Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 0.00 | 0.00 | 0.00 | 104.06 | 104.06 | - |
20 May 2024 | 105.52 | 106.00 | 105.50 | 105.50 | 105.50 | 72 |
17 May 2024 | 104.63 | 105.20 | 104.60 | 104.60 | 104.60 | 43 |
16 May 2024 | 102.40 | 104.30 | 102.40 | 103.90 | 103.90 | 106 |
15 May 2024 | 106.90 | 106.90 | 103.40 | 103.40 | 103.40 | 116 |
14 May 2024 | 104.72 | 105.16 | 104.17 | 104.17 | 104.17 | 246 |
13 May 2024 | 109.34 | 109.34 | 105.82 | 105.82 | 105.82 | 193 |
10 May 2024 | 107.25 | 107.25 | 106.16 | 107.14 | 107.14 | 345 |
09 May 2024 | 107.50 | 107.60 | 106.50 | 106.50 | 106.50 | 372 |
08 May 2024 | 102.47 | 102.47 | 102.47 | 102.47 | 102.47 | - |
07 May 2024 | 103.05 | 103.05 | 102.47 | 102.47 | 102.47 | 95 |
06 May 2024 | 101.74 | 103.50 | 101.74 | 103.50 | 103.50 | 679 |
03 May 2024 | 101.51 | 104.10 | 100.70 | 101.20 | 101.20 | 199 |
02 May 2024 | 100.20 | 102.00 | 100.11 | 102.00 | 102.00 | 2,664 |
30 Apr 2024 | 104.16 | 104.16 | 104.16 | 104.16 | 104.16 | - |
29 Apr 2024 | 104.60 | 104.60 | 104.16 | 104.16 | 104.16 | 11 |
26 Apr 2024 | 105.42 | 105.42 | 104.17 | 104.17 | 104.17 | 86 |
25 Apr 2024 | 105.41 | 106.59 | 105.41 | 106.59 | 106.59 | 21 |
24 Apr 2024 | 108.79 | 108.79 | 105.82 | 105.82 | 105.82 | 62 |
23 Apr 2024 | 113.85 | 113.85 | 112.86 | 113.41 | 113.41 | 103 |
22 Apr 2024 | 111.43 | 111.98 | 111.43 | 111.98 | 111.98 | 53 |
19 Apr 2024 | 110.00 | 110.00 | 109.24 | 109.24 | 109.24 | 62 |
18 Apr 2024 | 110.14 | 111.43 | 110.12 | 110.77 | 110.77 | 86 |
17 Apr 2024 | 108.81 | 109.89 | 108.81 | 109.89 | 109.89 | 116 |
16 Apr 2024 | 109.12 | 111.76 | 109.12 | 110.77 | 110.77 | 182 |
15 Apr 2024 | 112.53 | 112.53 | 110.44 | 110.66 | 110.66 | 102 |
12 Apr 2024 | 110.33 | 111.21 | 109.72 | 109.72 | 109.72 | 109 |
11 Apr 2024 | 109.89 | 110.11 | 109.89 | 110.11 | 110.11 | 30 |
10 Apr 2024 | 110.44 | 112.53 | 110.44 | 111.65 | 111.65 | 78 |
09 Apr 2024 | 110.33 | 111.43 | 110.33 | 111.43 | 111.43 | 107 |
08 Apr 2024 | 111.21 | 111.65 | 110.66 | 111.54 | 111.54 | 147 |
05 Apr 2024 | 109.87 | 111.10 | 109.87 | 110.33 | 110.33 | 57 |
04 Apr 2024 | 111.30 | 111.32 | 109.23 | 109.23 | 109.23 | 53 |
03 Apr 2024 | 111.65 | 111.65 | 111.09 | 111.09 | 111.09 | 189 |
02 Apr 2024 | 110.66 | 110.66 | 109.56 | 109.89 | 109.89 | 143 |
01 Apr 2024 | 110.60 | 111.00 | 110.11 | 111.00 | 111.00 | 678 |
28 Mar 2024 | 110.10 | 110.10 | 109.80 | 109.80 | 109.80 | 10 |
27 Mar 2024 | 109.04 | 109.04 | 109.04 | 109.04 | 109.04 | - |
27 Mar 2024 | 0.131696 Dividend | |||||
26 Mar 2024 | 108.79 | 109.98 | 108.79 | 109.04 | 108.91 | 43 |
25 Mar 2024 | 109.70 | 110.42 | 109.15 | 109.15 | 109.02 | 141 |
22 Mar 2024 | 112.09 | 112.20 | 111.21 | 112.20 | 112.06 | 52 |
21 Mar 2024 | 111.76 | 111.76 | 111.76 | 111.76 | 111.63 | - |
20 Mar 2024 | 110.77 | 111.76 | 110.77 | 111.76 | 111.63 | 46 |
19 Mar 2024 | 113.30 | 113.30 | 110.55 | 110.77 | 110.64 | 87 |
18 Mar 2024 | 111.98 | 111.98 | 111.98 | 111.98 | 111.84 | - |
15 Mar 2024 | 111.76 | 111.98 | 111.76 | 111.98 | 111.84 | 80 |
14 Mar 2024 | 113.30 | 113.30 | 111.32 | 111.32 | 111.19 | 81 |
13 Mar 2024 | 114.07 | 114.07 | 113.19 | 114.07 | 113.93 | 148 |
12 Mar 2024 | 111.32 | 114.29 | 111.32 | 111.79 | 111.65 | 126 |
11 Mar 2024 | 111.10 | 111.54 | 110.66 | 111.54 | 111.41 | 86 |
08 Mar 2024 | 110.22 | 112.31 | 110.22 | 112.31 | 112.17 | 27 |
07 Mar 2024 | 109.12 | 110.22 | 109.12 | 110.22 | 110.09 | 178 |
06 Mar 2024 | 108.35 | 109.12 | 108.35 | 109.12 | 108.99 | 170 |
05 Mar 2024 | 108.13 | 108.13 | 105.71 | 107.36 | 107.23 | 211 |
04 Mar 2024 | 107.03 | 107.36 | 106.04 | 107.25 | 107.12 | 237 |
01 Mar 2024 | 106.69 | 107.14 | 106.59 | 107.03 | 106.90 | 892 |
29 Feb 2024 | 105.60 | 105.60 | 105.60 | 105.60 | 105.47 | - |
28 Feb 2024 | 105.60 | 105.60 | 105.60 | 105.60 | 105.47 | 19 |
27 Feb 2024 | 106.70 | 106.70 | 106.70 | 106.70 | 106.57 | 19 |
26 Feb 2024 | 107.03 | 108.68 | 107.03 | 108.24 | 108.11 | 160 |
23 Feb 2024 | 107.90 | 107.90 | 107.90 | 107.90 | 107.77 | 1 |
22 Feb 2024 | 107.03 | 107.36 | 106.15 | 106.15 | 106.02 | 29 |
21 Feb 2024 | 102.00 | 105.50 | 102.00 | 105.50 | 105.37 | 101 |
20 Feb 2024 | 104.96 | 105.16 | 104.08 | 104.08 | 103.95 | 131 |
19 Feb 2024 | 106.26 | 106.26 | 106.26 | 106.26 | 106.13 | - |
16 Feb 2024 | 105.60 | 106.92 | 105.60 | 106.26 | 106.13 | 93 |
15 Feb 2024 | 103.62 | 106.47 | 103.62 | 106.47 | 106.34 | 65 |
14 Feb 2024 | 104.80 | 104.80 | 104.20 | 104.80 | 104.67 | 76 |
09 Feb 2024 | 105.49 | 106.59 | 105.44 | 106.04 | 105.91 | 255 |
08 Feb 2024 | 106.26 | 107.03 | 106.26 | 107.03 | 106.90 | 129 |
07 Feb 2024 | 105.50 | 106.30 | 104.93 | 106.30 | 106.17 | 79 |
06 Feb 2024 | 104.00 | 105.10 | 103.93 | 105.10 | 104.97 | 67 |
05 Feb 2024 | 103.50 | 104.00 | 103.50 | 104.00 | 103.87 | 42 |
02 Feb 2024 | 101.40 | 103.90 | 101.40 | 103.00 | 102.88 | 196 |
01 Feb 2024 | 101.50 | 101.80 | 100.81 | 101.80 | 101.68 | 897 |
31 Jan 2024 | 97.50 | 97.50 | 97.50 | 97.50 | 97.38 | - |
30 Jan 2024 | 97.90 | 97.90 | 97.50 | 97.50 | 97.38 | 94 |
29 Jan 2024 | 97.50 | 97.50 | 97.10 | 97.10 | 96.98 | 86 |
26 Jan 2024 | 98.90 | 98.90 | 96.60 | 96.60 | 96.48 | 157 |
25 Jan 2024 | 96.60 | 96.60 | 96.60 | 96.60 | 96.48 | 14 |
24 Jan 2024 | 97.20 | 97.20 | 96.80 | 96.80 | 96.68 | 49 |
23 Jan 2024 | 97.40 | 97.40 | 96.40 | 96.40 | 96.28 | 94 |
22 Jan 2024 | 98.30 | 98.30 | 97.60 | 97.90 | 97.78 | 113 |
19 Jan 2024 | 95.00 | 95.00 | 94.90 | 94.90 | 94.79 | 32 |
18 Jan 2024 | 93.20 | 95.04 | 93.20 | 95.04 | 94.93 | 69 |
17 Jan 2024 | 93.33 | 93.70 | 93.20 | 93.70 | 93.59 | 39 |
16 Jan 2024 | 93.33 | 93.33 | 93.33 | 93.33 | 93.22 | 17 |
15 Jan 2024 | 95.26 | 95.26 | 95.26 | 95.26 | 95.14 | 14 |
12 Jan 2024 | 93.87 | 94.50 | 93.87 | 94.50 | 94.39 | 30 |
11 Jan 2024 | 97.44 | 97.44 | 93.60 | 93.60 | 93.49 | 4 |
10 Jan 2024 | 97.50 | 97.50 | 97.10 | 97.44 | 97.32 | 72 |
09 Jan 2024 | 96.20 | 97.30 | 96.20 | 96.80 | 96.68 | 67 |
08 Jan 2024 | 96.20 | 96.20 | 96.20 | 96.20 | 96.08 | - |
05 Jan 2024 | 97.60 | 97.60 | 95.90 | 96.20 | 96.08 | 226 |
04 Jan 2024 | 97.27 | 98.30 | 97.26 | 97.47 | 97.35 | 359 |
03 Jan 2024 | 95.70 | 98.00 | 95.70 | 97.13 | 97.01 | 340 |
02 Jan 2024 | 97.20 | 97.33 | 96.75 | 96.82 | 96.70 | 1,383 |
28 Dec 2023 | 97.50 | 97.50 | 96.30 | 96.30 | 96.18 | 2 |
28 Dec 2023 | 0.129232 Dividend | |||||
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |