Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | 122.24 | 122.24 | 118.82 | 118.82 | 118.82 | 100 |
07 May 2024 | 121.20 | 122.06 | 121.06 | 122.06 | 122.06 | 92 |
06 May 2024 | 119.66 | 120.38 | 118.86 | 120.08 | 120.08 | 33 |
03 May 2024 | 117.14 | 121.02 | 116.50 | 121.02 | 121.02 | 380 |
02 May 2024 | 110.02 | 115.58 | 107.60 | 115.58 | 115.58 | 55 |
30 Apr 2024 | 116.72 | 116.72 | 111.96 | 112.48 | 112.48 | 20 |
29 Apr 2024 | 109.52 | 116.80 | 109.52 | 116.14 | 116.14 | 510 |
26 Apr 2024 | 107.38 | 109.94 | 107.28 | 109.94 | 109.94 | 95 |
25 Apr 2024 | 107.18 | 107.18 | 105.52 | 105.52 | 105.52 | - |
24 Apr 2024 | 108.28 | 108.28 | 105.84 | 105.84 | 105.84 | 130 |
23 Apr 2024 | 105.20 | 107.62 | 105.20 | 107.62 | 107.62 | 11 |
22 Apr 2024 | 106.12 | 106.12 | 102.98 | 102.98 | 102.98 | 320 |
19 Apr 2024 | 104.66 | 106.24 | 104.20 | 105.40 | 105.40 | 164 |
18 Apr 2024 | 107.26 | 107.88 | 104.12 | 105.02 | 105.02 | 407 |
17 Apr 2024 | 107.90 | 108.38 | 107.90 | 108.06 | 108.06 | 54 |
16 Apr 2024 | 112.96 | 112.96 | 107.82 | 107.82 | 107.82 | 514 |
15 Apr 2024 | 115.62 | 116.38 | 112.88 | 112.88 | 112.88 | 143 |
12 Apr 2024 | 121.52 | 122.28 | 115.36 | 115.36 | 115.36 | 390 |
11 Apr 2024 | 118.52 | 121.42 | 118.00 | 120.52 | 120.52 | 148 |
10 Apr 2024 | 119.02 | 120.86 | 118.84 | 120.86 | 120.86 | 40 |
09 Apr 2024 | 121.12 | 121.88 | 119.18 | 119.18 | 119.18 | 240 |
08 Apr 2024 | 113.62 | 115.00 | 113.62 | 115.00 | 115.00 | 138 |
05 Apr 2024 | 112.00 | 113.50 | 111.76 | 113.50 | 113.50 | 200 |
04 Apr 2024 | 118.74 | 119.88 | 118.74 | 119.88 | 119.88 | 24 |
03 Apr 2024 | 116.92 | 117.18 | 116.54 | 116.54 | 116.54 | 359 |
02 Apr 2024 | 120.50 | 121.32 | 118.10 | 118.10 | 118.10 | 245 |
28 Mar 2024 | 119.60 | 120.06 | 119.12 | 120.06 | 120.06 | 425 |
27 Mar 2024 | 109.72 | 118.18 | 109.72 | 118.18 | 118.18 | 108 |
26 Mar 2024 | 109.12 | 111.30 | 109.12 | 111.30 | 111.30 | 900 |
25 Mar 2024 | 111.64 | 111.64 | 109.94 | 109.94 | 109.94 | 7 |
22 Mar 2024 | 115.02 | 115.02 | 111.90 | 111.90 | 111.90 | - |
21 Mar 2024 | 114.12 | 115.80 | 114.12 | 115.80 | 115.80 | 244 |
20 Mar 2024 | 110.86 | 113.78 | 110.86 | 113.78 | 113.78 | 140 |
19 Mar 2024 | 114.42 | 114.60 | 111.06 | 111.06 | 111.06 | 160 |
18 Mar 2024 | 112.02 | 115.02 | 112.02 | 114.30 | 114.30 | 91 |
15 Mar 2024 | 109.54 | 110.60 | 108.26 | 109.02 | 109.02 | 71 |
14 Mar 2024 | 114.20 | 114.20 | 110.94 | 112.04 | 112.04 | 173 |
14 Mar 2024 | 0.4 Dividend | |||||
13 Mar 2024 | 114.10 | 115.82 | 112.46 | 114.48 | 114.08 | 155 |
12 Mar 2024 | 113.92 | 115.78 | 111.28 | 113.74 | 113.34 | 392 |
11 Mar 2024 | 108.84 | 114.42 | 108.84 | 114.42 | 114.02 | 105 |
08 Mar 2024 | 111.76 | 113.32 | 108.34 | 108.34 | 107.96 | 498 |
07 Mar 2024 | 108.84 | 111.44 | 108.14 | 111.44 | 111.05 | 535 |
06 Mar 2024 | 102.64 | 109.26 | 100.66 | 109.26 | 108.88 | 470 |
05 Mar 2024 | 111.88 | 114.18 | 99.74 | 99.74 | 99.39 | 1,388 |
04 Mar 2024 | 131.04 | 131.58 | 122.52 | 122.52 | 122.09 | 715 |
01 Mar 2024 | 128.00 | 131.46 | 128.00 | 131.46 | 131.00 | 98 |
29 Feb 2024 | 121.98 | 127.74 | 121.98 | 127.74 | 127.29 | 235 |
28 Feb 2024 | 119.04 | 122.94 | 118.74 | 121.44 | 121.02 | 758 |
27 Feb 2024 | 111.76 | 119.56 | 111.76 | 119.56 | 119.14 | 152 |
26 Feb 2024 | 111.52 | 112.60 | 110.96 | 112.16 | 111.77 | 717 |
23 Feb 2024 | 109.08 | 109.44 | 107.86 | 107.86 | 107.48 | 486 |
22 Feb 2024 | 109.46 | 110.28 | 109.46 | 110.28 | 109.89 | 150 |
21 Feb 2024 | 105.78 | 108.78 | 105.78 | 108.78 | 108.40 | 5 |
20 Feb 2024 | 114.84 | 114.84 | 105.28 | 106.18 | 105.81 | 1,052 |
19 Feb 2024 | 114.12 | 115.00 | 114.12 | 114.92 | 114.52 | 582 |
16 Feb 2024 | 109.60 | 115.52 | 108.90 | 113.68 | 113.28 | 330 |
15 Feb 2024 | 102.12 | 112.90 | 101.40 | 109.66 | 109.28 | 1,085 |
14 Feb 2024 | 104.76 | 104.76 | 104.76 | 104.76 | 104.39 | - |
13 Feb 2024 | 111.20 | 111.20 | 104.14 | 104.14 | 103.78 | 692 |
12 Feb 2024 | 107.04 | 112.90 | 107.04 | 112.48 | 112.09 | 728 |
09 Feb 2024 | 106.18 | 107.30 | 105.02 | 107.30 | 106.93 | 69 |
08 Feb 2024 | 106.50 | 106.50 | 105.90 | 105.90 | 105.53 | 75 |
07 Feb 2024 | 105.42 | 106.78 | 105.24 | 106.78 | 106.41 | 29 |
06 Feb 2024 | 101.54 | 103.78 | 101.54 | 103.78 | 103.42 | 153 |
05 Feb 2024 | 105.40 | 105.40 | 102.00 | 102.00 | 101.64 | 589 |
02 Feb 2024 | 107.18 | 107.18 | 104.92 | 105.54 | 105.17 | 630 |
01 Feb 2024 | 106.50 | 107.88 | 104.98 | 104.98 | 104.61 | 249 |
31 Jan 2024 | 110.98 | 111.12 | 109.54 | 109.54 | 109.16 | 500 |
30 Jan 2024 | 113.40 | 113.84 | 110.40 | 110.96 | 110.57 | 253 |
29 Jan 2024 | 110.16 | 110.34 | 109.12 | 109.30 | 108.92 | 25 |
26 Jan 2024 | 107.12 | 111.56 | 107.12 | 111.56 | 111.17 | 480 |
25 Jan 2024 | 110.82 | 111.26 | 110.82 | 111.26 | 110.87 | 26 |
24 Jan 2024 | 113.40 | 114.28 | 111.44 | 111.44 | 111.05 | 30 |
23 Jan 2024 | 109.88 | 113.40 | 109.88 | 113.28 | 112.88 | 230 |
22 Jan 2024 | 105.44 | 109.28 | 103.86 | 109.28 | 108.90 | 267 |
19 Jan 2024 | 108.18 | 108.96 | 103.88 | 103.94 | 103.58 | 3,085 |
18 Jan 2024 | 110.52 | 111.84 | 108.60 | 108.60 | 108.22 | 50 |
17 Jan 2024 | 114.60 | 115.38 | 113.60 | 115.38 | 114.98 | 75 |
16 Jan 2024 | 114.14 | 114.60 | 113.98 | 114.60 | 114.20 | - |
15 Jan 2024 | 115.08 | 115.08 | 114.50 | 114.50 | 114.10 | 148 |
12 Jan 2024 | 116.72 | 118.08 | 115.46 | 115.66 | 115.26 | 535 |
11 Jan 2024 | 120.12 | 121.66 | 120.12 | 121.66 | 121.23 | 66 |
10 Jan 2024 | 121.22 | 121.36 | 119.46 | 121.36 | 120.94 | 75 |
09 Jan 2024 | 124.24 | 124.80 | 120.58 | 120.58 | 120.16 | 13 |
08 Jan 2024 | 123.88 | 123.88 | 122.54 | 123.82 | 123.39 | 50 |
05 Jan 2024 | 124.28 | 124.28 | 123.40 | 123.40 | 122.97 | 215 |
04 Jan 2024 | 128.48 | 129.00 | 123.74 | 123.74 | 123.31 | 136 |
03 Jan 2024 | 133.46 | 133.46 | 127.64 | 127.64 | 127.19 | - |
02 Jan 2024 | 131.12 | 131.50 | 130.32 | 130.32 | 129.86 | 200 |
29 Dec 2023 | 134.92 | 135.14 | 134.68 | 134.74 | 134.27 | 211 |
28 Dec 2023 | 134.94 | 136.12 | 134.66 | 134.76 | 134.29 | 189 |
27 Dec 2023 | 138.60 | 138.90 | 138.46 | 138.90 | 138.41 | 24 |
22 Dec 2023 | 131.50 | 138.44 | 131.50 | 138.44 | 137.96 | 50 |
21 Dec 2023 | 130.36 | 132.26 | 130.36 | 132.26 | 131.80 | 426 |
20 Dec 2023 | 136.26 | 136.26 | 136.26 | 136.26 | 135.78 | 5 |
19 Dec 2023 | 133.42 | 135.36 | 133.42 | 135.36 | 134.89 | 193 |
18 Dec 2023 | 134.96 | 135.06 | 133.30 | 134.04 | 133.57 | 40 |
15 Dec 2023 | 132.62 | 136.92 | 132.62 | 135.14 | 134.67 | 164 |
14 Dec 2023 | 129.14 | 133.34 | 129.14 | 131.98 | 131.52 | 599 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |