Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | 113.88 | 115.38 | 113.88 | 115.38 | 115.38 | 521 |
07 May 2024 | 115.52 | 115.60 | 114.80 | 115.60 | 115.60 | 19 |
06 May 2024 | 113.60 | 115.60 | 113.60 | 115.60 | 115.60 | 37 |
03 May 2024 | 117.56 | 117.56 | 117.56 | 117.56 | 117.56 | - |
02 May 2024 | 116.72 | 117.56 | 115.78 | 117.56 | 117.56 | 136 |
30 Apr 2024 | 121.80 | 121.80 | 121.80 | 121.80 | 121.80 | 10 |
29 Apr 2024 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | - |
26 Apr 2024 | 119.74 | 121.46 | 119.18 | 121.40 | 121.40 | 1,191 |
25 Apr 2024 | 120.30 | 120.56 | 120.30 | 120.56 | 120.56 | 11 |
24 Apr 2024 | 120.50 | 120.50 | 120.50 | 120.50 | 120.50 | - |
23 Apr 2024 | 121.66 | 121.98 | 120.52 | 120.52 | 120.52 | 204 |
22 Apr 2024 | 121.12 | 121.60 | 119.42 | 121.40 | 121.40 | 533 |
19 Apr 2024 | 119.74 | 122.10 | 118.88 | 121.34 | 121.34 | 455 |
18 Apr 2024 | 119.50 | 120.62 | 119.34 | 120.32 | 120.32 | 1,305 |
17 Apr 2024 | 121.86 | 122.00 | 121.02 | 121.02 | 121.02 | 451 |
16 Apr 2024 | 121.72 | 122.04 | 121.72 | 122.00 | 122.00 | 216 |
15 Apr 2024 | 123.42 | 123.42 | 123.40 | 123.40 | 123.40 | 3 |
12 Apr 2024 | 126.10 | 126.10 | 125.06 | 125.06 | 125.06 | 44 |
11 Apr 2024 | 124.12 | 124.12 | 122.34 | 122.34 | 122.34 | 216 |
10 Apr 2024 | 121.42 | 124.14 | 121.42 | 123.48 | 123.48 | 227 |
09 Apr 2024 | 121.58 | 121.58 | 120.84 | 121.00 | 121.00 | 31 |
08 Apr 2024 | 123.20 | 123.88 | 122.64 | 122.70 | 122.70 | 235 |
05 Apr 2024 | 121.44 | 122.50 | 121.44 | 122.50 | 122.50 | 103 |
04 Apr 2024 | 121.56 | 122.28 | 121.38 | 121.80 | 121.80 | 115 |
03 Apr 2024 | 121.46 | 121.94 | 120.88 | 121.18 | 121.18 | 118 |
02 Apr 2024 | 120.00 | 121.00 | 120.00 | 120.62 | 120.62 | 671 |
28 Mar 2024 | 117.24 | 118.20 | 117.20 | 118.20 | 118.20 | 135 |
27 Mar 2024 | 116.34 | 116.34 | 116.18 | 116.18 | 116.18 | 50 |
26 Mar 2024 | 116.74 | 116.74 | 116.14 | 116.14 | 116.14 | 3 |
25 Mar 2024 | 114.68 | 116.18 | 114.02 | 116.18 | 116.18 | 99 |
22 Mar 2024 | 113.98 | 114.32 | 113.90 | 113.90 | 113.90 | 89 |
21 Mar 2024 | 111.66 | 113.00 | 111.66 | 112.82 | 112.82 | 118 |
20 Mar 2024 | 112.28 | 112.28 | 111.70 | 111.70 | 111.70 | 498 |
19 Mar 2024 | 111.90 | 111.90 | 111.90 | 111.90 | 111.90 | - |
18 Mar 2024 | 110.80 | 110.80 | 110.10 | 110.10 | 110.10 | 125 |
15 Mar 2024 | 110.72 | 110.72 | 110.34 | 110.34 | 110.34 | 20 |
14 Mar 2024 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | - |
13 Mar 2024 | 105.66 | 107.50 | 105.66 | 107.50 | 107.50 | 378 |
12 Mar 2024 | 105.54 | 105.54 | 105.46 | 105.46 | 105.46 | 1 |
11 Mar 2024 | 103.30 | 104.56 | 102.70 | 104.56 | 104.56 | 753 |
08 Mar 2024 | 103.54 | 103.54 | 102.70 | 103.02 | 103.02 | 66 |
07 Mar 2024 | 102.34 | 103.54 | 102.14 | 103.52 | 103.52 | 108 |
06 Mar 2024 | 102.56 | 103.18 | 102.36 | 103.12 | 103.12 | 1,055 |
05 Mar 2024 | 102.84 | 103.66 | 102.70 | 103.66 | 103.66 | 514 |
04 Mar 2024 | 105.48 | 105.48 | 103.62 | 103.78 | 103.78 | 25 |
01 Mar 2024 | 104.58 | 106.34 | 104.36 | 106.34 | 106.34 | 437 |
29 Feb 2024 | 103.76 | 104.34 | 103.76 | 104.12 | 104.12 | 162 |
28 Feb 2024 | 102.56 | 104.22 | 102.56 | 102.80 | 102.80 | 219 |
27 Feb 2024 | 102.64 | 102.64 | 102.62 | 102.62 | 102.62 | 1 |
26 Feb 2024 | 102.56 | 103.14 | 101.76 | 103.00 | 103.00 | 73 |
23 Feb 2024 | 102.72 | 102.72 | 102.70 | 102.70 | 102.70 | 6 |
22 Feb 2024 | 103.92 | 103.92 | 103.62 | 103.62 | 103.62 | 300 |
21 Feb 2024 | 101.54 | 104.82 | 101.06 | 104.74 | 104.74 | 440 |
20 Feb 2024 | 102.64 | 102.82 | 102.12 | 102.82 | 102.82 | 147 |
19 Feb 2024 | 102.88 | 102.88 | 102.88 | 102.88 | 102.88 | - |
16 Feb 2024 | 103.10 | 103.60 | 102.00 | 103.60 | 103.60 | 676 |
15 Feb 2024 | 102.78 | 102.80 | 101.50 | 102.80 | 102.80 | 206 |
15 Feb 2024 | 0.78 Dividend | |||||
14 Feb 2024 | 102.26 | 103.38 | 102.26 | 103.20 | 102.42 | 330 |
13 Feb 2024 | 102.58 | 104.80 | 102.58 | 103.44 | 102.66 | 258 |
12 Feb 2024 | 101.72 | 103.52 | 101.72 | 102.76 | 101.98 | 120 |
09 Feb 2024 | 105.82 | 105.94 | 105.22 | 105.94 | 105.14 | 605 |
08 Feb 2024 | 105.70 | 105.70 | 105.70 | 105.70 | 104.90 | - |
07 Feb 2024 | 103.60 | 104.10 | 103.42 | 104.10 | 103.31 | 9 |
06 Feb 2024 | 102.04 | 103.50 | 102.04 | 103.50 | 102.72 | 206 |
05 Feb 2024 | 102.84 | 102.84 | 102.10 | 102.20 | 101.43 | 554 |
02 Feb 2024 | 102.60 | 103.40 | 102.60 | 103.40 | 102.62 | 215 |
01 Feb 2024 | 103.94 | 105.06 | 103.34 | 103.76 | 102.98 | 290 |
31 Jan 2024 | 104.04 | 104.80 | 103.70 | 104.16 | 103.37 | 1,212 |
30 Jan 2024 | 102.66 | 103.94 | 102.66 | 103.94 | 103.15 | 12 |
29 Jan 2024 | 104.04 | 104.04 | 102.74 | 102.90 | 102.12 | 64 |
26 Jan 2024 | 103.34 | 103.34 | 102.30 | 102.30 | 101.53 | 31 |
25 Jan 2024 | 101.20 | 101.60 | 100.82 | 101.60 | 100.83 | 278 |
24 Jan 2024 | 99.92 | 100.66 | 99.92 | 100.66 | 99.90 | 8 |
23 Jan 2024 | 99.99 | 100.24 | 99.65 | 100.20 | 99.44 | 301 |
22 Jan 2024 | 98.15 | 99.38 | 98.15 | 98.70 | 97.95 | 279 |
19 Jan 2024 | 98.57 | 98.57 | 97.99 | 98.50 | 97.76 | 78 |
18 Jan 2024 | 98.63 | 99.55 | 97.55 | 97.94 | 97.20 | 615 |
17 Jan 2024 | 100.28 | 100.28 | 98.86 | 99.78 | 99.03 | 678 |
16 Jan 2024 | 101.54 | 102.30 | 100.10 | 100.22 | 99.46 | 139 |
15 Jan 2024 | 102.46 | 102.46 | 100.58 | 100.60 | 99.84 | 614 |
12 Jan 2024 | 101.18 | 103.50 | 101.18 | 101.70 | 100.93 | 763 |
11 Jan 2024 | 101.50 | 102.28 | 101.44 | 101.90 | 101.13 | 107 |
10 Jan 2024 | 103.40 | 103.40 | 101.74 | 102.38 | 101.61 | 199 |
09 Jan 2024 | 104.36 | 105.62 | 103.52 | 103.74 | 102.96 | 547 |
08 Jan 2024 | 105.80 | 105.80 | 103.22 | 103.50 | 102.72 | 343 |
05 Jan 2024 | 106.46 | 107.90 | 106.40 | 106.40 | 105.60 | 51 |
04 Jan 2024 | 109.98 | 110.24 | 109.98 | 110.24 | 109.41 | 18 |
03 Jan 2024 | 107.48 | 109.26 | 107.48 | 109.06 | 108.24 | 448 |
02 Jan 2024 | 106.46 | 108.08 | 106.34 | 108.08 | 107.26 | 697 |
29 Dec 2023 | 105.78 | 105.78 | 105.78 | 105.78 | 104.98 | - |
28 Dec 2023 | 106.20 | 106.28 | 105.62 | 105.62 | 104.82 | 396 |
27 Dec 2023 | 107.68 | 108.00 | 106.80 | 106.80 | 105.99 | 170 |
22 Dec 2023 | 106.44 | 107.10 | 106.44 | 107.10 | 106.29 | 168 |
21 Dec 2023 | 107.14 | 107.14 | 105.54 | 105.66 | 104.86 | 832 |
20 Dec 2023 | 107.02 | 108.14 | 107.02 | 108.14 | 107.32 | 79 |
19 Dec 2023 | 105.52 | 105.52 | 104.88 | 105.30 | 104.50 | 137 |
18 Dec 2023 | 104.52 | 107.10 | 104.52 | 106.00 | 105.20 | 709 |
15 Dec 2023 | 104.30 | 104.52 | 104.30 | 104.52 | 103.73 | 20 |
14 Dec 2023 | 103.02 | 104.62 | 102.50 | 104.26 | 103.47 | 571 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |