Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 117.55 | 117.90 | 116.50 | 117.15 | 117.15 | 85 |
25 Apr 2024 | 117.50 | 118.15 | 115.75 | 116.10 | 116.10 | - |
24 Apr 2024 | 119.40 | 119.50 | 118.10 | 118.80 | 118.80 | - |
23 Apr 2024 | 116.45 | 118.35 | 116.45 | 118.25 | 118.25 | - |
22 Apr 2024 | 115.15 | 117.20 | 114.90 | 117.20 | 117.20 | - |
19 Apr 2024 | 113.85 | 115.25 | 113.85 | 114.65 | 114.65 | - |
18 Apr 2024 | 115.75 | 116.10 | 115.00 | 115.00 | 115.00 | - |
17 Apr 2024 | 116.00 | 116.45 | 115.20 | 115.30 | 115.30 | - |
16 Apr 2024 | 115.80 | 117.25 | 115.45 | 116.20 | 116.20 | - |
15 Apr 2024 | 116.60 | 118.00 | 116.15 | 116.15 | 116.15 | - |
12 Apr 2024 | 116.25 | 116.85 | 115.90 | 116.20 | 116.20 | - |
11 Apr 2024 | 116.40 | 116.50 | 115.05 | 116.05 | 116.05 | - |
10 Apr 2024 | 118.10 | 118.25 | 116.50 | 116.50 | 116.50 | - |
09 Apr 2024 | 118.10 | 118.40 | 117.90 | 118.20 | 118.20 | - |
08 Apr 2024 | 116.05 | 118.55 | 116.05 | 118.00 | 118.00 | - |
05 Apr 2024 | 116.55 | 116.75 | 115.95 | 116.40 | 116.40 | - |
04 Apr 2024 | 117.60 | 118.30 | 117.15 | 117.15 | 117.15 | - |
03 Apr 2024 | 118.70 | 119.20 | 117.95 | 117.95 | 117.95 | - |
02 Apr 2024 | 121.35 | 121.35 | 119.00 | 119.30 | 119.30 | - |
28 Mar 2024 | 121.80 | 123.60 | 121.80 | 123.60 | 123.60 | - |
27 Mar 2024 | 124.20 | 125.20 | 118.80 | 120.20 | 120.20 | - |
26 Mar 2024 | 122.80 | 125.60 | 122.60 | 124.40 | 124.40 | - |
25 Mar 2024 | 122.00 | 122.80 | 121.40 | 122.60 | 122.60 | - |
22 Mar 2024 | 124.00 | 124.80 | 122.00 | 122.00 | 122.00 | - |
21 Mar 2024 | 122.20 | 124.60 | 122.20 | 124.00 | 124.00 | - |
20 Mar 2024 | 120.80 | 121.80 | 120.80 | 121.80 | 121.80 | - |
19 Mar 2024 | 119.80 | 121.60 | 119.60 | 121.20 | 121.20 | - |
18 Mar 2024 | 120.00 | 120.40 | 119.60 | 120.40 | 120.40 | - |
15 Mar 2024 | 121.20 | 121.40 | 119.20 | 119.20 | 119.20 | - |
14 Mar 2024 | 122.40 | 122.60 | 120.00 | 120.60 | 120.60 | - |
14 Mar 2024 | 0.25 Dividend | |||||
13 Mar 2024 | 121.80 | 123.20 | 121.60 | 123.20 | 122.95 | - |
12 Mar 2024 | 119.80 | 121.40 | 119.40 | 121.20 | 120.95 | - |
11 Mar 2024 | 118.40 | 119.20 | 117.80 | 119.20 | 118.96 | - |
08 Mar 2024 | 117.80 | 119.00 | 117.80 | 118.40 | 118.16 | - |
07 Mar 2024 | 116.60 | 118.80 | 116.60 | 118.00 | 117.76 | - |
06 Mar 2024 | 119.00 | 119.40 | 117.80 | 117.80 | 117.56 | - |
05 Mar 2024 | 117.80 | 119.60 | 117.60 | 118.60 | 118.36 | - |
04 Mar 2024 | 120.00 | 120.20 | 118.00 | 118.00 | 117.76 | - |
01 Mar 2024 | 120.40 | 120.80 | 119.80 | 120.20 | 119.96 | - |
29 Feb 2024 | 120.00 | 121.20 | 119.40 | 120.60 | 120.36 | - |
28 Feb 2024 | 123.00 | 123.00 | 120.20 | 120.20 | 119.96 | - |
27 Feb 2024 | 122.60 | 123.20 | 122.20 | 122.60 | 122.35 | - |
26 Feb 2024 | 122.60 | 123.40 | 122.40 | 123.20 | 122.95 | - |
23 Feb 2024 | 122.20 | 124.40 | 122.20 | 123.40 | 123.15 | - |
22 Feb 2024 | 124.20 | 124.40 | 122.80 | 122.80 | 122.55 | - |
21 Feb 2024 | 120.20 | 123.20 | 119.40 | 122.40 | 122.15 | - |
20 Feb 2024 | 124.20 | 124.20 | 121.00 | 121.40 | 121.15 | - |
19 Feb 2024 | 124.60 | 125.00 | 124.60 | 124.80 | 124.55 | - |
16 Feb 2024 | 128.40 | 128.80 | 124.40 | 124.40 | 124.15 | - |
15 Feb 2024 | 129.20 | 131.40 | 127.80 | 127.80 | 127.54 | - |
14 Feb 2024 | 127.20 | 129.40 | 122.80 | 129.40 | 129.14 | - |
13 Feb 2024 | 127.80 | 127.80 | 126.00 | 126.40 | 126.14 | - |
12 Feb 2024 | 126.00 | 128.00 | 125.80 | 127.80 | 127.54 | - |
09 Feb 2024 | 126.40 | 126.80 | 125.20 | 126.00 | 125.74 | - |
08 Feb 2024 | 127.20 | 127.60 | 126.80 | 127.00 | 126.74 | - |
07 Feb 2024 | 126.00 | 127.40 | 126.00 | 127.20 | 126.94 | - |
06 Feb 2024 | 126.80 | 126.80 | 124.60 | 126.40 | 126.14 | - |
05 Feb 2024 | 126.40 | 127.20 | 125.20 | 126.60 | 126.34 | - |
02 Feb 2024 | 125.60 | 127.00 | 125.20 | 126.40 | 126.14 | - |
01 Feb 2024 | 123.60 | 124.40 | 122.00 | 124.40 | 124.15 | - |
31 Jan 2024 | 124.60 | 125.00 | 123.40 | 123.40 | 123.15 | - |
30 Jan 2024 | 125.00 | 125.20 | 124.60 | 125.20 | 124.95 | - |
29 Jan 2024 | 123.60 | 124.80 | 123.40 | 124.80 | 124.55 | - |
26 Jan 2024 | 120.40 | 123.20 | 120.20 | 123.20 | 122.95 | - |
25 Jan 2024 | 119.40 | 121.20 | 119.20 | 120.60 | 120.36 | - |
24 Jan 2024 | 122.00 | 122.00 | 118.80 | 119.00 | 118.76 | - |
23 Jan 2024 | 121.80 | 122.80 | 121.20 | 121.20 | 120.95 | - |
22 Jan 2024 | 119.60 | 122.00 | 119.40 | 122.00 | 121.75 | - |
19 Jan 2024 | 117.20 | 119.00 | 117.20 | 119.00 | 118.76 | - |
18 Jan 2024 | 117.60 | 118.80 | 116.40 | 117.40 | 117.16 | - |
17 Jan 2024 | 117.80 | 119.00 | 117.40 | 117.80 | 117.56 | - |
16 Jan 2024 | 118.60 | 119.40 | 118.20 | 118.20 | 117.96 | - |
15 Jan 2024 | 119.00 | 119.20 | 118.80 | 119.00 | 118.76 | - |
12 Jan 2024 | 120.20 | 120.60 | 118.60 | 119.20 | 118.96 | - |
11 Jan 2024 | 121.60 | 121.60 | 119.60 | 120.00 | 119.76 | - |
10 Jan 2024 | 120.20 | 121.20 | 120.20 | 121.00 | 120.75 | - |
09 Jan 2024 | 121.40 | 121.60 | 120.00 | 120.00 | 119.76 | - |
08 Jan 2024 | 116.40 | 121.40 | 116.20 | 121.40 | 121.15 | - |
05 Jan 2024 | 114.80 | 116.80 | 114.80 | 116.60 | 116.36 | - |
04 Jan 2024 | 115.00 | 116.20 | 114.40 | 115.40 | 115.17 | - |
03 Jan 2024 | 116.00 | 116.40 | 115.00 | 115.00 | 114.77 | - |
02 Jan 2024 | 115.00 | 116.80 | 114.60 | 116.00 | 115.76 | - |
29 Dec 2023 | 115.60 | 116.00 | 115.40 | 115.40 | 115.17 | - |
28 Dec 2023 | 114.80 | 116.00 | 114.60 | 116.00 | 115.76 | - |
27 Dec 2023 | 114.60 | 114.60 | 113.80 | 114.20 | 113.97 | - |
22 Dec 2023 | 114.60 | 115.40 | 114.40 | 115.00 | 114.77 | - |
21 Dec 2023 | 114.20 | 115.00 | 114.00 | 114.60 | 114.37 | - |
20 Dec 2023 | 117.20 | 117.20 | 114.20 | 114.20 | 113.97 | - |
19 Dec 2023 | 116.40 | 117.00 | 114.80 | 117.00 | 116.76 | - |
18 Dec 2023 | 117.60 | 117.60 | 116.40 | 117.00 | 116.76 | - |
15 Dec 2023 | 114.60 | 119.60 | 114.60 | 117.00 | 116.76 | - |
14 Dec 2023 | 119.00 | 123.00 | 113.00 | 113.00 | 112.77 | - |
14 Dec 2023 | 0.25 Dividend | |||||
13 Dec 2023 | 114.60 | 119.00 | 114.40 | 119.00 | 118.51 | - |
12 Dec 2023 | 114.00 | 114.20 | 113.20 | 114.20 | 113.73 | - |
11 Dec 2023 | 112.00 | 114.60 | 111.80 | 114.20 | 113.73 | - |
08 Dec 2023 | 111.00 | 111.60 | 110.80 | 111.60 | 111.14 | - |
07 Dec 2023 | 111.00 | 111.20 | 109.20 | 110.80 | 110.34 | - |
06 Dec 2023 | 109.60 | 111.40 | 109.20 | 110.80 | 110.34 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |