Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 116.80 | 118.80 | 116.80 | 117.60 | 117.60 | 1,152 |
18 Apr 2024 | 117.00 | 117.80 | 116.20 | 117.20 | 117.20 | 290 |
17 Apr 2024 | 117.40 | 118.60 | 117.40 | 117.60 | 117.60 | 532 |
16 Apr 2024 | 119.00 | 119.00 | 118.20 | 118.40 | 118.40 | 210 |
15 Apr 2024 | 118.40 | 119.80 | 117.60 | 119.20 | 119.20 | 950 |
12 Apr 2024 | 118.40 | 119.00 | 118.20 | 118.40 | 118.40 | 629 |
11 Apr 2024 | 118.20 | 118.40 | 117.60 | 117.80 | 117.80 | 342 |
10 Apr 2024 | 117.00 | 118.20 | 116.60 | 118.00 | 118.00 | 933 |
09 Apr 2024 | 116.80 | 117.00 | 116.20 | 116.40 | 116.40 | 612 |
08 Apr 2024 | 118.40 | 118.40 | 116.40 | 116.40 | 116.40 | 787 |
05 Apr 2024 | 118.00 | 118.40 | 117.20 | 118.00 | 118.00 | 635 |
04 Apr 2024 | 119.20 | 120.00 | 119.00 | 119.20 | 119.20 | 346 |
03 Apr 2024 | 121.00 | 122.00 | 120.00 | 120.40 | 120.40 | 986 |
02 Apr 2024 | 122.60 | 123.00 | 120.60 | 121.20 | 121.20 | 1,280 |
28 Mar 2024 | 122.60 | 124.40 | 121.60 | 122.00 | 122.00 | 1,305 |
27 Mar 2024 | 121.40 | 122.60 | 120.40 | 120.40 | 120.40 | 2,235 |
26 Mar 2024 | 115.60 | 116.00 | 115.60 | 115.80 | 115.80 | 474 |
25 Mar 2024 | 114.60 | 115.80 | 114.20 | 115.60 | 115.60 | 414 |
22 Mar 2024 | 114.20 | 115.00 | 113.60 | 114.80 | 114.80 | 4,184 |
21 Mar 2024 | 114.00 | 114.20 | 112.80 | 114.00 | 114.00 | 256 |
20 Mar 2024 | 112.60 | 113.20 | 111.80 | 113.20 | 113.20 | 340 |
19 Mar 2024 | 112.80 | 112.80 | 110.80 | 112.00 | 112.00 | 1,574 |
18 Mar 2024 | 111.20 | 111.80 | 111.20 | 111.60 | 111.60 | 3,205 |
15 Mar 2024 | 111.20 | 111.60 | 110.20 | 110.80 | 110.80 | 845 |
14 Mar 2024 | 110.80 | 111.60 | 110.40 | 110.80 | 110.80 | 745 |
14 Mar 2024 | 0.77 Dividend | |||||
13 Mar 2024 | 113.40 | 113.40 | 110.40 | 111.60 | 110.83 | 1,474 |
12 Mar 2024 | 112.60 | 113.00 | 111.20 | 111.80 | 111.03 | 475 |
11 Mar 2024 | 112.40 | 113.00 | 112.20 | 112.60 | 111.82 | 372 |
08 Mar 2024 | 113.20 | 114.20 | 112.00 | 113.00 | 112.22 | 870 |
07 Mar 2024 | 113.40 | 114.20 | 113.40 | 113.80 | 113.01 | 107 |
06 Mar 2024 | 113.20 | 114.00 | 112.80 | 114.00 | 113.21 | 480 |
05 Mar 2024 | 114.40 | 114.80 | 113.00 | 113.80 | 113.01 | 1,379 |
04 Mar 2024 | 117.00 | 117.20 | 114.00 | 114.00 | 113.21 | 617 |
01 Mar 2024 | 118.40 | 118.40 | 117.00 | 117.80 | 116.99 | 1,130 |
29 Feb 2024 | 118.20 | 119.00 | 118.00 | 118.40 | 117.58 | 366 |
28 Feb 2024 | 119.40 | 119.80 | 117.80 | 118.20 | 117.38 | 617 |
27 Feb 2024 | 119.20 | 119.20 | 118.00 | 118.80 | 117.98 | 646 |
26 Feb 2024 | 119.80 | 120.00 | 118.60 | 118.80 | 117.98 | 601 |
23 Feb 2024 | 120.00 | 120.00 | 119.00 | 119.60 | 118.77 | 154 |
22 Feb 2024 | 118.40 | 119.20 | 117.60 | 119.00 | 118.18 | 1,545 |
21 Feb 2024 | 118.60 | 119.20 | 117.60 | 117.80 | 116.99 | 1,811 |
20 Feb 2024 | 118.20 | 119.20 | 117.80 | 118.60 | 117.78 | 822 |
19 Feb 2024 | 118.40 | 118.60 | 117.00 | 118.00 | 117.19 | 1,093 |
16 Feb 2024 | 117.20 | 118.20 | 117.00 | 118.20 | 117.38 | 210 |
15 Feb 2024 | 117.80 | 118.00 | 117.00 | 117.80 | 116.99 | 373 |
14 Feb 2024 | 116.80 | 118.00 | 116.80 | 117.00 | 116.19 | 790 |
13 Feb 2024 | 116.20 | 117.80 | 115.60 | 116.80 | 115.99 | 2,085 |
12 Feb 2024 | 116.40 | 116.80 | 115.40 | 116.20 | 115.40 | 1,769 |
09 Feb 2024 | 117.60 | 117.60 | 116.60 | 117.20 | 116.39 | 882 |
08 Feb 2024 | 118.00 | 119.20 | 117.20 | 117.60 | 116.79 | 1,152 |
07 Feb 2024 | 118.20 | 119.00 | 117.80 | 118.40 | 117.58 | 1,872 |
06 Feb 2024 | 117.40 | 118.40 | 116.80 | 118.00 | 117.19 | 1,433 |
05 Feb 2024 | 117.80 | 118.80 | 117.20 | 117.60 | 116.79 | 3,400 |
02 Feb 2024 | 116.20 | 118.00 | 115.60 | 117.80 | 116.99 | 882 |
01 Feb 2024 | 113.00 | 116.00 | 111.20 | 115.00 | 114.21 | 2,065 |
31 Jan 2024 | 112.60 | 113.00 | 112.00 | 112.20 | 111.43 | 649 |
30 Jan 2024 | 113.00 | 113.00 | 111.20 | 111.80 | 111.03 | 309 |
29 Jan 2024 | 111.20 | 112.40 | 111.00 | 112.00 | 111.23 | 813 |
26 Jan 2024 | 110.80 | 111.20 | 110.40 | 111.20 | 110.43 | 1,449 |
25 Jan 2024 | 109.40 | 110.40 | 109.00 | 110.20 | 109.44 | 2,659 |
24 Jan 2024 | 110.00 | 110.60 | 109.20 | 109.20 | 108.45 | 370 |
23 Jan 2024 | 109.60 | 110.20 | 108.40 | 110.20 | 109.44 | 1,038 |
22 Jan 2024 | 109.00 | 110.00 | 108.20 | 109.80 | 109.04 | 3,637 |
19 Jan 2024 | 108.80 | 109.20 | 108.40 | 109.20 | 108.45 | 540 |
18 Jan 2024 | 108.60 | 109.60 | 107.60 | 108.20 | 107.45 | 1,116 |
17 Jan 2024 | 109.00 | 109.80 | 108.80 | 109.80 | 109.04 | 1,278 |
16 Jan 2024 | 108.60 | 109.40 | 108.20 | 108.60 | 107.85 | 779 |
15 Jan 2024 | 108.40 | 109.00 | 107.40 | 108.60 | 107.85 | 636 |
12 Jan 2024 | 107.80 | 108.40 | 107.20 | 107.80 | 107.06 | 1,479 |
11 Jan 2024 | 108.40 | 108.60 | 107.40 | 108.00 | 107.25 | 1,561 |
10 Jan 2024 | 108.20 | 108.40 | 107.80 | 108.20 | 107.45 | 629 |
09 Jan 2024 | 107.20 | 109.40 | 106.60 | 108.80 | 108.05 | 2,416 |
08 Jan 2024 | 107.40 | 107.40 | 105.80 | 106.20 | 105.47 | 1,024 |
05 Jan 2024 | 107.20 | 107.80 | 106.20 | 107.00 | 106.26 | 1,435 |
04 Jan 2024 | 105.20 | 107.20 | 104.20 | 107.20 | 106.46 | 2,870 |
03 Jan 2024 | 103.20 | 105.80 | 103.20 | 105.80 | 105.07 | 1,229 |
02 Jan 2024 | 99.10 | 103.00 | 98.70 | 102.20 | 101.49 | 2,354 |
29 Dec 2023 | 98.50 | 98.60 | 98.10 | 98.30 | 97.62 | 509 |
28 Dec 2023 | 96.90 | 97.90 | 96.90 | 97.90 | 97.22 | 506 |
27 Dec 2023 | 97.80 | 97.80 | 96.80 | 97.10 | 96.43 | 303 |
22 Dec 2023 | 96.40 | 97.90 | 95.50 | 97.90 | 97.22 | 237 |
21 Dec 2023 | 97.40 | 97.40 | 96.20 | 96.90 | 96.23 | 797 |
20 Dec 2023 | 96.30 | 97.40 | 96.30 | 97.40 | 96.73 | 1,903 |
19 Dec 2023 | 97.70 | 97.70 | 96.40 | 96.90 | 96.23 | 995 |
18 Dec 2023 | 96.60 | 98.00 | 96.60 | 97.90 | 97.22 | 843 |
15 Dec 2023 | 96.30 | 97.60 | 96.00 | 96.60 | 95.93 | 3,343 |
14 Dec 2023 | 97.80 | 98.30 | 95.90 | 96.30 | 95.64 | 1,997 |
14 Dec 2023 | 0.77 Dividend | |||||
13 Dec 2023 | 97.10 | 97.60 | 96.50 | 97.60 | 96.16 | 648 |
12 Dec 2023 | 96.00 | 97.00 | 95.70 | 96.70 | 95.28 | 2,940 |
11 Dec 2023 | 96.20 | 97.80 | 95.50 | 97.40 | 95.96 | 1,034 |
08 Dec 2023 | 97.10 | 97.10 | 95.60 | 95.90 | 94.49 | 911 |
07 Dec 2023 | 98.00 | 98.60 | 96.50 | 96.90 | 95.47 | 1,636 |
06 Dec 2023 | 98.20 | 98.60 | 97.80 | 97.90 | 96.46 | 1,402 |
05 Dec 2023 | 97.00 | 97.90 | 96.10 | 97.90 | 96.46 | 1,638 |
04 Dec 2023 | 95.40 | 97.20 | 95.10 | 97.00 | 95.57 | 543 |
01 Dec 2023 | 94.10 | 95.20 | 93.90 | 95.20 | 93.80 | 1,798 |
30 Nov 2023 | 92.20 | 93.20 | 91.90 | 93.20 | 91.83 | 679 |
29 Nov 2023 | 91.30 | 92.00 | 91.00 | 91.50 | 90.15 | 1,086 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |