Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Apr 2024 | 121.54 | 121.54 | 120.74 | 120.74 | 120.74 | - |
22 Apr 2024 | 119.66 | 121.16 | 119.66 | 121.16 | 121.16 | - |
19 Apr 2024 | 120.36 | 120.36 | 120.36 | 120.36 | 120.36 | - |
18 Apr 2024 | 120.10 | 120.36 | 120.10 | 120.36 | 120.36 | - |
17 Apr 2024 | 121.88 | 121.88 | 121.12 | 121.12 | 121.12 | - |
16 Apr 2024 | 122.92 | 122.92 | 121.90 | 121.90 | 121.90 | - |
15 Apr 2024 | 123.14 | 123.40 | 123.14 | 123.40 | 123.40 | - |
12 Apr 2024 | 124.80 | 125.30 | 124.80 | 125.30 | 125.30 | - |
11 Apr 2024 | 123.36 | 123.36 | 122.30 | 122.30 | 122.30 | - |
10 Apr 2024 | 122.46 | 123.58 | 122.46 | 123.58 | 123.58 | - |
09 Apr 2024 | 122.32 | 122.32 | 122.32 | 122.32 | 122.32 | - |
08 Apr 2024 | 122.56 | 122.70 | 122.56 | 122.70 | 122.70 | - |
05 Apr 2024 | 122.02 | 122.40 | 122.02 | 122.40 | 122.40 | - |
04 Apr 2024 | 121.40 | 121.40 | 121.38 | 121.38 | 121.38 | - |
03 Apr 2024 | 121.50 | 121.50 | 121.12 | 121.12 | 121.12 | - |
02 Apr 2024 | 120.52 | 120.52 | 120.42 | 120.42 | 120.42 | - |
28 Mar 2024 | 117.72 | 117.72 | 117.72 | 117.72 | 117.72 | - |
27 Mar 2024 | 116.30 | 116.30 | 116.14 | 116.14 | 116.14 | - |
26 Mar 2024 | 116.24 | 116.24 | 116.14 | 116.14 | 116.14 | - |
25 Mar 2024 | 114.08 | 116.12 | 114.08 | 116.12 | 116.12 | - |
22 Mar 2024 | 113.70 | 113.70 | 113.70 | 113.70 | 113.70 | - |
21 Mar 2024 | 111.96 | 112.74 | 111.96 | 112.74 | 112.74 | - |
20 Mar 2024 | 112.32 | 112.32 | 111.70 | 111.70 | 111.70 | - |
19 Mar 2024 | 110.44 | 111.84 | 110.44 | 111.84 | 111.84 | - |
18 Mar 2024 | 110.06 | 110.10 | 110.06 | 110.10 | 110.10 | - |
15 Mar 2024 | 108.88 | 110.24 | 108.88 | 110.24 | 110.24 | - |
14 Mar 2024 | 107.04 | 109.86 | 107.04 | 109.86 | 109.86 | - |
13 Mar 2024 | 104.98 | 107.48 | 104.98 | 107.48 | 107.48 | - |
12 Mar 2024 | 105.80 | 105.80 | 105.60 | 105.60 | 105.60 | - |
11 Mar 2024 | 103.76 | 104.28 | 103.76 | 104.28 | 104.28 | - |
08 Mar 2024 | 103.90 | 103.90 | 103.00 | 103.00 | 103.00 | - |
07 Mar 2024 | 102.68 | 103.22 | 102.68 | 103.22 | 103.22 | - |
06 Mar 2024 | 103.04 | 103.30 | 103.04 | 103.30 | 103.30 | - |
05 Mar 2024 | 102.60 | 103.56 | 102.60 | 103.56 | 103.56 | - |
04 Mar 2024 | 105.76 | 105.76 | 103.48 | 103.48 | 103.48 | - |
01 Mar 2024 | 104.24 | 106.22 | 104.24 | 106.22 | 106.22 | - |
29 Feb 2024 | 102.84 | 104.40 | 102.84 | 104.40 | 104.40 | - |
28 Feb 2024 | 103.14 | 103.14 | 103.08 | 103.08 | 103.08 | - |
27 Feb 2024 | 103.64 | 103.64 | 102.64 | 102.64 | 102.64 | - |
26 Feb 2024 | 102.76 | 103.14 | 102.76 | 103.14 | 103.14 | - |
23 Feb 2024 | 103.22 | 103.22 | 102.76 | 102.76 | 102.76 | - |
22 Feb 2024 | 104.00 | 104.00 | 103.66 | 103.66 | 103.66 | - |
21 Feb 2024 | 101.06 | 104.80 | 101.06 | 104.80 | 104.80 | - |
20 Feb 2024 | 102.92 | 102.92 | 102.24 | 102.24 | 102.24 | - |
19 Feb 2024 | 102.14 | 102.84 | 102.14 | 102.84 | 102.84 | - |
16 Feb 2024 | 103.00 | 103.34 | 103.00 | 103.34 | 103.34 | - |
15 Feb 2024 | 102.86 | 102.86 | 102.86 | 102.86 | 102.86 | - |
15 Feb 2024 | 0.78 Dividend | |||||
14 Feb 2024 | 102.56 | 102.86 | 102.56 | 102.86 | 102.08 | - |
13 Feb 2024 | 101.62 | 103.34 | 101.62 | 103.34 | 102.56 | - |
12 Feb 2024 | 102.18 | 102.86 | 102.18 | 102.86 | 102.08 | - |
09 Feb 2024 | 103.38 | 103.38 | 103.38 | 103.38 | 102.60 | - |
08 Feb 2024 | 103.80 | 105.68 | 103.80 | 105.68 | 104.88 | - |
07 Feb 2024 | 103.44 | 104.08 | 103.44 | 104.08 | 103.29 | - |
06 Feb 2024 | 102.38 | 103.48 | 102.38 | 103.48 | 102.70 | - |
05 Feb 2024 | 102.50 | 102.54 | 101.68 | 102.54 | 101.76 | 10 |
02 Feb 2024 | 102.52 | 103.08 | 102.52 | 103.08 | 102.30 | - |
01 Feb 2024 | 103.72 | 103.82 | 103.72 | 103.82 | 103.03 | - |
31 Jan 2024 | 104.94 | 104.94 | 103.78 | 103.78 | 102.99 | - |
30 Jan 2024 | 102.56 | 104.00 | 102.56 | 104.00 | 103.21 | - |
29 Jan 2024 | 103.54 | 103.54 | 102.88 | 102.88 | 102.10 | - |
26 Jan 2024 | 103.40 | 103.40 | 102.36 | 102.36 | 101.58 | - |
25 Jan 2024 | 101.22 | 101.24 | 101.22 | 101.24 | 100.47 | - |
24 Jan 2024 | 99.68 | 100.56 | 99.68 | 100.56 | 99.80 | - |
23 Jan 2024 | 99.84 | 99.91 | 99.84 | 99.91 | 99.15 | - |
22 Jan 2024 | 99.07 | 99.07 | 98.75 | 98.75 | 98.00 | - |
19 Jan 2024 | 98.38 | 98.38 | 98.28 | 98.28 | 97.53 | - |
18 Jan 2024 | 98.73 | 98.73 | 97.92 | 97.92 | 97.18 | - |
17 Jan 2024 | 100.28 | 100.28 | 99.29 | 99.29 | 98.54 | - |
16 Jan 2024 | 101.38 | 101.38 | 100.26 | 100.26 | 99.50 | - |
15 Jan 2024 | 101.50 | 101.50 | 101.06 | 101.06 | 100.29 | - |
12 Jan 2024 | 100.98 | 101.72 | 100.98 | 101.72 | 100.95 | - |
11 Jan 2024 | 101.86 | 101.98 | 101.86 | 101.98 | 101.21 | - |
10 Jan 2024 | 103.00 | 103.00 | 102.00 | 102.00 | 101.23 | - |
09 Jan 2024 | 104.26 | 104.26 | 103.50 | 103.50 | 102.72 | - |
08 Jan 2024 | 105.38 | 105.38 | 103.74 | 103.74 | 102.95 | - |
05 Jan 2024 | 107.00 | 107.00 | 106.46 | 106.46 | 105.65 | - |
04 Jan 2024 | 110.06 | 110.06 | 107.82 | 107.82 | 107.00 | - |
03 Jan 2024 | 107.40 | 108.98 | 107.40 | 108.98 | 108.15 | - |
02 Jan 2024 | 105.88 | 107.64 | 105.88 | 107.64 | 106.82 | - |
29 Dec 2023 | 105.28 | 105.28 | 105.28 | 105.28 | 104.48 | - |
28 Dec 2023 | 106.82 | 106.82 | 105.74 | 105.74 | 104.94 | - |
27 Dec 2023 | 108.48 | 108.48 | 107.18 | 107.18 | 106.37 | - |
22 Dec 2023 | 107.08 | 107.12 | 107.08 | 107.12 | 106.31 | - |
21 Dec 2023 | 107.24 | 107.24 | 106.02 | 106.02 | 105.22 | - |
20 Dec 2023 | 108.18 | 108.18 | 108.18 | 108.18 | 107.36 | - |
19 Dec 2023 | 105.02 | 105.02 | 105.02 | 105.02 | 104.22 | - |
18 Dec 2023 | 105.50 | 106.16 | 105.50 | 106.16 | 105.35 | - |
15 Dec 2023 | 104.84 | 104.84 | 104.62 | 104.62 | 103.83 | - |
14 Dec 2023 | 104.68 | 104.68 | 104.68 | 104.68 | 103.89 | - |
13 Dec 2023 | 102.04 | 103.42 | 102.04 | 103.42 | 102.64 | - |
12 Dec 2023 | 104.08 | 104.08 | 102.90 | 102.90 | 102.12 | - |
11 Dec 2023 | 104.82 | 104.82 | 104.30 | 104.30 | 103.51 | - |
08 Dec 2023 | 103.06 | 103.06 | 103.06 | 103.06 | 102.28 | - |
07 Dec 2023 | 103.42 | 103.42 | 103.32 | 103.32 | 102.54 | - |
06 Dec 2023 | 105.24 | 105.24 | 102.66 | 102.66 | 101.88 | - |
05 Dec 2023 | 105.88 | 106.10 | 105.88 | 106.10 | 105.30 | - |
04 Dec 2023 | 105.18 | 106.20 | 105.18 | 106.20 | 105.39 | - |
01 Dec 2023 | 106.26 | 107.42 | 106.26 | 107.42 | 106.61 | - |
30 Nov 2023 | 104.66 | 104.66 | 104.30 | 104.30 | 103.51 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |