Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 May 2024 | 104.36 | 104.36 | 104.36 | 104.36 | 104.36 | - |
21 May 2024 | 104.38 | 104.38 | 104.38 | 104.38 | 104.38 | - |
20 May 2024 | 104.31 | 104.29 | 104.29 | 104.29 | 104.29 | - |
17 May 2024 | 104.47 | 104.47 | 104.47 | 104.47 | 104.47 | - |
16 May 2024 | 104.62 | 104.62 | 104.62 | 104.62 | 104.62 | - |
15 May 2024 | 104.25 | 104.25 | 104.25 | 104.25 | 104.25 | - |
14 May 2024 | 104.45 | 104.20 | 104.20 | 104.20 | 104.20 | - |
13 May 2024 | 104.32 | 104.32 | 104.32 | 104.32 | 104.32 | - |
10 May 2024 | 104.39 | 104.39 | 104.39 | 104.39 | 104.39 | - |
09 May 2024 | 104.39 | 104.39 | 104.39 | 104.39 | 104.39 | - |
08 May 2024 | 104.44 | 104.40 | 104.40 | 104.40 | 104.40 | 7,394 |
07 May 2024 | 104.40 | 104.40 | 104.40 | 104.40 | 104.40 | - |
03 May 2024 | 104.22 | 104.22 | 104.22 | 104.22 | 104.22 | - |
02 May 2024 | - | - | - | - | - | - |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 104.29 | 104.11 | 104.11 | 104.11 | 104.11 | 150,000 |
29 Apr 2024 | 104.14 | 104.14 | 104.14 | 104.14 | 104.14 | - |
26 Apr 2024 | 103.99 | 104.00 | 104.00 | 104.00 | 104.00 | 150,000 |
25 Apr 2024 | 104.05 | 104.10 | 104.10 | 104.10 | 104.10 | 153 |
24 Apr 2024 | 104.21 | 104.10 | 104.10 | 104.10 | 104.10 | - |
23 Apr 2024 | 104.17 | 104.17 | 104.17 | 104.17 | 104.17 | - |
22 Apr 2024 | 104.21 | 104.21 | 104.21 | 104.21 | 104.21 | - |
19 Apr 2024 | 104.11 | 104.13 | 104.13 | 104.13 | 104.13 | 37 |
18 Apr 2024 | 104.23 | 104.23 | 104.23 | 104.23 | 104.23 | - |
17 Apr 2024 | 104.08 | 104.08 | 104.08 | 104.08 | 104.08 | - |
16 Apr 2024 | 104.21 | 104.21 | 104.21 | 104.21 | 104.21 | - |
15 Apr 2024 | 104.41 | 104.41 | 104.41 | 104.41 | 104.41 | - |
12 Apr 2024 | 104.38 | 104.38 | 104.38 | 104.38 | 104.38 | - |
11 Apr 2024 | 104.31 | 104.31 | 104.31 | 104.31 | 104.31 | - |
10 Apr 2024 | 104.57 | 104.37 | 104.31 | 104.37 | 104.37 | 16,571 |
09 Apr 2024 | 104.50 | 104.50 | 104.50 | 104.50 | 104.50 | - |
08 Apr 2024 | 104.44 | 104.44 | 104.44 | 104.44 | 104.44 | - |
05 Apr 2024 | 104.53 | 104.53 | 104.53 | 104.53 | 104.53 | - |
04 Apr 2024 | 104.57 | 104.57 | 104.57 | 104.57 | 104.57 | - |
03 Apr 2024 | 104.45 | 104.45 | 104.45 | 104.45 | 104.45 | - |
02 Apr 2024 | 104.42 | 104.42 | 104.42 | 104.42 | 104.42 | - |
28 Mar 2024 | 104.46 | 104.46 | 104.46 | 104.46 | 104.46 | - |
27 Mar 2024 | 104.47 | 104.47 | 104.47 | 104.47 | 104.47 | - |
26 Mar 2024 | 104.31 | 104.31 | 104.31 | 104.31 | 104.31 | - |
25 Mar 2024 | 104.36 | 104.36 | 104.36 | 104.36 | 104.36 | - |
22 Mar 2024 | 104.33 | 104.33 | 104.33 | 104.33 | 104.33 | - |
21 Mar 2024 | 104.20 | 104.20 | 104.20 | 104.20 | 104.20 | - |
20 Mar 2024 | 104.05 | 104.09 | 104.09 | 104.09 | 104.09 | 187 |
19 Mar 2024 | 104.03 | 104.03 | 104.03 | 104.03 | 104.03 | - |
18 Mar 2024 | 103.97 | 103.97 | 103.97 | 103.97 | 103.97 | - |
15 Mar 2024 | 104.02 | 104.02 | 104.02 | 104.02 | 104.02 | - |
14 Mar 2024 | 104.22 | 104.22 | 104.22 | 104.22 | 104.22 | - |
13 Mar 2024 | 104.24 | 104.24 | 104.24 | 104.24 | 104.24 | - |
12 Mar 2024 | 104.25 | 104.25 | 104.25 | 104.25 | 104.25 | - |
11 Mar 2024 | 104.32 | 104.32 | 104.32 | 104.32 | 104.32 | - |
08 Mar 2024 | 104.17 | 104.24 | 104.24 | 104.24 | 104.24 | 1 |
07 Mar 2024 | 103.93 | 103.93 | 103.93 | 103.93 | 103.93 | - |
06 Mar 2024 | 103.90 | 103.90 | 103.90 | 103.90 | 103.90 | - |
05 Mar 2024 | 103.86 | 103.86 | 103.86 | 103.86 | 103.86 | - |
04 Mar 2024 | 103.76 | 103.95 | 103.95 | 103.95 | 103.95 | - |
01 Mar 2024 | 103.68 | 103.68 | 103.68 | 103.68 | 103.68 | - |
29 Feb 2024 | 103.61 | 103.61 | 103.61 | 103.61 | 103.61 | - |
28 Feb 2024 | 103.67 | 103.67 | 103.67 | 103.67 | 103.67 | - |
27 Feb 2024 | 103.78 | 103.78 | 103.78 | 103.78 | 103.78 | - |
26 Feb 2024 | 103.90 | 103.90 | 103.90 | 103.90 | 103.90 | - |
23 Feb 2024 | 103.75 | 103.75 | 103.75 | 103.75 | 103.75 | - |
22 Feb 2024 | 103.80 | 103.80 | 103.80 | 103.80 | 103.80 | - |
21 Feb 2024 | 103.84 | 103.84 | 103.84 | 103.84 | 103.84 | - |
20 Feb 2024 | 103.81 | 103.83 | 103.81 | 103.83 | 103.83 | 12,310 |
19 Feb 2024 | 103.71 | 103.81 | 103.81 | 103.81 | 103.81 | 7,700 |
16 Feb 2024 | 103.89 | 103.89 | 103.89 | 103.89 | 103.89 | - |
15 Feb 2024 | 104.00 | 104.01 | 104.01 | 104.01 | 104.01 | 140 |
14 Feb 2024 | 103.79 | 103.79 | 103.79 | 103.79 | 103.79 | - |
13 Feb 2024 | 103.90 | 103.96 | 103.96 | 103.96 | 103.96 | 32 |
12 Feb 2024 | 103.90 | 103.90 | 103.90 | 103.90 | 103.90 | - |
09 Feb 2024 | 103.83 | 103.83 | 103.83 | 103.83 | 103.83 | - |
08 Feb 2024 | 104.03 | 104.03 | 104.03 | 104.03 | 104.03 | - |
07 Feb 2024 | 104.11 | 104.11 | 104.11 | 104.11 | 104.11 | - |
06 Feb 2024 | 104.07 | 104.07 | 104.07 | 104.07 | 104.07 | - |
05 Feb 2024 | 104.18 | 104.06 | 104.06 | 104.06 | 104.06 | 154 |
02 Feb 2024 | 104.50 | 104.50 | 104.50 | 104.50 | 104.50 | - |
01 Feb 2024 | 104.33 | 104.33 | 104.33 | 104.33 | 104.33 | - |
31 Jan 2024 | 104.28 | 104.28 | 104.28 | 104.28 | 104.28 | - |
30 Jan 2024 | 104.36 | 104.24 | 104.24 | 104.24 | 104.24 | - |
29 Jan 2024 | 104.35 | 104.35 | 104.35 | 104.35 | 104.35 | - |
26 Jan 2024 | 104.26 | 104.26 | 104.26 | 104.26 | 104.26 | - |
25 Jan 2024 | - | - | - | - | - | - |
24 Jan 2024 | 103.94 | 103.94 | 103.94 | 103.94 | 103.94 | - |
23 Jan 2024 | 103.88 | 103.88 | 103.88 | 103.88 | 103.88 | - |
22 Jan 2024 | 103.87 | 103.87 | 103.87 | 103.87 | 103.87 | - |
19 Jan 2024 | 103.83 | 103.83 | 103.83 | 103.83 | 103.83 | - |
18 Jan 2024 | 103.72 | 103.72 | 103.72 | 103.72 | 103.72 | - |
17 Jan 2024 | 103.83 | 103.83 | 103.83 | 103.83 | 103.83 | - |
16 Jan 2024 | 104.04 | 104.04 | 104.04 | 104.04 | 104.04 | - |
15 Jan 2024 | 104.11 | 104.11 | 104.11 | 104.11 | 104.11 | - |
12 Jan 2024 | 104.18 | 104.08 | 104.08 | 104.08 | 104.08 | 4 |
11 Jan 2024 | - | - | - | - | - | - |
11 Jan 2024 | 0.987 Dividend | |||||
10 Jan 2024 | 104.89 | 104.89 | 104.89 | 104.89 | 103.90 | - |
09 Jan 2024 | 104.99 | 104.89 | 104.89 | 104.89 | 103.91 | 2 |
08 Jan 2024 | 104.88 | 104.97 | 104.97 | 104.97 | 103.99 | 1,134 |
05 Jan 2024 | 104.97 | 104.89 | 104.89 | 104.89 | 103.90 | 158 |
04 Jan 2024 | - | - | - | - | - | - |
03 Jan 2024 | 105.03 | 105.03 | 105.03 | 105.03 | 104.04 | - |
02 Jan 2024 | 105.36 | 105.36 | 105.36 | 105.36 | 104.37 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |