Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 Apr 2024 | 113.50 | 113.50 | 112.42 | 112.42 | 112.42 | - |
16 Apr 2024 | 112.26 | 113.70 | 112.26 | 113.70 | 113.70 | 15 |
15 Apr 2024 | 113.00 | 114.20 | 112.82 | 112.82 | 112.82 | - |
12 Apr 2024 | 114.76 | 115.38 | 113.08 | 113.08 | 113.08 | - |
11 Apr 2024 | 112.56 | 114.72 | 112.56 | 114.72 | 114.72 | - |
10 Apr 2024 | 113.08 | 113.96 | 113.08 | 113.50 | 113.50 | - |
09 Apr 2024 | 113.88 | 114.12 | 111.96 | 112.66 | 112.66 | - |
09 Apr 2024 | 0.4 Dividend | |||||
08 Apr 2024 | 114.60 | 115.00 | 114.50 | 114.50 | 114.10 | - |
05 Apr 2024 | 114.68 | 115.48 | 114.16 | 115.48 | 115.08 | 15 |
04 Apr 2024 | 116.44 | 116.94 | 116.12 | 116.12 | 115.71 | 10 |
03 Apr 2024 | 114.94 | 116.10 | 114.66 | 116.10 | 115.69 | - |
02 Apr 2024 | 116.94 | 116.94 | 114.76 | 115.14 | 114.74 | - |
28 Mar 2024 | 115.46 | 116.44 | 115.46 | 116.44 | 116.03 | - |
27 Mar 2024 | 116.88 | 117.06 | 115.26 | 115.26 | 114.86 | - |
26 Mar 2024 | 116.02 | 116.96 | 116.02 | 116.96 | 116.55 | - |
25 Mar 2024 | 118.00 | 118.34 | 116.52 | 116.52 | 116.11 | - |
22 Mar 2024 | 118.70 | 119.10 | 118.42 | 118.42 | 118.01 | - |
21 Mar 2024 | 119.00 | 120.68 | 119.00 | 119.38 | 118.96 | - |
20 Mar 2024 | 118.42 | 119.08 | 118.14 | 118.14 | 117.73 | - |
19 Mar 2024 | 117.48 | 118.32 | 116.82 | 118.32 | 117.91 | - |
18 Mar 2024 | 115.98 | 117.82 | 115.66 | 117.82 | 117.41 | - |
15 Mar 2024 | 115.00 | 115.84 | 114.50 | 114.50 | 114.10 | - |
14 Mar 2024 | 114.68 | 116.00 | 114.68 | 115.52 | 115.12 | - |
13 Mar 2024 | 116.66 | 117.04 | 114.62 | 114.62 | 114.22 | - |
12 Mar 2024 | 118.70 | 118.70 | 115.66 | 116.64 | 116.23 | - |
11 Mar 2024 | 101.98 | 104.72 | 101.98 | 104.72 | 104.35 | - |
08 Mar 2024 | 104.30 | 104.74 | 102.20 | 102.20 | 101.84 | - |
07 Mar 2024 | 102.68 | 103.86 | 102.46 | 103.86 | 103.50 | - |
06 Mar 2024 | 102.02 | 103.44 | 102.02 | 103.44 | 103.08 | - |
05 Mar 2024 | 104.50 | 104.70 | 102.52 | 102.52 | 102.16 | - |
04 Mar 2024 | 104.44 | 104.92 | 104.44 | 104.72 | 104.35 | - |
01 Mar 2024 | 103.08 | 104.60 | 102.88 | 104.60 | 104.23 | - |
29 Feb 2024 | 102.34 | 102.70 | 101.98 | 102.62 | 102.26 | 50 |
28 Feb 2024 | 102.38 | 102.92 | 102.38 | 102.92 | 102.56 | - |
27 Feb 2024 | 101.72 | 102.20 | 101.32 | 101.90 | 101.54 | - |
26 Feb 2024 | 102.52 | 103.18 | 102.52 | 102.74 | 102.38 | - |
23 Feb 2024 | 102.22 | 104.46 | 102.22 | 103.16 | 102.80 | - |
22 Feb 2024 | 100.46 | 102.26 | 100.46 | 102.26 | 101.90 | - |
21 Feb 2024 | 99.86 | 99.86 | 99.10 | 99.52 | 99.17 | - |
20 Feb 2024 | 102.28 | 102.50 | 99.88 | 99.88 | 99.53 | - |
19 Feb 2024 | 102.76 | 102.96 | 102.30 | 102.96 | 102.60 | - |
16 Feb 2024 | 104.28 | 104.94 | 103.68 | 103.68 | 103.32 | - |
15 Feb 2024 | 106.26 | 106.26 | 105.00 | 105.00 | 104.63 | - |
14 Feb 2024 | 105.72 | 106.64 | 105.72 | 105.96 | 105.59 | - |
13 Feb 2024 | 107.18 | 107.18 | 105.76 | 105.88 | 105.51 | - |
12 Feb 2024 | 107.40 | 108.40 | 107.40 | 107.98 | 107.60 | - |
09 Feb 2024 | 107.80 | 108.52 | 107.60 | 108.26 | 107.88 | - |
08 Feb 2024 | 108.10 | 108.68 | 108.04 | 108.04 | 107.66 | - |
07 Feb 2024 | 106.80 | 108.60 | 106.80 | 108.60 | 108.22 | 9 |
06 Feb 2024 | 108.00 | 108.40 | 107.52 | 107.52 | 107.14 | - |
05 Feb 2024 | 106.76 | 107.96 | 106.76 | 107.96 | 107.58 | 138 |
02 Feb 2024 | 106.44 | 107.62 | 106.44 | 107.62 | 107.24 | - |
01 Feb 2024 | 103.10 | 106.20 | 103.10 | 106.04 | 105.67 | - |
31 Jan 2024 | 104.60 | 104.82 | 103.34 | 103.34 | 102.98 | - |
30 Jan 2024 | 104.62 | 105.24 | 104.62 | 104.90 | 104.53 | - |
29 Jan 2024 | 105.40 | 105.72 | 104.72 | 104.72 | 104.35 | - |
26 Jan 2024 | 105.20 | 106.10 | 105.20 | 105.56 | 105.19 | - |
25 Jan 2024 | 104.86 | 106.74 | 104.84 | 106.18 | 105.81 | - |
24 Jan 2024 | 103.08 | 105.38 | 102.82 | 105.38 | 105.01 | - |
23 Jan 2024 | 100.80 | 103.18 | 100.80 | 103.18 | 102.82 | - |
22 Jan 2024 | 100.58 | 101.26 | 100.58 | 101.26 | 100.91 | 30 |
19 Jan 2024 | 99.80 | 100.72 | 99.80 | 100.72 | 100.37 | - |
18 Jan 2024 | 97.00 | 99.25 | 97.00 | 99.25 | 98.90 | - |
17 Jan 2024 | 97.36 | 97.56 | 97.36 | 97.56 | 97.22 | - |
16 Jan 2024 | 97.19 | 97.46 | 97.13 | 97.39 | 97.05 | - |
15 Jan 2024 | 97.10 | 97.43 | 97.07 | 97.43 | 97.09 | - |
12 Jan 2024 | 94.85 | 96.71 | 94.85 | 96.71 | 96.37 | - |
11 Jan 2024 | 94.46 | 95.01 | 94.46 | 95.01 | 94.68 | - |
10 Jan 2024 | 93.95 | 94.66 | 93.95 | 94.41 | 94.08 | - |
10 Jan 2024 | 0.4 Dividend | |||||
09 Jan 2024 | 95.11 | 95.21 | 94.48 | 94.48 | 93.75 | - |
08 Jan 2024 | 93.52 | 95.14 | 93.52 | 95.14 | 94.41 | 20 |
05 Jan 2024 | 93.50 | 93.98 | 93.50 | 93.97 | 93.25 | - |
04 Jan 2024 | 93.48 | 93.87 | 93.48 | 93.87 | 93.15 | - |
03 Jan 2024 | 94.50 | 94.68 | 93.37 | 94.08 | 93.35 | - |
02 Jan 2024 | 95.76 | 95.76 | 94.24 | 94.97 | 94.24 | - |
29 Dec 2023 | 95.75 | 95.89 | 95.75 | 95.88 | 95.14 | - |
28 Dec 2023 | 95.20 | 95.92 | 95.02 | 95.92 | 95.18 | - |
27 Dec 2023 | 95.87 | 96.16 | 95.08 | 95.22 | 94.49 | - |
22 Dec 2023 | 95.51 | 96.23 | 95.51 | 96.23 | 95.49 | - |
21 Dec 2023 | 95.10 | 95.66 | 95.10 | 95.32 | 94.58 | - |
20 Dec 2023 | 96.60 | 96.60 | 96.01 | 96.59 | 95.85 | - |
19 Dec 2023 | 95.69 | 96.31 | 95.65 | 96.31 | 95.57 | - |
18 Dec 2023 | 94.50 | 96.83 | 94.50 | 96.83 | 96.08 | - |
15 Dec 2023 | 91.00 | 94.90 | 91.00 | 94.90 | 94.17 | - |
14 Dec 2023 | 94.18 | 94.74 | 91.67 | 91.67 | 90.96 | 9 |
13 Dec 2023 | 93.30 | 94.08 | 92.68 | 94.08 | 93.35 | - |
12 Dec 2023 | 97.19 | 97.40 | 93.79 | 93.79 | 93.07 | 70 |
11 Dec 2023 | 105.00 | 106.66 | 105.00 | 106.66 | 105.84 | - |
08 Dec 2023 | 104.22 | 104.70 | 104.22 | 104.70 | 103.89 | - |
07 Dec 2023 | 103.66 | 104.32 | 103.66 | 103.68 | 102.88 | - |
06 Dec 2023 | 105.64 | 106.48 | 104.54 | 104.54 | 103.73 | - |
05 Dec 2023 | 106.24 | 106.64 | 105.78 | 105.78 | 104.96 | - |
04 Dec 2023 | 107.24 | 107.34 | 106.38 | 106.42 | 105.60 | - |
01 Dec 2023 | 105.98 | 106.92 | 105.98 | 106.92 | 106.10 | - |
30 Nov 2023 | 106.20 | 106.60 | 105.68 | 105.68 | 104.86 | - |
29 Nov 2023 | 105.58 | 106.66 | 105.58 | 105.92 | 105.10 | 10 |
28 Nov 2023 | 106.02 | 106.28 | 105.60 | 105.60 | 104.79 | - |
27 Nov 2023 | 105.54 | 106.08 | 105.54 | 106.08 | 105.26 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |