Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 110.25 | 110.25 | 110.25 | 110.25 | 110.25 | 26 |
16 May 2024 | 112.60 | 113.45 | 112.60 | 113.45 | 113.45 | 26 |
15 May 2024 | 114.85 | 114.85 | 114.85 | 114.85 | 114.85 | - |
14 May 2024 | 111.55 | 111.55 | 111.55 | 111.55 | 111.55 | - |
13 May 2024 | 109.95 | 109.95 | 109.95 | 109.95 | 109.95 | - |
10 May 2024 | 108.45 | 108.45 | 108.45 | 108.45 | 108.45 | - |
09 May 2024 | 104.95 | 104.95 | 104.95 | 104.95 | 104.95 | - |
08 May 2024 | 106.75 | 106.75 | 106.75 | 106.75 | 106.75 | - |
07 May 2024 | 109.40 | 109.40 | 109.40 | 109.40 | 109.40 | - |
07 May 2024 | 1.0104:1 Stock split | |||||
06 May 2024 | 105.75 | 105.75 | 105.75 | 105.75 | 105.75 | - |
03 May 2024 | 104.17 | 104.17 | 104.17 | 104.17 | 104.17 | - |
02 May 2024 | 106.59 | 106.59 | 106.59 | 106.59 | 106.59 | - |
30 Apr 2024 | 111.34 | 111.34 | 111.34 | 111.34 | 111.34 | - |
29 Apr 2024 | 108.92 | 108.92 | 108.92 | 108.92 | 108.92 | - |
26 Apr 2024 | 103.37 | 103.37 | 103.37 | 103.37 | 103.37 | - |
25 Apr 2024 | 100.26 | 100.26 | 100.26 | 100.26 | 100.26 | - |
24 Apr 2024 | 101.20 | 101.20 | 101.20 | 101.20 | 101.20 | - |
23 Apr 2024 | 103.28 | 103.28 | 103.28 | 103.28 | 103.28 | - |
22 Apr 2024 | 104.61 | 104.61 | 100.46 | 100.46 | 100.46 | 41 |
19 Apr 2024 | 106.54 | 106.54 | 106.54 | 106.54 | 106.54 | - |
18 Apr 2024 | 105.65 | 105.65 | 105.65 | 105.65 | 105.65 | - |
17 Apr 2024 | 105.75 | 105.75 | 105.75 | 105.75 | 105.75 | - |
16 Apr 2024 | 105.95 | 105.95 | 105.85 | 105.85 | 105.85 | 20 |
15 Apr 2024 | 107.93 | 107.93 | 107.93 | 107.93 | 107.93 | - |
12 Apr 2024 | 107.73 | 111.59 | 107.73 | 111.59 | 111.59 | 10 |
11 Apr 2024 | 106.94 | 107.48 | 106.94 | 107.48 | 107.48 | 5 |
10 Apr 2024 | 105.95 | 107.73 | 105.35 | 105.35 | 105.35 | 41 |
09 Apr 2024 | 102.29 | 102.29 | 102.29 | 102.29 | 102.29 | - |
08 Apr 2024 | 100.41 | 100.41 | 100.41 | 100.41 | 100.41 | - |
05 Apr 2024 | 99.91 | 99.91 | 99.91 | 99.91 | 99.91 | - |
04 Apr 2024 | 101.54 | 101.54 | 101.54 | 101.54 | 101.54 | - |
03 Apr 2024 | 98.46 | 101.99 | 98.46 | 101.94 | 101.94 | 391 |
02 Apr 2024 | 98.16 | 98.16 | 98.16 | 98.16 | 98.16 | - |
28 Mar 2024 | 95.01 | 95.01 | 95.01 | 95.01 | 95.01 | - |
27 Mar 2024 | 93.13 | 93.63 | 93.13 | 93.63 | 93.63 | 50 |
26 Mar 2024 | 94.52 | 94.52 | 94.52 | 94.52 | 94.52 | - |
25 Mar 2024 | 95.11 | 96.50 | 95.11 | 96.50 | 96.50 | 202 |
22 Mar 2024 | 94.32 | 94.32 | 94.32 | 94.32 | 94.32 | - |
21 Mar 2024 | 93.23 | 94.42 | 93.23 | 94.42 | 94.42 | 10 |
20 Mar 2024 | 90.56 | 90.56 | 90.56 | 90.56 | 90.56 | - |
19 Mar 2024 | 93.03 | 93.03 | 93.03 | 93.03 | 93.03 | - |
18 Mar 2024 | 93.43 | 93.43 | 93.43 | 93.43 | 93.43 | 10 |
15 Mar 2024 | 87.98 | 87.98 | 87.98 | 87.98 | 87.98 | - |
14 Mar 2024 | 86.90 | 88.08 | 86.90 | 88.08 | 88.08 | 227 |
13 Mar 2024 | 78.88 | 78.88 | 78.88 | 78.88 | 78.88 | - |
12 Mar 2024 | 78.09 | 78.09 | 78.09 | 78.09 | 78.09 | - |
11 Mar 2024 | 77.69 | 77.69 | 77.69 | 77.69 | 77.69 | - |
08 Mar 2024 | 76.31 | 77.30 | 76.31 | 77.30 | 77.30 | 328 |
07 Mar 2024 | 73.44 | 73.44 | 73.44 | 73.44 | 73.44 | - |
06 Mar 2024 | 72.64 | 72.64 | 72.64 | 72.64 | 72.64 | - |
05 Mar 2024 | 74.23 | 74.23 | 74.23 | 74.23 | 74.23 | - |
04 Mar 2024 | 73.24 | 73.24 | 73.24 | 73.24 | 73.24 | - |
01 Mar 2024 | 73.83 | 73.83 | 73.83 | 73.83 | 73.83 | - |
29 Feb 2024 | 71.75 | 71.75 | 71.75 | 71.75 | 71.75 | - |
28 Feb 2024 | 73.54 | 73.54 | 73.54 | 73.54 | 73.54 | - |
27 Feb 2024 | 72.55 | 72.55 | 72.55 | 72.55 | 72.55 | - |
26 Feb 2024 | 74.82 | 74.82 | 74.82 | 74.82 | 74.82 | - |
23 Feb 2024 | 75.71 | 75.71 | 75.71 | 75.71 | 75.71 | - |
22 Feb 2024 | 76.11 | 76.31 | 76.11 | 76.31 | 76.31 | 65 |
21 Feb 2024 | 75.02 | 75.02 | 75.02 | 75.02 | 75.02 | - |
20 Feb 2024 | 76.60 | 76.60 | 75.32 | 75.32 | 75.32 | 1 |
19 Feb 2024 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | - |
16 Feb 2024 | 76.21 | 76.21 | 76.21 | 76.21 | 76.21 | - |
15 Feb 2024 | 73.73 | 73.73 | 73.73 | 73.73 | 73.73 | - |
14 Feb 2024 | 71.85 | 71.85 | 71.85 | 71.85 | 71.85 | - |
13 Feb 2024 | 73.44 | 73.44 | 73.44 | 73.44 | 73.44 | - |
12 Feb 2024 | 73.14 | 73.14 | 73.14 | 73.14 | 73.14 | - |
12 Feb 2024 | 0.8 Dividend | |||||
09 Feb 2024 | 74.03 | 74.03 | 74.03 | 74.03 | 73.23 | - |
08 Feb 2024 | 74.92 | 74.92 | 74.92 | 74.92 | 74.11 | - |
07 Feb 2024 | 75.22 | 75.22 | 75.22 | 75.22 | 74.40 | - |
06 Feb 2024 | 73.04 | 75.22 | 73.04 | 75.22 | 74.40 | 10 |
05 Feb 2024 | 75.12 | 75.12 | 75.12 | 75.12 | 74.31 | 40 |
02 Feb 2024 | 76.11 | 76.11 | 76.11 | 76.11 | 75.29 | - |
01 Feb 2024 | 75.02 | 75.02 | 75.02 | 75.02 | 74.21 | - |
31 Jan 2024 | 75.32 | 75.32 | 75.32 | 75.32 | 74.50 | - |
30 Jan 2024 | 76.21 | 76.21 | 76.21 | 76.21 | 75.38 | - |
29 Jan 2024 | 75.51 | 75.51 | 75.51 | 75.51 | 74.70 | - |
26 Jan 2024 | 76.11 | 76.11 | 76.11 | 76.11 | 75.29 | - |
25 Jan 2024 | 75.32 | 75.32 | 75.32 | 75.32 | 74.50 | - |
24 Jan 2024 | 74.43 | 74.43 | 74.43 | 74.43 | 73.62 | - |
23 Jan 2024 | 72.64 | 72.64 | 72.64 | 72.64 | 71.86 | - |
22 Jan 2024 | 73.34 | 73.34 | 73.34 | 73.34 | 72.54 | - |
19 Jan 2024 | 71.36 | 71.36 | 71.36 | 71.36 | 70.59 | - |
18 Jan 2024 | 70.86 | 70.86 | 70.86 | 70.86 | 70.10 | - |
17 Jan 2024 | 72.05 | 72.05 | 72.05 | 72.05 | 71.27 | - |
16 Jan 2024 | 74.92 | 74.92 | 74.92 | 74.92 | 74.11 | - |
15 Jan 2024 | 74.52 | 74.52 | 74.52 | 74.52 | 73.72 | - |
12 Jan 2024 | 74.52 | 74.52 | 74.52 | 74.52 | 73.72 | - |
11 Jan 2024 | 74.82 | 74.82 | 74.82 | 74.82 | 74.01 | - |
10 Jan 2024 | 75.91 | 75.91 | 75.91 | 75.91 | 75.09 | - |
09 Jan 2024 | 76.90 | 76.90 | 76.90 | 76.90 | 76.07 | - |
08 Jan 2024 | 75.12 | 75.12 | 75.12 | 75.12 | 74.31 | - |
05 Jan 2024 | 75.51 | 75.51 | 75.51 | 75.51 | 74.70 | - |
04 Jan 2024 | 75.61 | 75.61 | 75.61 | 75.61 | 74.80 | - |
03 Jan 2024 | 76.01 | 76.01 | 76.01 | 76.01 | 75.19 | - |
02 Jan 2024 | 76.90 | 76.90 | 76.90 | 76.90 | 76.07 | - |
29 Dec 2023 | 77.79 | 77.79 | 77.69 | 77.69 | 76.85 | - |
28 Dec 2023 | 78.29 | 78.29 | 78.29 | 78.29 | 77.44 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |