Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 112.72 | 112.72 | 112.72 | 112.72 | 112.72 | - |
09 May 2024 | 111.54 | 111.54 | 111.54 | 111.54 | 111.54 | - |
09 May 2024 | 0.98 Dividend | |||||
08 May 2024 | 113.14 | 113.14 | 112.70 | 112.70 | 111.72 | - |
07 May 2024 | 111.92 | 111.92 | 111.80 | 111.80 | 110.83 | - |
06 May 2024 | 111.48 | 111.48 | 111.22 | 111.22 | 110.25 | - |
03 May 2024 | 110.74 | 111.14 | 109.42 | 111.12 | 110.15 | - |
02 May 2024 | 111.12 | 111.12 | 110.14 | 110.14 | 109.18 | - |
30 Apr 2024 | 112.56 | 112.56 | 111.34 | 111.48 | 110.51 | - |
29 Apr 2024 | 111.90 | 112.40 | 111.90 | 112.08 | 111.11 | - |
26 Apr 2024 | 113.68 | 113.90 | 113.64 | 113.64 | 112.65 | - |
25 Apr 2024 | 114.34 | 114.34 | 113.90 | 114.28 | 113.29 | - |
24 Apr 2024 | 113.52 | 113.96 | 113.48 | 113.82 | 112.83 | - |
23 Apr 2024 | 113.58 | 113.82 | 113.58 | 113.82 | 112.83 | - |
22 Apr 2024 | 112.20 | 113.12 | 112.20 | 113.12 | 112.14 | - |
19 Apr 2024 | 110.04 | 112.26 | 110.04 | 112.22 | 111.24 | - |
18 Apr 2024 | 111.58 | 111.58 | 110.64 | 110.70 | 109.74 | - |
17 Apr 2024 | 113.88 | 113.88 | 111.98 | 111.98 | 111.01 | - |
16 Apr 2024 | 114.94 | 114.94 | 114.14 | 114.34 | 113.35 | - |
15 Apr 2024 | 115.56 | 116.60 | 115.50 | 115.50 | 114.50 | 31 |
12 Apr 2024 | 115.82 | 115.82 | 115.16 | 115.16 | 114.16 | - |
11 Apr 2024 | 115.60 | 115.74 | 114.82 | 115.74 | 114.73 | - |
10 Apr 2024 | 116.44 | 116.44 | 115.46 | 115.46 | 114.46 | - |
09 Apr 2024 | 113.78 | 115.86 | 113.78 | 115.86 | 114.85 | - |
08 Apr 2024 | 112.60 | 113.38 | 112.60 | 113.38 | 112.39 | - |
05 Apr 2024 | 111.02 | 112.80 | 111.02 | 112.80 | 111.82 | 4 |
04 Apr 2024 | 110.80 | 110.80 | 110.80 | 110.80 | 109.84 | - |
03 Apr 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 112.02 | - |
02 Apr 2024 | 113.06 | 113.06 | 113.06 | 113.06 | 112.08 | - |
28 Mar 2024 | 112.00 | 112.00 | 112.00 | 112.00 | 111.03 | - |
27 Mar 2024 | 110.60 | 112.00 | 110.60 | 111.60 | 110.63 | - |
26 Mar 2024 | 109.50 | 110.20 | 109.50 | 110.00 | 109.04 | - |
25 Mar 2024 | 111.40 | 111.40 | 110.40 | 110.40 | 109.44 | 80 |
22 Mar 2024 | 112.70 | 112.70 | 112.00 | 112.00 | 111.03 | - |
21 Mar 2024 | 112.60 | 113.40 | 112.60 | 113.40 | 112.41 | 15 |
20 Mar 2024 | 111.20 | 112.40 | 111.20 | 112.30 | 111.32 | - |
19 Mar 2024 | 110.80 | 111.30 | 110.80 | 111.30 | 110.33 | - |
18 Mar 2024 | 110.40 | 111.70 | 110.40 | 110.80 | 109.84 | - |
15 Mar 2024 | 111.70 | 111.70 | 110.40 | 110.40 | 109.44 | 30 |
14 Mar 2024 | 111.60 | 111.60 | 111.60 | 111.60 | 110.63 | - |
13 Mar 2024 | 112.00 | 112.20 | 111.60 | 111.60 | 110.63 | - |
12 Mar 2024 | 111.10 | 112.30 | 111.10 | 112.10 | 111.13 | - |
11 Mar 2024 | 110.10 | 110.10 | 110.10 | 110.10 | 109.14 | - |
08 Mar 2024 | 110.40 | 110.90 | 109.90 | 110.60 | 109.64 | - |
07 Mar 2024 | 110.30 | 110.70 | 110.30 | 110.70 | 109.74 | - |
06 Mar 2024 | 110.50 | 111.00 | 110.50 | 110.80 | 109.84 | - |
05 Mar 2024 | 112.20 | 112.20 | 110.40 | 110.40 | 109.44 | 185 |
04 Mar 2024 | 112.30 | 113.60 | 112.30 | 112.90 | 111.92 | - |
01 Mar 2024 | 113.40 | 113.40 | 113.40 | 113.40 | 112.41 | - |
29 Feb 2024 | 112.70 | 112.70 | 112.70 | 112.70 | 111.72 | - |
28 Feb 2024 | 113.20 | 113.20 | 113.10 | 113.10 | 112.12 | - |
27 Feb 2024 | 113.40 | 113.40 | 113.30 | 113.30 | 112.31 | - |
26 Feb 2024 | 114.80 | 114.80 | 114.20 | 114.20 | 113.21 | 60 |
23 Feb 2024 | 115.00 | 115.50 | 115.00 | 115.20 | 114.20 | - |
22 Feb 2024 | 113.90 | 113.90 | 113.90 | 113.90 | 112.91 | - |
21 Feb 2024 | 114.90 | 114.90 | 114.90 | 114.90 | 113.90 | - |
20 Feb 2024 | 114.30 | 114.50 | 114.30 | 114.50 | 113.50 | 26 |
19 Feb 2024 | 114.20 | 114.20 | 114.20 | 114.20 | 113.21 | - |
16 Feb 2024 | 113.70 | 114.70 | 113.70 | 114.40 | 113.41 | - |
15 Feb 2024 | 113.90 | 114.00 | 113.90 | 114.00 | 113.01 | - |
14 Feb 2024 | 113.10 | 113.10 | 113.10 | 113.10 | 112.12 | - |
13 Feb 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 112.02 | - |
12 Feb 2024 | 112.90 | 113.00 | 112.90 | 113.00 | 112.02 | 100 |
12 Feb 2024 | 0.89 Dividend | |||||
09 Feb 2024 | 113.60 | 113.80 | 113.40 | 113.80 | 111.93 | - |
08 Feb 2024 | 113.00 | 113.70 | 113.00 | 113.70 | 111.83 | - |
07 Feb 2024 | 113.30 | 113.30 | 113.10 | 113.10 | 111.24 | 80 |
06 Feb 2024 | 111.20 | 113.90 | 111.20 | 113.90 | 112.03 | - |
05 Feb 2024 | 112.60 | 112.60 | 111.30 | 111.30 | 109.47 | - |
02 Feb 2024 | 110.50 | 110.50 | 110.50 | 110.50 | 108.68 | - |
01 Feb 2024 | 112.60 | 112.70 | 112.30 | 112.30 | 110.45 | - |
31 Jan 2024 | 112.90 | 112.90 | 112.90 | 112.90 | 111.04 | 10 |
30 Jan 2024 | 111.80 | 111.80 | 111.80 | 111.80 | 109.96 | - |
29 Jan 2024 | 111.20 | 111.20 | 111.20 | 111.20 | 109.37 | - |
26 Jan 2024 | 111.10 | 111.40 | 111.10 | 111.40 | 109.57 | - |
25 Jan 2024 | 112.00 | 112.10 | 112.00 | 112.10 | 110.26 | - |
24 Jan 2024 | 112.90 | 113.50 | 112.10 | 112.10 | 110.26 | - |
23 Jan 2024 | 112.30 | 113.50 | 112.30 | 113.40 | 111.53 | - |
22 Jan 2024 | 111.80 | 112.60 | 111.80 | 112.50 | 110.65 | 185 |
19 Jan 2024 | 110.30 | 110.30 | 110.30 | 110.30 | 108.49 | - |
18 Jan 2024 | 109.90 | 110.60 | 109.70 | 110.60 | 108.78 | - |
17 Jan 2024 | 110.20 | 110.70 | 110.20 | 110.20 | 108.39 | 25 |
16 Jan 2024 | 109.30 | 109.90 | 109.30 | 109.80 | 107.99 | - |
15 Jan 2024 | 108.60 | 108.60 | 108.60 | 108.60 | 106.81 | - |
12 Jan 2024 | 108.30 | 108.60 | 108.30 | 108.60 | 106.81 | - |
11 Jan 2024 | 108.20 | 108.20 | 108.20 | 108.20 | 106.42 | - |
10 Jan 2024 | 108.30 | 108.30 | 107.90 | 108.30 | 106.52 | - |
09 Jan 2024 | 108.70 | 108.70 | 107.40 | 107.80 | 106.03 | - |
08 Jan 2024 | 107.20 | 108.30 | 107.10 | 108.30 | 106.52 | 35 |
05 Jan 2024 | 107.60 | 108.00 | 107.60 | 107.70 | 105.93 | 225 |
04 Jan 2024 | 106.80 | 107.80 | 106.80 | 107.80 | 106.03 | - |
03 Jan 2024 | 107.20 | 107.60 | 107.20 | 107.30 | 105.54 | - |
02 Jan 2024 | 107.90 | 107.90 | 107.30 | 107.30 | 105.54 | - |
29 Dec 2023 | 107.80 | 107.80 | 107.80 | 107.80 | 106.03 | - |
28 Dec 2023 | 106.90 | 108.00 | 106.90 | 107.90 | 106.13 | 18 |
27 Dec 2023 | 108.70 | 108.70 | 107.20 | 107.20 | 105.44 | - |
22 Dec 2023 | 107.10 | 107.10 | 107.10 | 107.10 | 105.34 | - |
21 Dec 2023 | 115.90 | 115.90 | 115.90 | 115.90 | 113.99 | - |
20 Dec 2023 | 117.30 | 117.30 | 117.30 | 117.30 | 115.37 | - |
19 Dec 2023 | 116.70 | 116.70 | 116.70 | 116.70 | 114.78 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |