | 109.35 | 2,121 |
04 Mar 2024 | 108.13 | 109.50 | 108.13 | 109.50 | 109.50 | 127 |
01 Mar 2024 | 108.35 | 109.02 | 107.66 | 108.38 | 108.38 | 999 |
29 Feb 2024 | 105.92 | 107.49 | 105.59 | 107.49 | 107.49 | 1,121 |
28 Feb 2024 | 106.20 | 106.20 | 105.34 | 105.52 | 105.52 | 141 |
27 Feb 2024 | 106.51 | 106.52 | 105.40 | 105.98 | 105.98 | 1,039 |
26 Feb 2024 | 105.94 | 106.48 | 105.46 | 106.32 | 106.32 | 567 |
23 Feb 2024 | 105.86 | 106.07 | 105.63 | 105.92 | 105.92 | 1,342 |
22 Feb 2024 | 105.80 | 105.80 | 105.41 | 105.41 | 105.41 | 948 |
21 Feb 2024 | 104.61 | 105.17 | 103.99 | 104.23 | 104.23 | 1,126 |
20 Feb 2024 | 105.82 | 106.01 | 104.81 | 104.93 | 104.93 | 6,378 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 105.71 | 107.01 | 105.63 | 106.72 | 106.72 | 186 |
15 Feb 2024 | 106.22 | 106.59 | 105.52 | 105.65 | 105.65 | 1,379 |
15 Feb 2024 | 0.525 Dividend | |||||
14 Feb 2024 | 105.66 | 106.40 | 105.35 | 106.01 | 105.49 | 6,488 |
13 Feb 2024 | 102.75 | 104.29 | 102.75 | 104.10 | 103.58 | 309 |
12 Feb 2024 | 103.18 | 104.21 | 103.04 | 104.21 | 103.69 | 769 |
09 Feb 2024 | 102.54 | 103.03 | 102.05 | 103.01 | 102.50 | 377 |
08 Feb 2024 | 104.00 | 105.25 | 102.12 | 102.62 | 102.11 | 2,339 |
07 Feb 2024 | 97.50 | 104.90 | 97.50 | 104.13 | 103.62 | 2,898 |
06 Feb 2024 | 93.50 | 94.06 | 93.45 | 94.06 | 93.59 | 324 |
05 Feb 2024 | 93.38 | 93.43 | 92.17 | 93.03 | 92.57 | 1,578 |
02 Feb 2024 | 93.48 | 93.51 | 93.05 | 93.46 | 92.99 | 273 |
01 Feb 2024 | 92.81 | 93.50 | 92.55 | 93.33 | 92.87 | 1,531 |
31 Jan 2024 | 94.54 | 94.67 | 92.44 | 92.58 | 92.12 | 700 |
30 Jan 2024 | 94.34 | 94.88 | 93.87 | 94.84 | 94.37 | 454 |
29 Jan 2024 | 94.78 | 94.78 | 93.82 | 94.09 | 93.62 | 244 |
26 Jan 2024 | 96.22 | 96.41 | 94.75 | 94.96 | 94.49 | 1,085 |
25 Jan 2024 | 95.26 | 95.99 | 95.20 | 95.92 | 95.44 | 865 |
24 Jan 2024 | 96.65 | 96.74 | 94.88 | 94.88 | 94.41 | 2,267 |
23 Jan 2024 | 96.14 | 96.50 | 95.27 | 95.60 | 95.13 | 90,449 |
22 Jan 2024 | 95.07 | 96.22 | 95.00 | 95.99 | 95.51 | 698 |
19 Jan 2024 | 93.77 | 94.69 | 93.28 | 94.69 | 94.22 | 1,169 |
18 Jan 2024 | 93.16 | 93.36 | 92.70 | 93.06 | 92.60 | 2,107 |
17 Jan 2024 | 92.38 | 92.81 | 92.02 | 92.20 | 91.74 | 2,474 |
16 Jan 2024 | 94.60 | 94.80 | 93.00 | 93.00 | 92.54 | 3,808 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 95.53 | 95.64 | 94.57 | 94.68 | 94.21 | 903 |
11 Jan 2024 | 95.01 | 95.01 | 93.80 | 94.50 | 94.03 | 903 |
10 Jan 2024 | 94.62 | 94.90 | 94.40 | 94.64 | 94.17 | 9,984 |
09 Jan 2024 | 95.43 | 95.56 | 93.83 | 94.86 | 94.39 | 3,347 |
08 Jan 2024 | 95.36 | 95.36 | 94.74 | 95.26 | 94.79 | 161 |
05 Jan 2024 | 95.08 | 95.44 | 94.93 | 95.37 | 94.90 | 3,084 |
04 Jan 2024 | 94.80 | 95.86 | 94.80 | 95.86 | 95.38 | 438 |
03 Jan 2024 | 95.39 | 95.42 | 94.25 | 95.05 | 94.58 | 696 |
02 Jan 2024 | 96.64 | 96.93 | 95.72 | 96.04 | 95.57 | 245 |
29 Dec 2023 | 97.19 | 97.57 | 96.91 | 97.37 | 96.89 | 21 |
28 Dec 2023 | 97.63 | 97.77 | 96.98 | 97.20 | 96.72 | 73 |
27 Dec 2023 | 97.56 | 97.86 | 97.55 | 97.86 | 97.38 | 63 |
22 Dec 2023 | 96.19 | 96.92 | 95.70 | 96.45 | 95.97 | 112 |
21 Dec 2023 | 95.48 | 95.62 | 95.07 | 95.21 | 94.74 | 882 |
20 Dec 2023 | 95.67 | 96.19 | 95.51 | 96.00 | 95.52 | 2,293 |
19 Dec 2023 | 96.28 | 96.46 | 95.66 | 95.66 | 95.19 | 874 |
18 Dec 2023 | 95.80 | 96.01 | 95.34 | 95.87 | 95.40 | 385 |
15 Dec 2023 | 95.82 | 96.47 | 95.58 | 95.79 | 95.32 | 1,390 |
14 Dec 2023 | 93.59 | 96.58 | 93.10 | 96.53 | 96.05 | 3,092 |
13 Dec 2023 | 91.07 | 92.62 | 90.94 | 91.04 | 90.59 | 557 |
12 Dec 2023 | 89.74 | 90.81 | 89.25 | 90.76 | 90.31 | 853 |
11 Dec 2023 | 89.61 | 90.56 | 89.61 | 89.85 | 89.41 | 2,549 |
08 Dec 2023 | 88.90 | 89.82 | 88.63 | 89.61 | 89.17 | 939 |
07 Dec 2023 | 88.11 | 89.12 | 87.81 | 88.77 | 88.33 | 482 |
06 Dec 2023 | 88.47 | 88.71 | 87.67 | 88.02 | 87.58 | 642 |
05 Dec 2023 | 88.46 | 88.70 | 87.76 | 88.41 | 87.97 | 1,037 |
04 Dec 2023 | 88.72 | 89.12 | 88.27 | 88.85 | 88.41 | 1,770 |
01 Dec 2023 | 89.35 | 90.01 | 89.09 | 90.01 | 89.56 | 820 |
30 Nov 2023 | 88.67 | 89.04 | 88.11 | 88.56 | 88.12 | 1,293 |
29 Nov 2023 | 88.49 | 88.68 | 87.76 | 88.39 | 87.95 | 462 |
28 Nov 2023 | 87.84 | 88.62 | 87.62 | 88.07 | 87.63 | 1,034 |
27 Nov 2023 | 88.32 | 88.46 | 87.91 | 88.06 | 87.62 | 294 |
24 Nov 2023 | 88.84 | 88.98 | 88.39 | 88.51 | 88.07 | 1,398 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |