Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 113.14 | 113.16 | 113.14 | 113.13 | 113.13 | 51 |
25 Apr 2024 | 113.16 | 113.16 | 113.14 | 113.14 | 113.14 | 2,081 |
24 Apr 2024 | 113.17 | 113.17 | 113.17 | 113.14 | 113.14 | 115 |
23 Apr 2024 | 113.08 | 113.15 | 113.08 | 113.15 | 113.15 | 3,930 |
22 Apr 2024 | 113.04 | 113.04 | 113.04 | 113.04 | 113.04 | 24 |
19 Apr 2024 | 113.14 | 113.14 | 113.04 | 113.04 | 113.04 | 468 |
18 Apr 2024 | 113.06 | 113.06 | 113.01 | 113.03 | 113.03 | 196 |
17 Apr 2024 | 113.11 | 113.11 | 112.99 | 112.97 | 112.97 | 605 |
16 Apr 2024 | 113.00 | 113.00 | 112.95 | 112.97 | 112.97 | 757 |
15 Apr 2024 | 112.94 | 112.94 | 112.94 | 112.94 | 112.94 | - |
12 Apr 2024 | 112.92 | 112.92 | 112.92 | 112.92 | 112.92 | 500 |
11 Apr 2024 | 112.91 | 112.91 | 112.91 | 112.91 | 112.91 | - |
10 Apr 2024 | 113.00 | 113.00 | 112.92 | 112.93 | 112.93 | 3,412 |
09 Apr 2024 | 112.95 | 112.95 | 112.95 | 112.94 | 112.94 | 150 |
08 Apr 2024 | 112.88 | 112.94 | 112.88 | 112.90 | 112.90 | 1,813 |
05 Apr 2024 | 112.97 | 112.97 | 112.94 | 112.94 | 112.94 | 227 |
04 Apr 2024 | 112.86 | 112.86 | 112.86 | 112.88 | 112.88 | 11 |
03 Apr 2024 | 112.85 | 112.85 | 112.85 | 112.81 | 112.81 | 72 |
02 Apr 2024 | 112.88 | 112.88 | 112.80 | 112.78 | 112.78 | 259 |
28 Mar 2024 | 112.81 | 112.82 | 112.68 | 112.78 | 112.78 | 3,011 |
27 Mar 2024 | 112.79 | 112.83 | 112.71 | 112.79 | 112.79 | 3,330 |
26 Mar 2024 | 112.75 | 112.75 | 112.68 | 112.73 | 112.73 | 1,131 |
25 Mar 2024 | 112.73 | 112.73 | 112.73 | 112.70 | 112.70 | 27 |
22 Mar 2024 | 112.81 | 112.81 | 112.70 | 112.70 | 112.70 | 5,191 |
21 Mar 2024 | 112.79 | 112.86 | 112.65 | 112.69 | 112.69 | 13,539 |
20 Mar 2024 | 112.60 | 112.64 | 112.60 | 112.62 | 112.62 | 1,550 |
19 Mar 2024 | 112.60 | 112.61 | 112.60 | 112.57 | 112.57 | 3,720 |
18 Mar 2024 | 112.54 | 112.54 | 112.54 | 112.54 | 112.54 | - |
15 Mar 2024 | 112.56 | 112.56 | 112.56 | 112.54 | 112.54 | 296 |
14 Mar 2024 | 112.57 | 112.57 | 112.52 | 112.58 | 112.58 | 1,108 |
13 Mar 2024 | 112.53 | 112.57 | 112.53 | 112.54 | 112.54 | 5,969 |
12 Mar 2024 | 112.57 | 112.57 | 112.53 | 112.55 | 112.55 | 796 |
11 Mar 2024 | 112.54 | 112.54 | 112.54 | 112.52 | 112.52 | 97 |
08 Mar 2024 | 112.69 | 112.69 | 112.52 | 112.53 | 112.53 | 1,356 |
07 Mar 2024 | 112.50 | 112.53 | 112.49 | 112.52 | 112.52 | 2,412 |
06 Mar 2024 | 112.43 | 112.50 | 112.43 | 112.46 | 112.46 | 764 |
05 Mar 2024 | 112.42 | 112.47 | 112.40 | 112.41 | 112.41 | 4,522 |
04 Mar 2024 | 112.31 | 112.34 | 112.29 | 112.32 | 112.32 | 1,341 |
01 Mar 2024 | 112.25 | 112.25 | 112.25 | 112.25 | 112.25 | - |
29 Feb 2024 | 112.26 | 112.32 | 112.26 | 112.25 | 112.25 | 584 |
28 Feb 2024 | 112.19 | 112.19 | 112.19 | 112.18 | 112.18 | 511 |
27 Feb 2024 | 112.21 | 112.23 | 112.14 | 112.14 | 112.14 | 2,052 |
26 Feb 2024 | 112.19 | 112.19 | 112.19 | 112.17 | 112.17 | 21 |
23 Feb 2024 | 112.17 | 112.17 | 112.17 | 112.14 | 112.14 | 445 |
22 Feb 2024 | 112.16 | 112.16 | 112.16 | 112.16 | 112.16 | - |
21 Feb 2024 | 112.15 | 112.15 | 112.15 | 112.14 | 112.14 | 500 |
20 Feb 2024 | 112.09 | 112.09 | 112.06 | 112.09 | 112.09 | 1,781 |
19 Feb 2024 | 112.07 | 112.07 | 112.07 | 112.05 | 112.05 | 1 |
16 Feb 2024 | 112.04 | 112.04 | 112.04 | 112.07 | 112.07 | 550 |
15 Feb 2024 | 112.07 | 112.07 | 112.07 | 112.08 | 112.08 | 200 |
14 Feb 2024 | 111.94 | 111.94 | 111.93 | 111.94 | 111.94 | 2,291 |
13 Feb 2024 | 112.05 | 112.05 | 111.95 | 111.97 | 111.97 | 1,895 |
12 Feb 2024 | 111.96 | 111.98 | 111.94 | 111.95 | 111.95 | 895 |
09 Feb 2024 | 111.99 | 111.99 | 111.99 | 111.95 | 111.95 | 356 |
08 Feb 2024 | 111.96 | 111.98 | 111.95 | 111.95 | 111.95 | 373 |
07 Feb 2024 | 111.92 | 111.96 | 111.92 | 111.94 | 111.94 | 629 |
06 Feb 2024 | 111.85 | 111.85 | 111.82 | 111.85 | 111.85 | 1,160 |
05 Feb 2024 | 111.81 | 111.84 | 111.81 | 111.82 | 111.82 | 47 |
02 Feb 2024 | 111.92 | 111.92 | 111.89 | 111.87 | 111.87 | 489 |
01 Feb 2024 | 111.89 | 111.89 | 111.89 | 111.88 | 111.88 | 126 |
31 Jan 2024 | 111.81 | 111.81 | 111.81 | 111.81 | 111.81 | - |
30 Jan 2024 | 111.85 | 111.85 | 111.81 | 111.82 | 111.82 | 646 |
29 Jan 2024 | 111.77 | 111.77 | 111.77 | 111.76 | 111.76 | 20 |
26 Jan 2024 | 111.75 | 111.76 | 111.75 | 111.75 | 111.75 | 1,198 |
25 Jan 2024 | 111.71 | 111.71 | 111.71 | 111.71 | 111.71 | - |
24 Jan 2024 | 111.67 | 111.67 | 111.67 | 111.67 | 111.67 | - |
23 Jan 2024 | 111.64 | 111.68 | 111.61 | 111.67 | 111.67 | 2,544 |
22 Jan 2024 | 111.61 | 111.61 | 111.58 | 111.61 | 111.61 | 291 |
19 Jan 2024 | 111.61 | 111.61 | 111.58 | 111.62 | 111.62 | 706 |
18 Jan 2024 | 111.61 | 111.64 | 111.61 | 111.65 | 111.65 | 1,566 |
17 Jan 2024 | 111.56 | 111.56 | 111.53 | 111.53 | 111.53 | 828 |
16 Jan 2024 | 111.58 | 111.59 | 111.56 | 111.57 | 111.57 | 346 |
15 Jan 2024 | 111.57 | 111.57 | 111.57 | 111.57 | 111.57 | - |
12 Jan 2024 | 111.50 | 111.53 | 111.50 | 111.57 | 111.57 | 373 |
11 Jan 2024 | 111.52 | 111.52 | 111.52 | 111.51 | 111.51 | 107 |
10 Jan 2024 | 111.47 | 111.47 | 111.43 | 111.46 | 111.46 | 235 |
09 Jan 2024 | 111.41 | 111.46 | 111.40 | 111.40 | 111.40 | 1,352 |
08 Jan 2024 | 111.37 | 111.38 | 111.36 | 111.38 | 111.38 | 696 |
05 Jan 2024 | 111.36 | 111.36 | 111.36 | 111.37 | 111.37 | 100 |
04 Jan 2024 | 111.29 | 111.38 | 111.27 | 111.33 | 111.33 | 3,593 |
03 Jan 2024 | 111.28 | 111.28 | 111.28 | 111.28 | 111.28 | 1,200 |
02 Jan 2024 | 111.09 | 111.28 | 111.09 | 111.27 | 111.27 | 1,135 |
29 Dec 2023 | 111.25 | 111.25 | 111.25 | 111.25 | 111.25 | - |
28 Dec 2023 | 111.11 | 111.22 | 111.11 | 111.22 | 111.22 | 60 |
27 Dec 2023 | 111.14 | 111.14 | 111.14 | 111.14 | 111.14 | - |
22 Dec 2023 | 111.12 | 111.12 | 111.12 | 111.12 | 111.12 | - |
21 Dec 2023 | 111.13 | 111.14 | 111.13 | 111.14 | 111.14 | 1,447 |
20 Dec 2023 | 111.08 | 111.11 | 111.08 | 111.11 | 111.11 | 4,043 |
19 Dec 2023 | 111.19 | 111.19 | 111.06 | 111.07 | 111.07 | 1,435 |
18 Dec 2023 | 111.03 | 111.03 | 111.03 | 111.00 | 111.00 | 41 |
15 Dec 2023 | 111.00 | 111.01 | 111.00 | 111.00 | 111.00 | 446 |
14 Dec 2023 | 110.96 | 111.00 | 110.93 | 110.99 | 110.99 | 11,714 |
13 Dec 2023 | 110.84 | 110.84 | 110.84 | 110.84 | 110.84 | - |
12 Dec 2023 | 110.82 | 110.82 | 110.82 | 110.82 | 110.82 | 62 |
11 Dec 2023 | 110.73 | 110.77 | 110.73 | 110.75 | 110.75 | 339 |
08 Dec 2023 | 110.83 | 110.83 | 110.75 | 110.79 | 110.79 | 4,910 |
07 Dec 2023 | 110.76 | 110.76 | 110.76 | 110.76 | 110.76 | - |
06 Dec 2023 | 110.75 | 110.75 | 110.75 | 110.75 | 110.75 | - |
05 Dec 2023 | 110.68 | 110.68 | 110.68 | 110.72 | 110.72 | 1,028 |
04 Dec 2023 | 110.64 | 110.67 | 110.61 | 110.64 | 110.64 | 1,655 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |