Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 110.65 | 110.65 | 110.65 | 110.65 | 110.65 | - |
02 May 2024 | 109.95 | 109.95 | 109.95 | 109.95 | 109.95 | - |
30 Apr 2024 | 110.90 | 110.90 | 110.90 | 110.90 | 110.90 | - |
29 Apr 2024 | 112.10 | 112.10 | 112.10 | 112.10 | 112.10 | - |
26 Apr 2024 | 111.40 | 111.40 | 111.40 | 111.40 | 111.40 | - |
25 Apr 2024 | 110.60 | 110.60 | 110.60 | 110.60 | 110.60 | - |
24 Apr 2024 | 112.05 | 112.05 | 112.05 | 112.05 | 112.05 | - |
23 Apr 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - |
23 Apr 2024 | 3.45 Dividend | |||||
22 Apr 2024 | 114.15 | 114.15 | 114.15 | 114.15 | 110.70 | - |
19 Apr 2024 | 112.45 | 112.45 | 112.45 | 112.45 | 109.05 | - |
18 Apr 2024 | 112.85 | 112.85 | 112.85 | 112.85 | 109.44 | - |
17 Apr 2024 | 110.40 | 110.40 | 110.40 | 110.40 | 107.06 | - |
16 Apr 2024 | 111.90 | 111.90 | 111.90 | 111.90 | 108.52 | - |
15 Apr 2024 | 113.15 | 113.15 | 113.15 | 113.15 | 109.73 | - |
12 Apr 2024 | 113.40 | 113.40 | 113.40 | 113.40 | 109.97 | - |
11 Apr 2024 | 112.95 | 112.95 | 112.95 | 112.95 | 109.54 | - |
10 Apr 2024 | 114.65 | 114.65 | 114.65 | 114.65 | 111.18 | - |
09 Apr 2024 | 115.55 | 115.55 | 115.55 | 115.55 | 112.06 | - |
08 Apr 2024 | 112.10 | 112.10 | 112.10 | 112.10 | 108.71 | - |
05 Apr 2024 | 115.15 | 115.15 | 115.15 | 115.15 | 111.67 | - |
04 Apr 2024 | 118.45 | 118.45 | 117.05 | 117.05 | 113.51 | 10 |
03 Apr 2024 | 117.55 | 117.55 | 117.55 | 117.55 | 114.00 | - |
02 Apr 2024 | 118.95 | 118.95 | 118.95 | 118.95 | 115.35 | - |
28 Mar 2024 | 119.50 | 119.50 | 119.50 | 119.50 | 115.89 | - |
27 Mar 2024 | 118.02 | 118.02 | 118.02 | 118.02 | 114.45 | - |
26 Mar 2024 | 116.06 | 116.06 | 116.06 | 116.06 | 112.55 | - |
25 Mar 2024 | 116.10 | 116.10 | 116.10 | 116.10 | 112.59 | - |
22 Mar 2024 | 116.10 | 116.10 | 116.10 | 116.10 | 112.59 | - |
21 Mar 2024 | 117.96 | 117.96 | 117.96 | 117.96 | 114.39 | - |
20 Mar 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 113.46 | - |
19 Mar 2024 | 116.86 | 116.86 | 116.86 | 116.86 | 113.33 | - |
18 Mar 2024 | 117.78 | 117.78 | 117.78 | 117.78 | 114.22 | - |
15 Mar 2024 | 117.24 | 117.24 | 117.24 | 117.24 | 113.70 | - |
14 Mar 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 115.40 | - |
13 Mar 2024 | 119.52 | 119.52 | 119.52 | 119.52 | 115.91 | - |
12 Mar 2024 | 119.18 | 119.18 | 119.18 | 119.18 | 115.58 | - |
11 Mar 2024 | 118.04 | 118.04 | 118.04 | 118.04 | 114.47 | 15 |
08 Mar 2024 | 118.80 | 118.80 | 118.80 | 118.80 | 115.21 | - |
07 Mar 2024 | 116.58 | 116.58 | 116.58 | 116.58 | 113.06 | - |
06 Mar 2024 | 117.68 | 117.68 | 117.68 | 117.68 | 114.12 | - |
05 Mar 2024 | 115.82 | 115.82 | 115.82 | 115.82 | 112.32 | - |
04 Mar 2024 | 116.92 | 116.92 | 116.92 | 116.92 | 113.39 | 90 |
01 Mar 2024 | 119.30 | 119.30 | 119.30 | 119.30 | 115.69 | - |
29 Feb 2024 | 118.36 | 118.36 | 118.36 | 118.36 | 114.78 | - |
28 Feb 2024 | 117.10 | 117.60 | 117.10 | 117.60 | 114.05 | 174 |
27 Feb 2024 | 115.88 | 115.88 | 115.88 | 115.88 | 112.38 | - |
26 Feb 2024 | 116.20 | 116.20 | 116.20 | 116.20 | 112.69 | - |
23 Feb 2024 | 115.48 | 115.48 | 115.48 | 115.48 | 111.99 | - |
22 Feb 2024 | 116.42 | 116.42 | 116.42 | 116.42 | 112.90 | - |
21 Feb 2024 | 114.46 | 114.46 | 114.46 | 114.46 | 111.00 | - |
20 Feb 2024 | 113.62 | 113.62 | 113.62 | 113.62 | 110.19 | - |
19 Feb 2024 | 113.20 | 113.20 | 113.20 | 113.20 | 109.78 | 85 |
16 Feb 2024 | 116.40 | 116.40 | 116.40 | 116.40 | 112.88 | - |
15 Feb 2024 | 115.34 | 116.00 | 115.34 | 116.00 | 112.49 | 80 |
14 Feb 2024 | 114.54 | 114.54 | 114.54 | 114.54 | 111.08 | - |
13 Feb 2024 | 115.80 | 115.80 | 115.80 | 115.80 | 112.30 | - |
12 Feb 2024 | 116.24 | 116.24 | 116.24 | 116.24 | 112.73 | - |
09 Feb 2024 | 116.88 | 116.88 | 116.36 | 116.36 | 112.84 | 42 |
08 Feb 2024 | 118.02 | 118.02 | 118.02 | 118.02 | 114.45 | - |
07 Feb 2024 | 118.36 | 118.36 | 118.36 | 118.36 | 114.78 | - |
06 Feb 2024 | 118.82 | 118.82 | 118.82 | 118.82 | 115.23 | - |
05 Feb 2024 | 117.34 | 117.34 | 117.34 | 117.34 | 113.79 | - |
02 Feb 2024 | 117.50 | 117.50 | 117.50 | 117.50 | 113.95 | - |
01 Feb 2024 | 116.88 | 116.88 | 116.88 | 116.88 | 113.35 | - |
31 Jan 2024 | 116.82 | 117.12 | 116.82 | 117.12 | 113.58 | 30 |
30 Jan 2024 | 116.96 | 116.96 | 116.96 | 116.96 | 113.43 | - |
29 Jan 2024 | 118.20 | 118.20 | 118.20 | 118.20 | 114.63 | - |
26 Jan 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 114.43 | - |
25 Jan 2024 | 117.42 | 117.42 | 117.42 | 117.42 | 113.87 | - |
24 Jan 2024 | 117.12 | 117.12 | 117.12 | 117.12 | 113.58 | - |
23 Jan 2024 | 118.74 | 118.74 | 118.74 | 118.74 | 115.15 | - |
22 Jan 2024 | 117.34 | 117.34 | 117.34 | 117.34 | 113.79 | - |
19 Jan 2024 | 117.66 | 117.66 | 117.66 | 117.66 | 114.10 | - |
18 Jan 2024 | 116.20 | 116.20 | 116.20 | 116.20 | 112.69 | - |
17 Jan 2024 | 115.56 | 115.56 | 115.56 | 115.56 | 112.07 | - |
16 Jan 2024 | 117.12 | 117.12 | 117.12 | 117.12 | 113.58 | - |
15 Jan 2024 | 115.28 | 115.28 | 115.28 | 115.28 | 111.80 | - |
12 Jan 2024 | 115.28 | 115.28 | 115.28 | 115.28 | 111.80 | - |
11 Jan 2024 | 115.48 | 115.48 | 115.48 | 115.48 | 111.99 | - |
10 Jan 2024 | 114.68 | 114.68 | 114.68 | 114.68 | 111.21 | - |
09 Jan 2024 | 114.50 | 114.50 | 114.50 | 114.50 | 111.04 | - |
08 Jan 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 110.55 | - |
05 Jan 2024 | 113.84 | 113.84 | 113.84 | 113.84 | 110.40 | - |
04 Jan 2024 | 112.96 | 112.96 | 112.96 | 112.96 | 109.55 | - |
03 Jan 2024 | 113.62 | 113.62 | 113.62 | 113.62 | 110.19 | - |
02 Jan 2024 | 113.68 | 113.68 | 113.68 | 113.68 | 110.24 | - |
29 Dec 2023 | 113.58 | 113.58 | 113.58 | 113.58 | 110.15 | - |
28 Dec 2023 | 114.88 | 114.88 | 114.88 | 114.88 | 111.41 | - |
27 Dec 2023 | 114.42 | 114.42 | 114.42 | 114.42 | 110.96 | - |
22 Dec 2023 | 113.08 | 113.08 | 113.08 | 113.08 | 109.66 | - |
21 Dec 2023 | 112.68 | 112.68 | 112.68 | 112.68 | 109.27 | - |
20 Dec 2023 | 113.64 | 113.64 | 113.64 | 113.64 | 110.21 | - |
19 Dec 2023 | 113.16 | 113.16 | 113.16 | 113.16 | 109.74 | - |
18 Dec 2023 | 115.12 | 115.12 | 115.12 | 115.12 | 111.64 | - |
15 Dec 2023 | 115.72 | 115.72 | 115.72 | 115.72 | 112.22 | - |
14 Dec 2023 | 115.48 | 115.48 | 115.48 | 115.48 | 111.99 | - |
13 Dec 2023 | 115.38 | 115.38 | 115.38 | 115.38 | 111.89 | - |
12 Dec 2023 | 116.44 | 116.44 | 115.32 | 115.32 | 111.83 | 65 |
11 Dec 2023 | 115.76 | 115.76 | 115.76 | 115.76 | 112.26 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |