Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | 2 |
30 Apr 2024 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - |
29 Apr 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - |
26 Apr 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - |
25 Apr 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - |
24 Apr 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - |
23 Apr 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - |
22 Apr 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - |
19 Apr 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - |
18 Apr 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - |
17 Apr 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
16 Apr 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - |
15 Apr 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
12 Apr 2024 | 49.20 | 53.50 | 49.20 | 53.50 | 53.50 | 2 |
11 Apr 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - |
10 Apr 2024 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | - |
09 Apr 2024 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | - |
08 Apr 2024 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | - |
05 Apr 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | - |
04 Apr 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | - |
04 Apr 2024 | 0.24 Dividend | |||||
03 Apr 2024 | 103.00 | 103.00 | 103.00 | 103.00 | 102.76 | - |
02 Apr 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 105.75 | - |
28 Mar 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 106.75 | - |
27 Mar 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 106.75 | 60 |
26 Mar 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 106.75 | - |
25 Mar 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 105.75 | - |
22 Mar 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 105.75 | - |
21 Mar 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 106.75 | - |
20 Mar 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 107.75 | - |
19 Mar 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 105.75 | - |
18 Mar 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 105.75 | - |
15 Mar 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 105.75 | - |
14 Mar 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 107.75 | - |
13 Mar 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 112.74 | - |
12 Mar 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 112.74 | - |
11 Mar 2024 | 112.00 | 112.00 | 112.00 | 112.00 | 111.74 | - |
08 Mar 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 115.73 | - |
07 Mar 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 116.73 | - |
06 Mar 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 115.73 | - |
05 Mar 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 114.73 | - |
04 Mar 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 115.73 | - |
01 Mar 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 116.73 | - |
29 Feb 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 117.73 | - |
28 Feb 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 117.73 | - |
27 Feb 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 116.73 | - |
26 Feb 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 116.73 | - |
23 Feb 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 116.73 | - |
22 Feb 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 116.73 | - |
21 Feb 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 115.73 | - |
20 Feb 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 115.73 | - |
19 Feb 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 115.73 | - |
16 Feb 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 115.73 | - |
15 Feb 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 116.73 | - |
14 Feb 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 116.73 | - |
13 Feb 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 116.73 | - |
12 Feb 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 115.73 | - |
09 Feb 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 114.73 | - |
08 Feb 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 112.74 | - |
07 Feb 2024 | 112.00 | 112.00 | 112.00 | 112.00 | 111.74 | - |
06 Feb 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 110.74 | - |
05 Feb 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 110.74 | - |
02 Feb 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 109.74 | - |
01 Feb 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 112.74 | - |
31 Jan 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 113.73 | - |
30 Jan 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 112.74 | - |
29 Jan 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 113.73 | - |
26 Jan 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 112.74 | - |
25 Jan 2024 | 112.00 | 112.00 | 112.00 | 112.00 | 111.74 | - |
24 Jan 2024 | 112.00 | 112.00 | 112.00 | 112.00 | 111.74 | - |
23 Jan 2024 | 112.00 | 112.00 | 112.00 | 112.00 | 111.74 | - |
22 Jan 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 110.74 | - |
19 Jan 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 109.74 | - |
18 Jan 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 109.74 | - |
17 Jan 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 109.74 | - |
16 Jan 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 108.75 | - |
15 Jan 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 108.75 | - |
12 Jan 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 108.75 | - |
11 Jan 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 108.75 | - |
10 Jan 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 107.75 | - |
09 Jan 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 109.74 | - |
08 Jan 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 110.74 | - |
05 Jan 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 110.74 | - |
04 Jan 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 110.74 | - |
04 Jan 2024 | 0.225 Dividend | |||||
03 Jan 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 110.52 | - |
02 Jan 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 109.52 | - |
29 Dec 2023 | 110.00 | 110.00 | 110.00 | 110.00 | 109.52 | - |
28 Dec 2023 | 109.00 | 109.00 | 109.00 | 109.00 | 108.53 | - |
27 Dec 2023 | 110.00 | 110.00 | 110.00 | 110.00 | 109.52 | - |
22 Dec 2023 | 110.00 | 110.00 | 110.00 | 110.00 | 109.52 | - |
21 Dec 2023 | 110.00 | 110.00 | 110.00 | 110.00 | 109.52 | - |
20 Dec 2023 | 112.00 | 112.00 | 112.00 | 112.00 | 111.51 | - |
19 Dec 2023 | 112.00 | 112.00 | 112.00 | 112.00 | 111.51 | - |
18 Dec 2023 | 111.00 | 111.00 | 111.00 | 111.00 | 110.52 | - |
15 Dec 2023 | 111.00 | 111.00 | 111.00 | 111.00 | 110.52 | - |
14 Dec 2023 | 113.00 | 113.00 | 113.00 | 113.00 | 112.51 | - |
13 Dec 2023 | 115.00 | 115.00 | 115.00 | 115.00 | 114.50 | - |
12 Dec 2023 | 114.00 | 114.00 | 114.00 | 114.00 | 113.50 | - |
11 Dec 2023 | 113.00 | 113.00 | 113.00 | 113.00 | 112.51 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |