Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 114.80 | 114.80 | 114.80 | 114.80 | 114.80 | - |
09 May 2024 | 114.20 | 114.20 | 114.20 | 114.20 | 114.20 | - |
08 May 2024 | 114.40 | 114.40 | 114.40 | 114.40 | 114.40 | - |
07 May 2024 | 115.86 | 115.86 | 115.86 | 115.86 | 115.86 | - |
06 May 2024 | 115.60 | 115.60 | 115.60 | 115.60 | 115.60 | - |
03 May 2024 | 115.98 | 115.98 | 115.98 | 115.98 | 115.98 | - |
02 May 2024 | 114.48 | 114.48 | 114.48 | 114.48 | 114.48 | - |
30 Apr 2024 | 118.76 | 119.24 | 118.52 | 118.86 | 118.86 | - |
29 Apr 2024 | 118.64 | 119.14 | 118.64 | 119.14 | 119.14 | - |
26 Apr 2024 | 117.02 | 117.02 | 117.02 | 117.02 | 117.02 | - |
25 Apr 2024 | 120.02 | 120.02 | 120.02 | 120.02 | 120.02 | - |
24 Apr 2024 | 120.18 | 121.62 | 120.18 | 120.40 | 120.40 | - |
23 Apr 2024 | 118.22 | 120.36 | 118.22 | 120.20 | 120.20 | - |
22 Apr 2024 | 117.18 | 117.18 | 117.18 | 117.18 | 117.18 | - |
19 Apr 2024 | 115.44 | 117.28 | 115.44 | 116.94 | 116.94 | - |
18 Apr 2024 | 113.46 | 116.58 | 113.46 | 116.52 | 116.52 | - |
17 Apr 2024 | 111.90 | 112.60 | 111.90 | 112.60 | 112.60 | - |
16 Apr 2024 | 113.38 | 113.38 | 112.80 | 113.02 | 113.02 | - |
15 Apr 2024 | 113.10 | 113.60 | 113.10 | 113.42 | 113.42 | - |
12 Apr 2024 | 114.16 | 114.16 | 114.16 | 114.16 | 114.16 | - |
11 Apr 2024 | 114.04 | 114.66 | 114.04 | 114.66 | 114.66 | - |
10 Apr 2024 | 114.80 | 114.80 | 114.78 | 114.78 | 114.78 | - |
09 Apr 2024 | 115.02 | 115.02 | 115.02 | 115.02 | 115.02 | - |
08 Apr 2024 | 115.34 | 115.34 | 115.34 | 115.34 | 115.34 | - |
05 Apr 2024 | 114.86 | 114.86 | 114.86 | 114.86 | 114.86 | - |
04 Apr 2024 | 116.42 | 116.42 | 116.42 | 116.42 | 116.42 | - |
03 Apr 2024 | 117.64 | 117.64 | 117.64 | 117.64 | 117.64 | - |
02 Apr 2024 | 119.76 | 119.76 | 119.76 | 119.76 | 119.76 | - |
28 Mar 2024 | 117.25 | 117.25 | 117.25 | 117.25 | 117.25 | - |
27 Mar 2024 | 115.25 | 115.25 | 115.25 | 115.25 | 115.25 | - |
26 Mar 2024 | 114.70 | 114.70 | 114.70 | 114.70 | 114.70 | - |
25 Mar 2024 | 115.30 | 115.30 | 115.30 | 115.30 | 115.30 | - |
22 Mar 2024 | 116.40 | 117.25 | 116.40 | 117.00 | 117.00 | - |
21 Mar 2024 | 114.45 | 116.40 | 114.45 | 116.40 | 116.40 | - |
20 Mar 2024 | 110.75 | 110.75 | 110.75 | 110.75 | 110.75 | - |
19 Mar 2024 | 109.95 | 111.65 | 109.95 | 111.50 | 111.50 | - |
18 Mar 2024 | 109.75 | 110.65 | 109.75 | 110.40 | 110.40 | - |
15 Mar 2024 | 112.95 | 112.95 | 112.95 | 112.95 | 112.95 | - |
14 Mar 2024 | 114.45 | 114.45 | 114.45 | 114.45 | 114.45 | - |
13 Mar 2024 | 113.40 | 114.45 | 113.40 | 114.45 | 114.45 | - |
12 Mar 2024 | 110.80 | 114.20 | 110.80 | 114.20 | 114.20 | - |
11 Mar 2024 | 109.95 | 109.95 | 109.95 | 109.95 | 109.95 | - |
08 Mar 2024 | 110.30 | 111.15 | 110.30 | 111.15 | 111.15 | - |
07 Mar 2024 | 109.50 | 110.90 | 109.50 | 110.90 | 110.90 | - |
06 Mar 2024 | 111.00 | 111.20 | 109.35 | 109.35 | 109.35 | - |
05 Mar 2024 | 109.70 | 112.15 | 109.70 | 110.80 | 110.80 | - |
04 Mar 2024 | 110.55 | 111.35 | 110.55 | 110.55 | 110.55 | - |
01 Mar 2024 | 111.25 | 111.25 | 111.25 | 111.25 | 111.25 | - |
29 Feb 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - |
28 Feb 2024 | 112.50 | 112.50 | 112.45 | 112.45 | 112.45 | - |
27 Feb 2024 | 111.65 | 111.65 | 111.65 | 111.65 | 111.65 | - |
26 Feb 2024 | 111.70 | 111.70 | 111.70 | 111.70 | 111.70 | - |
23 Feb 2024 | 110.30 | 110.30 | 110.30 | 110.30 | 110.30 | - |
22 Feb 2024 | 110.90 | 110.90 | 110.90 | 110.90 | 110.90 | - |
21 Feb 2024 | 115.00 | 117.00 | 115.00 | 117.00 | 117.00 | 65 |
21 Feb 2024 | 0.7 Dividend | |||||
20 Feb 2024 | 123.00 | 125.00 | 115.10 | 115.10 | 114.40 | 440 |
19 Feb 2024 | 101.90 | 106.00 | 101.90 | 106.00 | 105.36 | 300 |
16 Feb 2024 | 102.15 | 102.65 | 102.15 | 102.65 | 102.03 | - |
15 Feb 2024 | 101.25 | 101.25 | 101.25 | 101.25 | 100.63 | - |
14 Feb 2024 | 100.55 | 100.55 | 100.55 | 100.55 | 99.94 | - |
13 Feb 2024 | 101.90 | 101.90 | 101.90 | 101.90 | 101.28 | - |
12 Feb 2024 | 100.50 | 100.50 | 100.50 | 100.50 | 99.89 | - |
09 Feb 2024 | 100.35 | 101.35 | 100.35 | 101.35 | 100.73 | - |
08 Feb 2024 | 97.98 | 100.80 | 97.98 | 100.80 | 100.19 | - |
07 Feb 2024 | 97.58 | 98.32 | 97.58 | 98.32 | 97.72 | - |
06 Feb 2024 | 98.56 | 98.56 | 98.56 | 98.56 | 97.96 | - |
05 Feb 2024 | 98.50 | 98.50 | 98.50 | 98.50 | 97.90 | - |
02 Feb 2024 | 97.42 | 97.42 | 97.42 | 97.42 | 96.83 | - |
01 Feb 2024 | 97.16 | 97.16 | 97.16 | 97.16 | 96.57 | - |
31 Jan 2024 | 99.46 | 99.46 | 99.46 | 99.46 | 98.86 | - |
30 Jan 2024 | 97.26 | 97.26 | 97.26 | 97.26 | 96.67 | - |
29 Jan 2024 | 97.94 | 98.12 | 97.94 | 98.12 | 97.52 | - |
26 Jan 2024 | 94.86 | 94.86 | 94.86 | 94.86 | 94.28 | - |
25 Jan 2024 | 92.66 | 92.66 | 92.66 | 92.66 | 92.10 | - |
24 Jan 2024 | 91.96 | 92.64 | 91.96 | 92.64 | 92.08 | - |
23 Jan 2024 | 90.74 | 92.00 | 90.74 | 92.00 | 91.44 | - |
22 Jan 2024 | 88.72 | 92.54 | 88.72 | 91.54 | 90.98 | 193 |
19 Jan 2024 | 88.66 | 88.66 | 88.66 | 88.66 | 88.12 | - |
18 Jan 2024 | 89.98 | 91.38 | 89.02 | 90.96 | 90.41 | - |
17 Jan 2024 | 99.94 | 99.94 | 99.32 | 99.62 | 99.01 | 135 |
16 Jan 2024 | 99.36 | 99.36 | 99.36 | 99.36 | 98.76 | - |
15 Jan 2024 | 98.88 | 98.88 | 98.88 | 98.88 | 98.28 | - |
12 Jan 2024 | 100.65 | 100.65 | 98.88 | 98.88 | 98.28 | - |
11 Jan 2024 | 100.65 | 100.65 | 100.65 | 100.65 | 100.04 | - |
10 Jan 2024 | 101.25 | 101.40 | 101.25 | 101.40 | 100.78 | - |
09 Jan 2024 | 102.30 | 102.30 | 101.85 | 101.85 | 101.23 | - |
08 Jan 2024 | 101.25 | 102.05 | 101.25 | 102.05 | 101.43 | - |
05 Jan 2024 | 100.30 | 100.30 | 100.30 | 100.30 | 99.69 | - |
04 Jan 2024 | 100.85 | 101.55 | 100.85 | 101.00 | 100.39 | - |
03 Jan 2024 | 101.80 | 102.10 | 101.65 | 101.65 | 101.03 | - |
02 Jan 2024 | 101.40 | 101.40 | 101.40 | 101.40 | 100.78 | - |
29 Dec 2023 | 101.15 | 101.15 | 101.05 | 101.05 | 100.44 | - |
28 Dec 2023 | 100.40 | 100.40 | 100.30 | 100.30 | 99.69 | - |
27 Dec 2023 | 100.55 | 100.55 | 100.50 | 100.50 | 99.89 | - |
22 Dec 2023 | 100.15 | 100.15 | 100.15 | 100.15 | 99.54 | - |
21 Dec 2023 | 98.00 | 98.00 | 98.00 | 98.00 | 97.40 | - |
20 Dec 2023 | 98.86 | 98.86 | 98.86 | 98.86 | 98.26 | - |
19 Dec 2023 | 97.18 | 97.18 | 97.18 | 97.18 | 96.59 | - |
18 Dec 2023 | 96.72 | 97.80 | 96.72 | 97.80 | 97.21 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |