Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 121.40 | 121.80 | 119.20 | 119.20 | 119.20 | - |
29 Apr 2024 | 120.20 | 122.40 | 120.20 | 121.20 | 121.20 | - |
26 Apr 2024 | 119.20 | 121.60 | 119.20 | 121.60 | 121.60 | - |
25 Apr 2024 | 118.40 | 119.00 | 116.80 | 117.80 | 117.80 | - |
24 Apr 2024 | 118.60 | 119.60 | 118.20 | 119.20 | 119.20 | - |
23 Apr 2024 | 119.00 | 119.60 | 116.40 | 119.20 | 119.20 | - |
22 Apr 2024 | 117.80 | 118.20 | 115.40 | 115.40 | 115.40 | - |
19 Apr 2024 | 115.20 | 117.20 | 115.20 | 117.20 | 117.20 | - |
18 Apr 2024 | 117.80 | 118.60 | 116.60 | 116.80 | 116.80 | - |
17 Apr 2024 | 111.20 | 112.00 | 110.80 | 111.60 | 111.60 | - |
16 Apr 2024 | 111.20 | 112.00 | 110.20 | 110.80 | 110.80 | - |
15 Apr 2024 | 115.80 | 116.20 | 111.20 | 111.20 | 111.20 | - |
12 Apr 2024 | 118.60 | 119.00 | 116.40 | 116.40 | 116.40 | - |
11 Apr 2024 | 116.20 | 118.20 | 114.80 | 118.20 | 118.20 | - |
10 Apr 2024 | 115.40 | 116.60 | 114.00 | 116.60 | 116.60 | - |
09 Apr 2024 | 113.20 | 114.20 | 112.00 | 114.20 | 114.20 | - |
08 Apr 2024 | 108.60 | 110.40 | 108.40 | 110.40 | 110.40 | - |
05 Apr 2024 | 107.60 | 108.20 | 106.40 | 108.20 | 108.20 | - |
04 Apr 2024 | 107.60 | 109.00 | 107.20 | 108.80 | 108.80 | 51 |
03 Apr 2024 | 106.20 | 106.60 | 105.40 | 105.40 | 105.40 | - |
02 Apr 2024 | 107.00 | 107.00 | 106.80 | 106.80 | 106.80 | - |
28 Mar 2024 | 107.80 | 109.00 | 107.80 | 108.60 | 108.60 | - |
27 Mar 2024 | 106.80 | 107.00 | 106.80 | 107.00 | 107.00 | - |
27 Mar 2024 | 1.17 Dividend | |||||
26 Mar 2024 | 108.00 | 108.60 | 107.40 | 107.40 | 106.23 | - |
25 Mar 2024 | 110.60 | 111.00 | 108.20 | 108.20 | 107.02 | - |
22 Mar 2024 | 112.20 | 114.00 | 111.80 | 111.80 | 110.58 | - |
21 Mar 2024 | 113.40 | 114.60 | 112.60 | 113.20 | 111.97 | - |
20 Mar 2024 | 109.00 | 111.00 | 108.80 | 110.60 | 109.40 | - |
19 Mar 2024 | 109.00 | 110.20 | 108.20 | 110.00 | 108.80 | - |
18 Mar 2024 | 108.60 | 110.20 | 108.40 | 110.20 | 109.00 | - |
15 Mar 2024 | 107.40 | 109.60 | 107.40 | 109.60 | 108.41 | - |
14 Mar 2024 | 109.20 | 109.60 | 108.40 | 108.40 | 107.22 | - |
13 Mar 2024 | 110.60 | 110.80 | 109.40 | 109.40 | 108.21 | - |
12 Mar 2024 | 108.00 | 111.00 | 107.80 | 111.00 | 109.79 | - |
11 Mar 2024 | 108.40 | 109.00 | 107.60 | 108.20 | 107.02 | - |
08 Mar 2024 | 109.40 | 111.40 | 109.00 | 109.00 | 107.81 | 334 |
07 Mar 2024 | 109.80 | 111.20 | 109.20 | 109.20 | 108.01 | - |
06 Mar 2024 | 109.60 | 111.60 | 109.60 | 109.80 | 108.60 | - |
05 Mar 2024 | 112.60 | 113.40 | 109.60 | 109.60 | 108.41 | - |
04 Mar 2024 | 114.00 | 114.80 | 112.80 | 112.80 | 111.57 | - |
01 Mar 2024 | 112.80 | 113.40 | 112.20 | 113.40 | 112.16 | - |
29 Feb 2024 | 112.00 | 113.40 | 111.40 | 112.40 | 111.18 | - |
28 Feb 2024 | 113.80 | 113.80 | 113.00 | 113.80 | 112.56 | - |
27 Feb 2024 | 112.80 | 114.00 | 112.20 | 113.00 | 111.77 | - |
26 Feb 2024 | 110.80 | 112.20 | 110.40 | 111.60 | 110.38 | - |
23 Feb 2024 | 110.00 | 113.40 | 109.40 | 113.40 | 112.16 | 19 |
22 Feb 2024 | 109.80 | 109.80 | 109.20 | 109.80 | 108.60 | - |
21 Feb 2024 | 116.80 | 117.00 | 112.60 | 112.60 | 111.37 | - |
20 Feb 2024 | 122.20 | 122.20 | 121.60 | 121.60 | 120.28 | - |
19 Feb 2024 | 120.40 | 120.40 | 120.20 | 120.20 | 118.89 | - |
16 Feb 2024 | 121.80 | 122.00 | 118.20 | 120.60 | 119.29 | - |
15 Feb 2024 | 116.20 | 120.00 | 116.20 | 120.00 | 118.69 | 300 |
14 Feb 2024 | 106.60 | 114.40 | 106.60 | 111.60 | 110.38 | 78 |
13 Feb 2024 | 110.40 | 110.40 | 106.20 | 106.20 | 105.04 | - |
12 Feb 2024 | 107.60 | 109.80 | 107.60 | 109.60 | 108.41 | - |
09 Feb 2024 | 104.40 | 107.80 | 104.00 | 107.80 | 106.63 | 65 |
08 Feb 2024 | 104.20 | 105.60 | 104.00 | 105.20 | 104.05 | - |
07 Feb 2024 | 104.20 | 104.60 | 103.60 | 104.40 | 103.26 | - |
06 Feb 2024 | 105.20 | 106.00 | 104.60 | 106.00 | 104.85 | - |
05 Feb 2024 | 105.20 | 106.00 | 104.60 | 105.80 | 104.65 | - |
02 Feb 2024 | 102.40 | 106.00 | 101.20 | 106.00 | 104.85 | - |
01 Feb 2024 | 104.00 | 105.20 | 103.60 | 103.60 | 102.47 | - |
31 Jan 2024 | 104.80 | 105.40 | 104.60 | 105.40 | 104.25 | - |
30 Jan 2024 | 104.00 | 104.40 | 102.80 | 104.40 | 103.26 | - |
29 Jan 2024 | 109.20 | 109.40 | 105.20 | 105.20 | 104.05 | - |
26 Jan 2024 | 107.80 | 112.00 | 107.80 | 109.20 | 108.01 | 97 |
25 Jan 2024 | 106.60 | 107.20 | 106.40 | 107.20 | 106.03 | - |
24 Jan 2024 | 112.20 | 113.00 | 109.40 | 109.40 | 108.21 | - |
23 Jan 2024 | 112.40 | 114.00 | 112.20 | 113.00 | 111.77 | - |
22 Jan 2024 | 112.20 | 113.80 | 112.20 | 112.20 | 110.98 | - |
19 Jan 2024 | 108.60 | 109.40 | 108.60 | 109.40 | 108.21 | - |
18 Jan 2024 | 108.40 | 110.40 | 108.40 | 109.60 | 108.41 | - |
17 Jan 2024 | 108.80 | 109.60 | 107.80 | 108.40 | 107.22 | - |
16 Jan 2024 | 107.40 | 110.00 | 107.00 | 109.60 | 108.41 | - |
15 Jan 2024 | 107.60 | 108.60 | 107.00 | 108.00 | 106.82 | - |
12 Jan 2024 | 107.40 | 108.80 | 107.20 | 107.40 | 106.23 | - |
11 Jan 2024 | 108.40 | 110.00 | 106.20 | 106.20 | 105.04 | 27 |
10 Jan 2024 | 106.80 | 107.80 | 106.80 | 107.80 | 106.63 | - |
09 Jan 2024 | 106.20 | 107.40 | 105.60 | 107.40 | 106.23 | - |
08 Jan 2024 | 105.20 | 107.40 | 104.60 | 107.40 | 106.23 | - |
05 Jan 2024 | 104.00 | 106.40 | 103.00 | 106.40 | 105.24 | - |
04 Jan 2024 | 103.00 | 105.20 | 101.80 | 104.40 | 103.26 | - |
03 Jan 2024 | 104.00 | 104.20 | 102.60 | 102.60 | 101.48 | - |
02 Jan 2024 | 107.00 | 107.00 | 104.60 | 105.20 | 104.05 | - |
29 Dec 2023 | 107.20 | 107.20 | 106.60 | 106.60 | 105.44 | - |
28 Dec 2023 | 107.00 | 109.00 | 106.20 | 107.80 | 106.63 | - |
28 Dec 2023 | 0.96 Dividend | |||||
27 Dec 2023 | 110.20 | 110.20 | 107.40 | 107.40 | 105.28 | - |
22 Dec 2023 | 106.80 | 109.20 | 106.80 | 109.20 | 107.04 | 5 |
21 Dec 2023 | 107.20 | 107.20 | 107.20 | 107.20 | 105.08 | - |
20 Dec 2023 | 107.00 | 107.00 | 107.00 | 107.00 | 104.89 | - |
19 Dec 2023 | 106.00 | 106.80 | 106.00 | 106.60 | 104.50 | - |
18 Dec 2023 | 105.60 | 107.60 | 105.40 | 106.80 | 104.69 | - |
15 Dec 2023 | 109.60 | 111.40 | 106.60 | 106.60 | 104.50 | - |
14 Dec 2023 | 103.20 | 107.80 | 103.20 | 107.80 | 105.67 | 55 |
13 Dec 2023 | 102.60 | 103.60 | 101.20 | 101.60 | 99.59 | - |
12 Dec 2023 | 101.60 | 103.40 | 101.40 | 103.20 | 101.16 | - |
11 Dec 2023 | 99.70 | 101.40 | 99.60 | 101.40 | 99.40 | - |
08 Dec 2023 | 96.30 | 99.80 | 96.10 | 97.70 | 95.77 | 14 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |