Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 111.95 | 113.74 | 111.64 | 113.00 | 113.00 | 1,251 |
01 May 2024 | 105.84 | 111.50 | 105.41 | 111.50 | 111.50 | 1,200 |
30 Apr 2024 | 109.99 | 109.99 | 109.99 | 109.99 | 109.99 | 500 |
29 Apr 2024 | 113.53 | 113.53 | 110.86 | 110.86 | 110.86 | 800 |
26 Apr 2024 | 114.71 | 114.71 | 110.53 | 112.63 | 112.63 | 1,200 |
25 Apr 2024 | 110.49 | 111.02 | 110.49 | 111.02 | 111.02 | 1,200 |
24 Apr 2024 | 108.08 | 110.21 | 108.08 | 110.21 | 110.21 | 600 |
23 Apr 2024 | 112.41 | 112.41 | 111.20 | 112.00 | 112.00 | 2,000 |
22 Apr 2024 | 111.54 | 115.91 | 111.54 | 115.91 | 115.91 | 900 |
19 Apr 2024 | 112.28 | 112.28 | 110.92 | 110.92 | 110.92 | 1,300 |
18 Apr 2024 | 112.91 | 114.53 | 111.11 | 114.53 | 114.53 | 1,300 |
18 Apr 2024 | 0.988 Dividend | |||||
17 Apr 2024 | 113.92 | 113.92 | 113.36 | 113.36 | 112.37 | 1,300 |
16 Apr 2024 | 115.06 | 115.06 | 112.04 | 112.04 | 111.06 | 1,000 |
15 Apr 2024 | 115.54 | 115.54 | 114.47 | 114.85 | 113.85 | 1,800 |
12 Apr 2024 | 116.67 | 116.67 | 114.66 | 116.40 | 115.39 | 5,200 |
11 Apr 2024 | 116.50 | 117.00 | 116.50 | 116.83 | 115.81 | 7,100 |
10 Apr 2024 | 116.40 | 116.40 | 116.40 | 116.40 | 115.39 | 400 |
09 Apr 2024 | 116.35 | 117.81 | 115.26 | 116.40 | 115.39 | 3,200 |
08 Apr 2024 | 119.92 | 119.92 | 119.92 | 119.92 | 118.87 | 700 |
05 Apr 2024 | 117.23 | 119.20 | 117.23 | 118.40 | 117.37 | 2,300 |
04 Apr 2024 | 116.99 | 116.99 | 116.99 | 116.99 | 115.97 | 400 |
03 Apr 2024 | 117.86 | 118.11 | 116.34 | 116.99 | 115.97 | 7,000 |
02 Apr 2024 | 119.70 | 120.34 | 119.50 | 119.50 | 118.46 | 900 |
01 Apr 2024 | 117.04 | 122.43 | 117.04 | 120.00 | 118.95 | 2,000 |
28 Mar 2024 | 121.87 | 121.87 | 120.37 | 120.37 | 119.32 | 800 |
27 Mar 2024 | 122.66 | 122.66 | 119.84 | 120.13 | 119.08 | 2,400 |
26 Mar 2024 | 122.00 | 122.00 | 120.80 | 121.60 | 120.54 | 12,100 |
25 Mar 2024 | 121.90 | 121.90 | 118.92 | 121.00 | 119.95 | 2,100 |
22 Mar 2024 | 120.61 | 120.61 | 120.61 | 120.61 | 119.56 | 5,900 |
21 Mar 2024 | 121.30 | 121.30 | 120.62 | 120.62 | 119.57 | 9,600 |
20 Mar 2024 | 119.55 | 121.40 | 119.55 | 121.40 | 120.34 | 8,600 |
19 Mar 2024 | 118.70 | 118.86 | 118.53 | 118.86 | 117.82 | 800 |
18 Mar 2024 | 120.42 | 120.42 | 119.40 | 119.40 | 118.36 | 1,800 |
15 Mar 2024 | 120.21 | 120.50 | 118.77 | 120.50 | 119.45 | 1,100 |
14 Mar 2024 | 121.01 | 121.01 | 120.25 | 120.25 | 119.20 | 3,100 |
13 Mar 2024 | 120.34 | 120.34 | 120.34 | 120.34 | 119.29 | 500 |
12 Mar 2024 | 120.42 | 121.62 | 118.50 | 118.50 | 117.47 | 1,600 |
11 Mar 2024 | 119.47 | 120.92 | 118.20 | 119.00 | 117.96 | 1,900 |
08 Mar 2024 | 120.69 | 120.69 | 117.91 | 118.75 | 117.72 | 3,300 |
07 Mar 2024 | 118.84 | 118.84 | 118.28 | 118.61 | 117.58 | 2,300 |
06 Mar 2024 | 118.51 | 118.51 | 116.97 | 116.97 | 115.95 | 1,100 |
05 Mar 2024 | 112.36 | 112.36 | 112.36 | 112.36 | 111.38 | 600 |
04 Mar 2024 | 114.00 | 116.65 | 114.00 | 115.45 | 114.44 | 129,700 |
01 Mar 2024 | 113.98 | 113.99 | 113.96 | 113.99 | 113.00 | 1,300 |
29 Feb 2024 | 112.19 | 112.19 | 112.19 | 112.19 | 111.21 | 2,300 |
28 Feb 2024 | 114.22 | 114.22 | 112.19 | 112.19 | 111.21 | 1,200 |
27 Feb 2024 | 113.35 | 113.80 | 113.35 | 113.80 | 112.81 | 700 |
26 Feb 2024 | 115.34 | 115.34 | 112.56 | 112.56 | 111.58 | 1,800 |
23 Feb 2024 | 113.64 | 113.64 | 112.16 | 112.48 | 111.50 | 1,400 |
22 Feb 2024 | 113.45 | 113.45 | 111.06 | 111.06 | 110.09 | 1,500 |
21 Feb 2024 | 111.86 | 111.86 | 110.35 | 110.48 | 109.52 | 1,400 |
20 Feb 2024 | 112.34 | 114.13 | 111.06 | 111.50 | 110.53 | 1,600 |
16 Feb 2024 | 112.05 | 112.05 | 110.68 | 111.50 | 110.53 | 6,500 |
15 Feb 2024 | 114.40 | 114.40 | 111.75 | 111.90 | 110.92 | 7,500 |
14 Feb 2024 | 112.45 | 113.82 | 110.39 | 111.10 | 110.13 | 13,600 |
13 Feb 2024 | 113.10 | 113.10 | 109.91 | 113.10 | 112.11 | 2,000 |
12 Feb 2024 | 112.30 | 112.35 | 111.28 | 112.00 | 111.02 | 2,300 |
09 Feb 2024 | 112.05 | 112.05 | 111.50 | 111.50 | 110.53 | 2,400 |
08 Feb 2024 | 111.30 | 111.31 | 111.30 | 111.31 | 110.34 | 800 |
07 Feb 2024 | 110.74 | 112.23 | 110.74 | 111.48 | 110.51 | 1,600 |
06 Feb 2024 | 112.69 | 113.33 | 109.96 | 110.75 | 109.78 | 4,600 |
05 Feb 2024 | 112.76 | 112.76 | 110.90 | 111.42 | 110.45 | 1,200 |
02 Feb 2024 | 112.58 | 113.10 | 112.58 | 113.10 | 112.11 | 700 |
01 Feb 2024 | 112.83 | 114.49 | 112.83 | 114.29 | 113.29 | 1,600 |
31 Jan 2024 | 113.56 | 113.56 | 113.56 | 113.56 | 112.57 | 600 |
30 Jan 2024 | 113.75 | 113.75 | 113.75 | 113.75 | 112.76 | 800 |
29 Jan 2024 | 114.65 | 114.65 | 111.96 | 111.96 | 110.98 | 1,800 |
26 Jan 2024 | 115.72 | 116.48 | 114.55 | 115.00 | 114.00 | 2,400 |
25 Jan 2024 | 115.18 | 115.18 | 115.18 | 115.18 | 114.18 | 900 |
24 Jan 2024 | 117.05 | 117.05 | 114.86 | 114.86 | 113.86 | 24,300 |
23 Jan 2024 | 117.22 | 117.81 | 115.63 | 117.81 | 116.78 | 4,500 |
22 Jan 2024 | 117.52 | 117.52 | 117.47 | 117.50 | 116.48 | 1,300 |
19 Jan 2024 | 117.32 | 117.32 | 114.98 | 114.98 | 113.98 | 900 |
18 Jan 2024 | 117.92 | 117.92 | 117.10 | 117.10 | 116.08 | 900 |
17 Jan 2024 | 116.97 | 118.30 | 114.20 | 117.00 | 115.98 | 2,300 |
16 Jan 2024 | 119.08 | 119.08 | 115.61 | 115.61 | 114.60 | 1,000 |
12 Jan 2024 | 119.16 | 119.16 | 117.57 | 117.57 | 116.55 | 800 |
11 Jan 2024 | 116.03 | 116.03 | 115.88 | 115.88 | 114.87 | 800 |
10 Jan 2024 | 117.42 | 118.01 | 114.55 | 116.55 | 115.53 | 1,000 |
09 Jan 2024 | 113.98 | 117.30 | 113.98 | 117.30 | 116.28 | 800 |
08 Jan 2024 | 113.80 | 116.88 | 113.80 | 115.85 | 114.84 | 3,500 |
05 Jan 2024 | 114.12 | 114.12 | 113.50 | 113.50 | 112.51 | 900 |
04 Jan 2024 | 113.25 | 113.92 | 113.25 | 113.92 | 112.93 | 600 |
03 Jan 2024 | 114.10 | 116.62 | 113.35 | 115.25 | 114.25 | 6,700 |
02 Jan 2024 | 115.71 | 116.30 | 115.71 | 116.30 | 115.29 | 1,200 |
29 Dec 2023 | 120.05 | 120.05 | 119.30 | 119.30 | 118.26 | 900 |
28 Dec 2023 | 117.34 | 118.97 | 116.51 | 116.51 | 115.49 | 1,200 |
27 Dec 2023 | 120.89 | 120.89 | 118.25 | 118.25 | 117.22 | 2,900 |
26 Dec 2023 | 118.61 | 118.80 | 117.32 | 118.80 | 117.76 | 2,000 |
22 Dec 2023 | 118.84 | 118.90 | 118.84 | 118.90 | 117.86 | 4,900 |
21 Dec 2023 | 118.21 | 118.22 | 118.10 | 118.10 | 117.07 | 1,400 |
20 Dec 2023 | 116.67 | 117.56 | 115.97 | 116.64 | 115.62 | 2,000 |
19 Dec 2023 | 117.00 | 118.91 | 117.00 | 118.63 | 117.60 | 2,200 |
18 Dec 2023 | 118.37 | 119.16 | 116.90 | 116.90 | 115.88 | 1,200 |
15 Dec 2023 | 118.47 | 118.64 | 118.47 | 118.64 | 117.61 | 800 |
14 Dec 2023 | 119.66 | 119.66 | 118.15 | 119.25 | 118.21 | 2,300 |
13 Dec 2023 | 118.90 | 118.90 | 115.97 | 116.50 | 115.48 | 2,400 |
12 Dec 2023 | 118.14 | 118.14 | 114.87 | 115.44 | 114.43 | 4,200 |
11 Dec 2023 | 114.41 | 115.90 | 114.00 | 115.75 | 114.74 | 5,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |