Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 114.00 | 116.25 | 114.00 | 116.25 | 116.25 | 45 |
24 Apr 2024 | 120.05 | 122.95 | 120.05 | 121.80 | 121.80 | 41 |
23 Apr 2024 | 121.10 | 121.90 | 120.95 | 121.00 | 121.00 | - |
22 Apr 2024 | 119.75 | 121.20 | 119.70 | 120.30 | 120.30 | 50 |
19 Apr 2024 | 118.20 | 120.45 | 118.20 | 119.55 | 119.55 | 120 |
18 Apr 2024 | 118.80 | 119.65 | 118.80 | 119.30 | 119.30 | - |
17 Apr 2024 | 119.45 | 119.90 | 117.60 | 118.25 | 118.25 | 57 |
16 Apr 2024 | 120.65 | 121.05 | 119.75 | 119.75 | 119.75 | 10 |
15 Apr 2024 | 120.05 | 121.70 | 120.05 | 120.30 | 120.30 | - |
12 Apr 2024 | 120.40 | 121.00 | 119.90 | 120.00 | 120.00 | - |
11 Apr 2024 | 121.60 | 121.75 | 120.05 | 120.70 | 120.70 | - |
10 Apr 2024 | 121.00 | 122.05 | 120.60 | 121.45 | 121.45 | - |
09 Apr 2024 | 119.65 | 120.45 | 119.10 | 120.20 | 120.20 | 58 |
08 Apr 2024 | 119.00 | 120.50 | 118.95 | 119.70 | 119.70 | 320 |
05 Apr 2024 | 118.80 | 120.45 | 118.65 | 119.00 | 119.00 | 400 |
04 Apr 2024 | 120.30 | 122.70 | 119.95 | 120.60 | 120.60 | 31 |
03 Apr 2024 | 120.15 | 120.50 | 120.05 | 120.50 | 120.50 | - |
02 Apr 2024 | 121.95 | 121.95 | 121.90 | 121.90 | 121.90 | - |
28 Mar 2024 | 121.40 | 122.50 | 121.40 | 122.50 | 122.50 | - |
27 Mar 2024 | 120.20 | 121.20 | 120.20 | 121.20 | 121.20 | - |
26 Mar 2024 | 120.00 | 120.50 | 120.00 | 120.30 | 120.30 | 10 |
25 Mar 2024 | 122.00 | 122.00 | 120.50 | 120.60 | 120.60 | 135 |
22 Mar 2024 | 122.30 | 123.50 | 121.60 | 121.70 | 121.70 | - |
21 Mar 2024 | 120.70 | 123.10 | 120.30 | 123.10 | 123.10 | 10 |
20 Mar 2024 | 118.70 | 120.20 | 118.70 | 119.90 | 119.90 | 250 |
19 Mar 2024 | 119.60 | 119.70 | 118.80 | 118.80 | 118.80 | 6 |
18 Mar 2024 | 118.10 | 119.70 | 117.70 | 119.50 | 119.50 | - |
15 Mar 2024 | 117.40 | 118.00 | 117.10 | 118.00 | 118.00 | 30 |
14 Mar 2024 | 119.10 | 119.40 | 117.40 | 117.40 | 117.40 | - |
13 Mar 2024 | 118.80 | 118.90 | 118.40 | 118.90 | 118.90 | - |
12 Mar 2024 | 117.50 | 118.90 | 116.90 | 118.90 | 118.90 | - |
11 Mar 2024 | 117.30 | 117.40 | 117.00 | 117.40 | 117.40 | - |
08 Mar 2024 | 118.30 | 118.30 | 117.40 | 117.40 | 117.40 | 60 |
07 Mar 2024 | 115.80 | 117.80 | 115.80 | 117.80 | 117.80 | 146 |
06 Mar 2024 | 118.00 | 118.70 | 116.50 | 116.50 | 116.50 | - |
06 Mar 2024 | 0.845 Dividend | |||||
05 Mar 2024 | 119.50 | 120.40 | 119.00 | 119.10 | 118.25 | 332 |
04 Mar 2024 | 120.00 | 120.50 | 118.50 | 119.10 | 118.25 | - |
01 Mar 2024 | 119.70 | 120.30 | 119.40 | 120.30 | 119.45 | - |
29 Feb 2024 | 119.20 | 120.10 | 118.90 | 119.60 | 118.75 | 200 |
28 Feb 2024 | 120.70 | 121.20 | 120.10 | 120.10 | 119.25 | - |
27 Feb 2024 | 121.00 | 121.30 | 120.50 | 120.80 | 119.94 | - |
26 Feb 2024 | 122.50 | 122.50 | 120.70 | 120.70 | 119.84 | 173 |
23 Feb 2024 | 121.00 | 122.20 | 121.00 | 121.30 | 120.44 | 100 |
22 Feb 2024 | 118.90 | 120.50 | 118.90 | 120.00 | 119.15 | 270 |
21 Feb 2024 | 118.20 | 119.20 | 117.90 | 118.50 | 117.66 | 130 |
20 Feb 2024 | 121.10 | 121.10 | 118.90 | 118.90 | 118.06 | 100 |
19 Feb 2024 | 121.60 | 122.40 | 121.00 | 122.40 | 121.53 | 52 |
16 Feb 2024 | 120.10 | 120.70 | 120.00 | 120.30 | 119.45 | - |
15 Feb 2024 | 121.10 | 121.10 | 119.50 | 120.20 | 119.35 | 420 |
14 Feb 2024 | 116.70 | 120.10 | 116.70 | 120.10 | 119.25 | 210 |
13 Feb 2024 | 118.60 | 119.20 | 117.70 | 117.70 | 116.86 | 20 |
12 Feb 2024 | 118.30 | 120.30 | 118.30 | 118.90 | 118.06 | - |
09 Feb 2024 | 118.40 | 119.20 | 118.30 | 119.00 | 118.16 | 265 |
08 Feb 2024 | 119.30 | 120.20 | 118.60 | 118.70 | 117.86 | - |
07 Feb 2024 | 118.80 | 120.30 | 118.40 | 119.90 | 119.05 | 75 |
06 Feb 2024 | 117.00 | 119.10 | 117.00 | 119.10 | 118.25 | 10 |
05 Feb 2024 | 118.40 | 118.40 | 117.40 | 117.80 | 116.96 | 25 |
02 Feb 2024 | 117.20 | 117.30 | 115.80 | 116.80 | 115.97 | 11 |
01 Feb 2024 | 114.50 | 116.70 | 114.50 | 115.60 | 114.78 | 100 |
31 Jan 2024 | 115.10 | 115.70 | 115.00 | 115.00 | 114.18 | 32 |
30 Jan 2024 | 114.10 | 115.00 | 113.80 | 115.00 | 114.18 | 113 |
29 Jan 2024 | 114.60 | 114.70 | 113.40 | 114.20 | 113.39 | 34 |
26 Jan 2024 | 113.30 | 114.10 | 113.20 | 113.90 | 113.09 | 101 |
25 Jan 2024 | 112.80 | 113.80 | 112.50 | 113.40 | 112.60 | 10 |
24 Jan 2024 | 115.70 | 116.50 | 112.30 | 113.90 | 113.09 | 80 |
23 Jan 2024 | 113.70 | 115.80 | 113.70 | 115.80 | 114.98 | - |
22 Jan 2024 | 115.30 | 115.50 | 114.40 | 114.40 | 113.59 | - |
19 Jan 2024 | 114.10 | 114.70 | 114.10 | 114.40 | 113.59 | - |
18 Jan 2024 | 112.10 | 114.70 | 111.80 | 114.70 | 113.89 | - |
17 Jan 2024 | 114.20 | 114.20 | 112.60 | 112.60 | 111.80 | 180 |
16 Jan 2024 | 114.60 | 115.20 | 113.90 | 115.00 | 114.18 | - |
15 Jan 2024 | 114.90 | 114.90 | 114.20 | 114.80 | 113.99 | 50 |
12 Jan 2024 | 113.00 | 114.20 | 112.70 | 113.40 | 112.60 | - |
11 Jan 2024 | 112.90 | 114.10 | 112.50 | 112.60 | 111.80 | 213 |
10 Jan 2024 | 112.60 | 113.40 | 112.40 | 112.80 | 112.00 | 115 |
09 Jan 2024 | 113.70 | 113.70 | 112.90 | 113.30 | 112.50 | - |
08 Jan 2024 | 115.00 | 115.00 | 113.40 | 113.50 | 112.69 | 53 |
05 Jan 2024 | 114.60 | 115.40 | 114.20 | 114.70 | 113.89 | 150 |
04 Jan 2024 | 114.30 | 114.90 | 114.00 | 114.80 | 113.99 | 60 |
03 Jan 2024 | 113.90 | 115.10 | 113.90 | 114.40 | 113.59 | 4 |
02 Jan 2024 | 113.50 | 114.20 | 112.50 | 114.20 | 113.39 | - |
29 Dec 2023 | 112.60 | 113.20 | 112.60 | 113.00 | 112.20 | - |
28 Dec 2023 | 112.70 | 113.60 | 112.10 | 112.70 | 111.90 | - |
27 Dec 2023 | 113.30 | 113.80 | 112.90 | 113.20 | 112.40 | - |
22 Dec 2023 | 111.30 | 112.00 | 111.30 | 112.00 | 111.21 | - |
21 Dec 2023 | 111.50 | 111.50 | 111.50 | 111.50 | 110.71 | - |
20 Dec 2023 | 111.80 | 111.80 | 110.90 | 110.90 | 110.11 | - |
19 Dec 2023 | 110.20 | 111.20 | 110.00 | 111.20 | 110.41 | - |
18 Dec 2023 | 108.90 | 110.80 | 108.90 | 110.70 | 109.91 | - |
15 Dec 2023 | 109.60 | 110.80 | 109.60 | 110.20 | 109.42 | 2 |
14 Dec 2023 | 109.90 | 110.60 | 109.20 | 109.80 | 109.02 | 285 |
13 Dec 2023 | 110.00 | 110.40 | 108.90 | 108.90 | 108.13 | - |
12 Dec 2023 | 110.00 | 110.90 | 109.00 | 109.70 | 108.92 | 10 |
11 Dec 2023 | 109.20 | 110.10 | 108.80 | 110.10 | 109.32 | - |
08 Dec 2023 | 109.30 | 110.20 | 109.30 | 110.20 | 109.42 | - |
07 Dec 2023 | 111.70 | 111.70 | 107.30 | 109.10 | 108.33 | - |
06 Dec 2023 | 108.10 | 109.20 | 108.00 | 109.20 | 108.43 | - |
06 Dec 2023 | 0.79 Dividend | |||||
05 Dec 2023 | 108.80 | 109.20 | 108.70 | 109.20 | 107.64 | 18 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |