Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 97.47 | 97.47 | 97.47 | 97.47 | 97.47 | - |
02 May 2024 | 94.52 | 94.52 | 94.52 | 94.52 | 94.52 | - |
30 Apr 2024 | 97.58 | 97.58 | 97.58 | 97.58 | 97.58 | - |
29 Apr 2024 | 97.29 | 97.29 | 97.29 | 97.29 | 97.29 | - |
26 Apr 2024 | 96.09 | 96.09 | 96.09 | 96.09 | 96.09 | - |
25 Apr 2024 | 95.20 | 95.20 | 95.20 | 95.20 | 95.20 | - |
24 Apr 2024 | 97.12 | 97.12 | 97.12 | 97.12 | 97.12 | - |
23 Apr 2024 | 96.82 | 96.82 | 96.82 | 96.82 | 96.82 | - |
22 Apr 2024 | 96.40 | 96.40 | 96.40 | 96.40 | 96.40 | - |
19 Apr 2024 | 96.85 | 96.85 | 96.85 | 96.85 | 96.85 | - |
18 Apr 2024 | 99.21 | 99.21 | 99.21 | 99.21 | 99.21 | - |
17 Apr 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | - |
16 Apr 2024 | 107.80 | 107.80 | 107.80 | 107.80 | 107.80 | - |
15 Apr 2024 | 110.96 | 110.96 | 110.96 | 110.96 | 110.96 | - |
12 Apr 2024 | 111.32 | 111.32 | 111.32 | 111.32 | 111.32 | - |
11 Apr 2024 | 111.20 | 111.20 | 111.20 | 111.20 | 111.20 | - |
10 Apr 2024 | 115.24 | 115.24 | 115.24 | 115.24 | 115.24 | - |
09 Apr 2024 | 115.02 | 115.02 | 115.02 | 115.02 | 115.02 | - |
08 Apr 2024 | 113.94 | 113.94 | 113.94 | 113.94 | 113.94 | - |
05 Apr 2024 | 114.22 | 114.22 | 114.22 | 114.22 | 114.22 | - |
04 Apr 2024 | 115.28 | 115.28 | 115.28 | 115.28 | 115.28 | - |
03 Apr 2024 | 115.16 | 115.16 | 115.16 | 115.16 | 115.16 | - |
02 Apr 2024 | 117.98 | 117.98 | 117.98 | 117.98 | 117.98 | - |
28 Mar 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | - |
27 Mar 2024 | 114.80 | 114.80 | 114.80 | 114.80 | 114.80 | - |
26 Mar 2024 | 116.20 | 116.20 | 116.20 | 116.20 | 116.20 | - |
25 Mar 2024 | 118.70 | 118.70 | 118.70 | 118.70 | 118.70 | - |
22 Mar 2024 | 118.70 | 118.70 | 118.70 | 118.70 | 118.70 | - |
21 Mar 2024 | 116.90 | 116.90 | 116.90 | 116.90 | 116.90 | - |
20 Mar 2024 | 116.60 | 116.60 | 116.60 | 116.60 | 116.60 | - |
19 Mar 2024 | 116.70 | 116.70 | 116.70 | 116.70 | 116.70 | - |
18 Mar 2024 | 117.60 | 117.60 | 117.60 | 117.60 | 117.60 | - |
15 Mar 2024 | 120.90 | 120.90 | 120.90 | 120.90 | 120.90 | - |
15 Mar 2024 | 0.96 Dividend | |||||
14 Mar 2024 | 120.90 | 120.90 | 120.90 | 120.90 | 119.94 | - |
13 Mar 2024 | 122.10 | 122.10 | 122.10 | 122.10 | 121.13 | - |
12 Mar 2024 | 122.60 | 122.60 | 122.60 | 122.60 | 121.63 | - |
11 Mar 2024 | 122.20 | 122.20 | 122.20 | 122.20 | 121.23 | - |
08 Mar 2024 | 120.10 | 120.10 | 120.10 | 120.10 | 119.15 | - |
07 Mar 2024 | 120.80 | 120.80 | 120.80 | 120.80 | 119.84 | - |
06 Mar 2024 | 120.90 | 120.90 | 120.90 | 120.90 | 119.94 | - |
05 Mar 2024 | 121.70 | 121.70 | 121.70 | 121.70 | 120.73 | - |
04 Mar 2024 | 122.80 | 122.80 | 122.80 | 122.80 | 121.82 | - |
01 Mar 2024 | 122.40 | 122.40 | 122.40 | 122.40 | 121.43 | - |
29 Feb 2024 | 122.50 | 122.50 | 122.50 | 122.50 | 121.53 | - |
28 Feb 2024 | 121.10 | 121.10 | 121.10 | 121.10 | 120.14 | - |
27 Feb 2024 | 120.90 | 120.90 | 120.90 | 120.90 | 119.94 | - |
26 Feb 2024 | 121.80 | 121.80 | 121.80 | 121.80 | 120.83 | - |
23 Feb 2024 | 122.20 | 122.20 | 122.20 | 122.20 | 121.23 | - |
22 Feb 2024 | 122.20 | 122.20 | 122.20 | 122.20 | 121.23 | - |
21 Feb 2024 | 122.10 | 122.10 | 122.10 | 122.10 | 121.13 | - |
20 Feb 2024 | 123.00 | 123.00 | 123.00 | 123.00 | 122.02 | - |
19 Feb 2024 | 122.60 | 122.60 | 122.60 | 122.60 | 121.63 | - |
16 Feb 2024 | 122.40 | 122.40 | 122.40 | 122.40 | 121.43 | - |
15 Feb 2024 | 120.70 | 120.70 | 120.70 | 120.70 | 119.74 | - |
14 Feb 2024 | 121.10 | 121.10 | 121.10 | 121.10 | 120.14 | - |
13 Feb 2024 | 121.40 | 121.40 | 121.40 | 121.40 | 120.44 | - |
12 Feb 2024 | 121.60 | 121.60 | 121.60 | 121.60 | 120.63 | - |
09 Feb 2024 | 121.00 | 121.00 | 121.00 | 121.00 | 120.04 | - |
08 Feb 2024 | 118.70 | 118.70 | 118.70 | 118.70 | 117.76 | - |
07 Feb 2024 | 120.10 | 120.10 | 120.10 | 120.10 | 119.15 | - |
06 Feb 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 116.07 | - |
05 Feb 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 118.06 | - |
02 Feb 2024 | 118.90 | 118.90 | 118.90 | 118.90 | 117.96 | - |
01 Feb 2024 | 116.30 | 116.30 | 116.30 | 116.30 | 115.38 | - |
31 Jan 2024 | 115.90 | 115.90 | 115.90 | 115.90 | 114.98 | - |
30 Jan 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 116.07 | - |
29 Jan 2024 | 115.80 | 115.80 | 115.80 | 115.80 | 114.88 | - |
26 Jan 2024 | 115.10 | 115.10 | 115.10 | 115.10 | 114.19 | - |
25 Jan 2024 | 114.50 | 114.50 | 114.50 | 114.50 | 113.59 | - |
24 Jan 2024 | 116.80 | 116.80 | 116.80 | 116.80 | 115.87 | - |
23 Jan 2024 | 116.90 | 116.90 | 116.90 | 116.90 | 115.97 | - |
22 Jan 2024 | 116.70 | 116.70 | 116.70 | 116.70 | 115.77 | - |
19 Jan 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 114.09 | - |
18 Jan 2024 | 115.30 | 115.30 | 115.30 | 115.30 | 114.38 | - |
17 Jan 2024 | 118.10 | 118.10 | 118.10 | 118.10 | 117.16 | - |
16 Jan 2024 | 118.20 | 118.20 | 118.20 | 118.20 | 117.26 | - |
15 Jan 2024 | 118.50 | 118.50 | 118.50 | 118.50 | 117.56 | - |
12 Jan 2024 | 118.50 | 118.50 | 118.50 | 118.50 | 117.56 | - |
11 Jan 2024 | 120.70 | 120.70 | 120.70 | 120.70 | 119.74 | - |
10 Jan 2024 | 120.50 | 120.50 | 120.50 | 120.50 | 119.54 | - |
09 Jan 2024 | 120.40 | 120.40 | 120.40 | 120.40 | 119.44 | - |
08 Jan 2024 | 117.80 | 117.80 | 117.80 | 117.80 | 116.86 | - |
05 Jan 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 117.06 | - |
04 Jan 2024 | 118.50 | 118.50 | 118.50 | 118.50 | 117.56 | - |
03 Jan 2024 | 121.80 | 121.80 | 121.80 | 121.80 | 120.83 | - |
02 Jan 2024 | 120.20 | 120.20 | 120.20 | 120.20 | 119.25 | - |
29 Dec 2023 | 121.10 | 121.10 | 121.10 | 121.10 | 120.14 | - |
28 Dec 2023 | 119.60 | 119.60 | 119.60 | 119.60 | 118.65 | - |
27 Dec 2023 | 119.80 | 119.80 | 119.80 | 119.80 | 118.85 | - |
22 Dec 2023 | 117.60 | 117.60 | 117.60 | 117.60 | 116.67 | - |
21 Dec 2023 | 118.40 | 118.40 | 118.40 | 118.40 | 117.46 | - |
20 Dec 2023 | 120.90 | 120.90 | 120.90 | 120.90 | 119.94 | - |
19 Dec 2023 | 120.30 | 120.30 | 120.30 | 120.30 | 119.34 | - |
18 Dec 2023 | 122.10 | 122.10 | 122.10 | 122.10 | 121.13 | - |
15 Dec 2023 | 123.00 | 123.00 | 123.00 | 123.00 | 122.02 | - |
15 Dec 2023 | 0.87 Dividend | |||||
14 Dec 2023 | 117.70 | 117.70 | 117.70 | 117.70 | 115.90 | - |
13 Dec 2023 | 112.30 | 112.30 | 112.30 | 112.30 | 110.58 | - |
12 Dec 2023 | 112.30 | 112.30 | 112.30 | 112.30 | 110.58 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |