Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 116.06 | 118.34 | 114.99 | 117.92 | 117.92 | 214 |
25 Apr 2024 | 116.62 | 116.62 | 113.96 | 115.86 | 115.86 | 106 |
24 Apr 2024 | 117.01 | 117.95 | 115.51 | 116.28 | 116.28 | 1,004 |
23 Apr 2024 | 119.51 | 119.51 | 117.08 | 117.95 | 117.95 | 1,172 |
22 Apr 2024 | 119.79 | 120.09 | 118.22 | 118.97 | 118.97 | 22 |
19 Apr 2024 | 119.50 | 119.92 | 119.13 | 119.71 | 119.71 | 21 |
18 Apr 2024 | 120.82 | 120.82 | 119.10 | 119.19 | 119.19 | 449 |
17 Apr 2024 | 121.43 | 121.43 | 118.13 | 118.93 | 118.93 | 5 |
16 Apr 2024 | 120.85 | 122.37 | 119.32 | 120.24 | 120.24 | 141 |
16 Apr 2024 | 1.115482 Dividend | |||||
15 Apr 2024 | 124.74 | 125.21 | 123.86 | 124.39 | 123.27 | 7 |
12 Apr 2024 | 124.09 | 125.17 | 123.88 | 124.69 | 123.58 | 80 |
11 Apr 2024 | 126.76 | 126.95 | 124.77 | 124.77 | 123.65 | 42 |
10 Apr 2024 | 128.57 | 128.57 | 125.85 | 125.85 | 124.72 | 5 |
09 Apr 2024 | 130.10 | 130.10 | 128.70 | 128.93 | 127.77 | 400 |
08 Apr 2024 | 128.85 | 128.98 | 127.23 | 128.98 | 127.82 | 3 |
05 Apr 2024 | 129.51 | 129.51 | 128.47 | 128.62 | 127.47 | 31 |
04 Apr 2024 | - | - | - | - | - | - |
03 Apr 2024 | 127.79 | 127.79 | 127.79 | 127.79 | 126.65 | 1 |
02 Apr 2024 | - | - | - | - | - | - |
28 Mar 2024 | 130.64 | 131.36 | 129.74 | 130.19 | 129.02 | 104 |
27 Mar 2024 | 130.26 | 130.95 | 130.26 | 130.60 | 129.43 | - |
26 Mar 2024 | 128.99 | 130.94 | 128.99 | 130.89 | 129.72 | 34 |
25 Mar 2024 | 129.87 | 129.87 | 129.12 | 129.58 | 128.42 | 40 |
22 Mar 2024 | 130.40 | 131.31 | 130.30 | 130.41 | 129.24 | 127 |
21 Mar 2024 | 127.74 | 131.08 | 127.74 | 129.94 | 128.77 | 8 |
20 Mar 2024 | 126.50 | 128.56 | 125.18 | 128.49 | 127.34 | 9 |
19 Mar 2024 | 127.85 | 128.41 | 127.40 | 127.47 | 126.33 | 12 |
18 Mar 2024 | 128.63 | 128.95 | 127.64 | 128.49 | 127.34 | 33 |
15 Mar 2024 | 125.79 | 129.56 | 124.85 | 127.09 | 125.95 | 396 |
14 Mar 2024 | 124.70 | 125.29 | 124.28 | 125.17 | 124.05 | 2 |
13 Mar 2024 | 121.27 | 124.38 | 121.27 | 124.38 | 123.26 | 425 |
12 Mar 2024 | 123.07 | 123.07 | 121.31 | 122.05 | 120.96 | 1,032 |
11 Mar 2024 | 122.94 | 122.94 | 121.69 | 122.53 | 121.43 | 12 |
08 Mar 2024 | 121.54 | 122.65 | 121.21 | 121.78 | 120.69 | 4 |
07 Mar 2024 | 122.49 | 122.49 | 121.32 | 121.58 | 120.49 | 5 |
06 Mar 2024 | 123.08 | 123.34 | 122.09 | 122.09 | 121.00 | 7 |
05 Mar 2024 | 123.50 | 124.83 | 122.81 | 124.64 | 123.52 | 22 |
04 Mar 2024 | 124.57 | 124.83 | 124.14 | 124.47 | 123.36 | 3 |
01 Mar 2024 | 124.25 | 125.85 | 124.25 | 124.87 | 123.75 | 52 |
29 Feb 2024 | 125.58 | 126.20 | 122.51 | 125.17 | 124.04 | 76 |
28 Feb 2024 | 122.02 | 125.82 | 121.94 | 125.09 | 123.97 | 191 |
27 Feb 2024 | 119.17 | 121.75 | 118.58 | 121.75 | 120.66 | 132 |
26 Feb 2024 | 118.53 | 120.23 | 116.91 | 119.13 | 118.06 | 377 |
23 Feb 2024 | 128.53 | 128.53 | 119.11 | 119.11 | 118.05 | 275 |
22 Feb 2024 | 133.71 | 134.13 | 132.47 | 132.47 | 131.28 | 456 |
21 Feb 2024 | 131.78 | 133.17 | 131.78 | 132.84 | 131.65 | 35 |
20 Feb 2024 | 132.87 | 134.98 | 132.87 | 134.54 | 133.33 | 23 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 137.90 | 140.40 | 133.97 | 133.97 | 132.77 | 573 |
15 Feb 2024 | 143.30 | 143.30 | 142.02 | 142.24 | 140.96 | 220 |
14 Feb 2024 | 141.08 | 141.63 | 140.44 | 141.63 | 140.36 | 6 |
13 Feb 2024 | 141.34 | 141.34 | 139.07 | 140.71 | 139.45 | 36 |
12 Feb 2024 | 141.92 | 142.11 | 140.71 | 141.64 | 140.37 | 200 |
09 Feb 2024 | 141.94 | 142.94 | 140.54 | 142.68 | 141.40 | 39 |
08 Feb 2024 | 139.38 | 139.38 | 138.11 | 138.93 | 137.68 | 164 |
07 Feb 2024 | 140.59 | 142.43 | 138.45 | 138.89 | 137.64 | 833 |
06 Feb 2024 | 138.37 | 140.12 | 138.37 | 139.77 | 138.52 | 17 |
05 Feb 2024 | 142.93 | 142.93 | 136.53 | 136.53 | 135.31 | 15 |
02 Feb 2024 | 139.67 | 141.57 | 139.67 | 141.38 | 140.11 | 54 |
01 Feb 2024 | 135.16 | 140.88 | 135.16 | 140.54 | 139.28 | 99 |
31 Jan 2024 | 138.09 | 138.62 | 136.49 | 136.52 | 135.30 | 4 |
30 Jan 2024 | 135.85 | 137.17 | 135.59 | 136.83 | 135.60 | 211 |
29 Jan 2024 | 137.11 | 137.11 | 135.42 | 135.42 | 134.21 | 1,659 |
26 Jan 2024 | 135.79 | 136.70 | 135.24 | 136.02 | 134.80 | 81 |
25 Jan 2024 | 133.82 | 133.82 | 132.19 | 133.53 | 132.33 | 4 |
24 Jan 2024 | 136.21 | 137.29 | 135.04 | 135.04 | 133.83 | 38 |
23 Jan 2024 | 133.92 | 136.48 | 133.87 | 136.22 | 135.00 | 201 |
22 Jan 2024 | 133.18 | 134.21 | 133.18 | 134.21 | 133.01 | 222 |
19 Jan 2024 | 133.78 | 133.78 | 131.31 | 132.99 | 131.80 | 69 |
18 Jan 2024 | 129.04 | 131.80 | 127.66 | 131.80 | 130.62 | 21 |
17 Jan 2024 | 128.90 | 129.32 | 128.11 | 129.32 | 128.16 | 51 |
16 Jan 2024 | 129.02 | 129.96 | 128.96 | 129.59 | 128.43 | 317 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 129.25 | 130.33 | 128.86 | 130.33 | 129.16 | 6 |
11 Jan 2024 | 127.90 | 128.90 | 127.90 | 128.90 | 127.74 | 401 |
10 Jan 2024 | 126.96 | 128.74 | 126.96 | 128.74 | 127.59 | 13 |
09 Jan 2024 | 127.52 | 129.26 | 126.45 | 127.52 | 126.38 | 6 |
08 Jan 2024 | 127.62 | 127.62 | 127.58 | 127.58 | 126.44 | 30 |
05 Jan 2024 | 125.86 | 125.86 | 125.86 | 125.86 | 124.73 | 186 |
04 Jan 2024 | 127.06 | 127.06 | 127.06 | 127.06 | 125.92 | 3 |
03 Jan 2024 | 127.74 | 128.68 | 126.80 | 127.53 | 126.39 | 48 |
02 Jan 2024 | 129.61 | 130.21 | 128.74 | 128.74 | 127.59 | 130 |
29 Dec 2023 | 129.50 | 130.53 | 129.50 | 130.14 | 128.97 | 7 |
28 Dec 2023 | 131.14 | 131.73 | 129.93 | 130.45 | 129.28 | 46 |
27 Dec 2023 | - | - | - | - | - | - |
22 Dec 2023 | 132.60 | 133.50 | 130.81 | 130.93 | 129.76 | 63 |
21 Dec 2023 | 131.78 | 131.78 | 130.79 | 130.87 | 129.69 | 68 |
20 Dec 2023 | 132.30 | 133.87 | 131.07 | 132.86 | 131.67 | 45 |
19 Dec 2023 | 132.04 | 133.59 | 132.04 | 133.05 | 131.86 | 74 |
18 Dec 2023 | 130.63 | 130.63 | 129.04 | 130.44 | 129.27 | 71 |
15 Dec 2023 | 130.39 | 131.28 | 130.39 | 130.64 | 129.47 | 3 |
14 Dec 2023 | 130.66 | 130.66 | 129.91 | 129.91 | 128.75 | 3 |
13 Dec 2023 | 128.41 | 129.14 | 128.41 | 128.71 | 127.56 | 151 |
12 Dec 2023 | 127.40 | 127.93 | 127.09 | 127.42 | 126.28 | 120 |
11 Dec 2023 | 128.45 | 128.45 | 127.59 | 127.91 | 126.76 | 310 |
08 Dec 2023 | 127.73 | 128.73 | 127.41 | 128.73 | 127.58 | 623 |
07 Dec 2023 | 127.12 | 127.44 | 126.00 | 127.44 | 126.30 | 490 |
06 Dec 2023 | 127.49 | 127.49 | 126.41 | 126.60 | 125.46 | 34 |
05 Dec 2023 | 125.53 | 126.00 | 125.21 | 125.21 | 124.09 | 401 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |