Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 121.80 | 122.40 | 120.60 | 122.40 | 122.40 | - |
25 Apr 2024 | 118.00 | 121.20 | 117.20 | 121.20 | 121.20 | - |
24 Apr 2024 | 118.60 | 118.80 | 117.80 | 117.80 | 117.80 | - |
23 Apr 2024 | 118.80 | 118.80 | 118.20 | 118.20 | 118.20 | - |
22 Apr 2024 | 117.80 | 119.60 | 117.60 | 119.60 | 119.60 | - |
19 Apr 2024 | 117.20 | 117.60 | 116.00 | 117.60 | 117.60 | - |
18 Apr 2024 | 117.40 | 117.40 | 116.60 | 116.60 | 116.60 | - |
17 Apr 2024 | 117.60 | 118.20 | 117.00 | 117.00 | 117.00 | - |
16 Apr 2024 | 118.40 | 118.40 | 117.80 | 117.80 | 117.80 | - |
15 Apr 2024 | 118.00 | 119.80 | 117.40 | 118.60 | 118.60 | - |
12 Apr 2024 | 117.60 | 118.60 | 117.00 | 117.00 | 117.00 | - |
11 Apr 2024 | 117.60 | 117.60 | 116.80 | 117.60 | 117.60 | - |
10 Apr 2024 | 116.40 | 117.40 | 116.00 | 117.20 | 117.20 | - |
09 Apr 2024 | 116.20 | 116.40 | 115.60 | 115.60 | 115.60 | - |
08 Apr 2024 | 117.20 | 117.40 | 115.80 | 115.80 | 115.80 | - |
05 Apr 2024 | 117.80 | 117.80 | 116.80 | 117.80 | 117.80 | - |
04 Apr 2024 | 119.60 | 119.60 | 118.40 | 118.40 | 118.40 | - |
03 Apr 2024 | 120.40 | 122.00 | 119.60 | 119.60 | 119.60 | - |
02 Apr 2024 | 122.00 | 122.00 | 120.20 | 120.40 | 120.40 | - |
28 Mar 2024 | 121.80 | 122.40 | 121.60 | 121.60 | 121.60 | - |
27 Mar 2024 | 120.60 | 121.40 | 120.20 | 121.40 | 121.40 | - |
26 Mar 2024 | 115.40 | 116.00 | 115.40 | 115.40 | 115.40 | - |
25 Mar 2024 | 114.00 | 115.60 | 114.00 | 114.80 | 114.80 | - |
22 Mar 2024 | 114.00 | 114.60 | 113.80 | 114.40 | 114.40 | - |
21 Mar 2024 | 113.00 | 113.80 | 113.00 | 113.60 | 113.60 | - |
20 Mar 2024 | 112.00 | 112.80 | 112.00 | 112.40 | 112.40 | - |
19 Mar 2024 | 111.60 | 112.00 | 111.20 | 111.40 | 111.40 | - |
18 Mar 2024 | 111.00 | 111.40 | 111.00 | 111.40 | 111.40 | - |
15 Mar 2024 | 110.60 | 111.20 | 109.80 | 110.80 | 110.80 | - |
14 Mar 2024 | 110.60 | 110.80 | 109.80 | 109.80 | 109.80 | - |
14 Mar 2024 | 0.77 Dividend | |||||
13 Mar 2024 | 112.00 | 112.20 | 110.20 | 110.20 | 109.43 | - |
12 Mar 2024 | 112.00 | 112.40 | 111.20 | 112.20 | 111.42 | - |
11 Mar 2024 | 113.00 | 113.00 | 111.00 | 111.00 | 110.22 | 35 |
08 Mar 2024 | 113.00 | 113.20 | 111.80 | 112.80 | 112.01 | - |
07 Mar 2024 | 113.00 | 113.40 | 113.00 | 113.00 | 112.21 | - |
06 Mar 2024 | 112.80 | 113.80 | 112.60 | 113.00 | 112.21 | 25 |
05 Mar 2024 | 113.80 | 114.20 | 112.20 | 112.40 | 111.61 | 80 |
04 Mar 2024 | 116.60 | 116.60 | 113.40 | 113.40 | 112.61 | - |
01 Mar 2024 | 117.60 | 117.60 | 116.60 | 117.20 | 116.38 | - |
29 Feb 2024 | 118.00 | 118.20 | 117.60 | 117.80 | 116.98 | - |
28 Feb 2024 | 118.80 | 119.00 | 117.60 | 117.60 | 116.78 | - |
27 Feb 2024 | 118.40 | 118.80 | 118.00 | 118.40 | 117.57 | - |
26 Feb 2024 | 119.80 | 119.80 | 118.20 | 118.40 | 117.57 | 15 |
23 Feb 2024 | 119.20 | 120.00 | 119.00 | 119.00 | 118.17 | - |
22 Feb 2024 | 118.20 | 119.00 | 117.20 | 119.00 | 118.17 | 25 |
21 Feb 2024 | 117.60 | 118.20 | 117.00 | 117.00 | 116.18 | - |
20 Feb 2024 | 117.00 | 118.80 | 117.00 | 118.20 | 117.37 | - |
19 Feb 2024 | 118.00 | 118.00 | 116.80 | 116.80 | 115.98 | - |
16 Feb 2024 | 117.00 | 118.20 | 116.60 | 118.20 | 117.37 | - |
15 Feb 2024 | 117.20 | 117.60 | 116.80 | 116.80 | 115.98 | - |
14 Feb 2024 | 116.80 | 116.80 | 116.60 | 116.60 | 115.79 | - |
13 Feb 2024 | 116.00 | 116.40 | 115.40 | 116.00 | 115.19 | - |
12 Feb 2024 | 116.00 | 116.00 | 115.20 | 115.80 | 114.99 | - |
09 Feb 2024 | 116.80 | 116.80 | 116.00 | 116.00 | 115.19 | - |
08 Feb 2024 | 117.80 | 118.20 | 116.40 | 116.40 | 115.59 | 1 |
07 Feb 2024 | 117.60 | 118.80 | 117.60 | 118.80 | 117.97 | 43 |
06 Feb 2024 | 117.00 | 118.20 | 116.80 | 117.60 | 116.78 | - |
05 Feb 2024 | 116.60 | 117.60 | 116.60 | 117.00 | 116.18 | - |
02 Feb 2024 | 116.00 | 117.80 | 115.60 | 117.80 | 116.98 | 48 |
01 Feb 2024 | 112.00 | 115.00 | 111.00 | 115.00 | 114.20 | - |
31 Jan 2024 | 112.40 | 112.40 | 111.60 | 111.60 | 110.82 | - |
30 Jan 2024 | 111.60 | 111.60 | 111.20 | 111.60 | 110.82 | - |
29 Jan 2024 | 111.60 | 111.60 | 111.20 | 111.60 | 110.82 | 18 |
26 Jan 2024 | 110.20 | 110.80 | 110.20 | 110.80 | 110.03 | - |
25 Jan 2024 | 109.20 | 109.80 | 108.60 | 109.60 | 108.83 | - |
24 Jan 2024 | 110.20 | 110.20 | 108.60 | 108.60 | 107.84 | - |
23 Jan 2024 | 109.00 | 109.60 | 109.00 | 109.60 | 108.83 | - |
22 Jan 2024 | 108.80 | 109.80 | 108.60 | 109.60 | 108.83 | - |
19 Jan 2024 | 108.60 | 109.00 | 108.40 | 108.80 | 108.04 | - |
18 Jan 2024 | 109.20 | 109.20 | 107.80 | 108.00 | 107.25 | - |
17 Jan 2024 | 108.40 | 109.20 | 108.20 | 108.20 | 107.44 | - |
16 Jan 2024 | 108.00 | 109.20 | 108.00 | 108.60 | 107.84 | - |
15 Jan 2024 | 108.00 | 108.20 | 107.20 | 108.00 | 107.25 | - |
12 Jan 2024 | 107.40 | 107.60 | 107.20 | 107.60 | 106.85 | - |
11 Jan 2024 | 108.20 | 108.20 | 107.40 | 107.40 | 106.65 | - |
10 Jan 2024 | 107.60 | 107.80 | 107.40 | 107.60 | 106.85 | - |
09 Jan 2024 | 106.40 | 109.20 | 106.40 | 107.80 | 107.05 | - |
08 Jan 2024 | 106.40 | 106.60 | 106.00 | 106.00 | 105.26 | - |
05 Jan 2024 | 106.80 | 106.80 | 106.40 | 106.60 | 105.86 | - |
04 Jan 2024 | 104.80 | 106.80 | 104.40 | 106.80 | 106.05 | 10 |
03 Jan 2024 | 103.00 | 105.80 | 103.00 | 105.80 | 105.06 | - |
02 Jan 2024 | 98.30 | 102.60 | 98.30 | 102.60 | 101.88 | - |
29 Dec 2023 | 98.10 | 98.20 | 97.00 | 98.20 | 97.51 | 60 |
28 Dec 2023 | 96.90 | 98.10 | 96.50 | 98.10 | 97.41 | - |
27 Dec 2023 | 97.20 | 97.20 | 96.80 | 96.80 | 96.12 | - |
22 Dec 2023 | 96.20 | 97.70 | 95.70 | 97.70 | 97.02 | 132 |
21 Dec 2023 | 96.30 | 96.60 | 95.90 | 95.90 | 95.23 | 50 |
20 Dec 2023 | 96.90 | 97.00 | 96.60 | 97.00 | 96.32 | - |
19 Dec 2023 | 96.80 | 96.80 | 96.50 | 96.50 | 95.83 | - |
18 Dec 2023 | 96.40 | 97.10 | 96.40 | 96.80 | 96.12 | - |
15 Dec 2023 | 96.20 | 96.80 | 95.80 | 96.80 | 96.12 | - |
14 Dec 2023 | 97.50 | 97.50 | 96.10 | 96.10 | 95.43 | - |
14 Dec 2023 | 0.77 Dividend | |||||
13 Dec 2023 | 96.60 | 97.70 | 96.50 | 97.70 | 96.25 | - |
12 Dec 2023 | 96.60 | 96.70 | 94.80 | 96.70 | 95.27 | - |
11 Dec 2023 | 96.10 | 97.70 | 95.10 | 96.50 | 95.07 | - |
08 Dec 2023 | 96.10 | 96.30 | 95.60 | 95.60 | 94.18 | - |
07 Dec 2023 | 97.80 | 98.00 | 96.30 | 96.30 | 94.87 | - |
06 Dec 2023 | 97.70 | 98.00 | 97.50 | 98.00 | 96.55 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |