Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 113.92 | 114.28 | 112.78 | 113.02 | 113.02 | - |
02 May 2024 | 115.72 | 115.80 | 114.70 | 114.70 | 114.70 | - |
30 Apr 2024 | 120.70 | 121.14 | 118.52 | 118.52 | 118.52 | - |
29 Apr 2024 | 120.48 | 121.32 | 120.48 | 121.26 | 121.26 | - |
26 Apr 2024 | 120.40 | 121.60 | 120.16 | 121.52 | 121.52 | - |
25 Apr 2024 | 120.30 | 120.64 | 120.08 | 120.64 | 120.64 | - |
24 Apr 2024 | 121.08 | 121.16 | 120.50 | 120.50 | 120.50 | - |
23 Apr 2024 | 121.06 | 121.10 | 120.32 | 121.10 | 121.10 | - |
22 Apr 2024 | 119.80 | 121.74 | 119.22 | 121.74 | 121.74 | - |
19 Apr 2024 | 121.14 | 122.00 | 118.76 | 121.34 | 121.34 | - |
18 Apr 2024 | 119.78 | 120.16 | 118.72 | 120.16 | 120.16 | - |
17 Apr 2024 | 120.86 | 122.04 | 120.82 | 120.82 | 120.82 | - |
16 Apr 2024 | 122.86 | 122.86 | 121.00 | 121.38 | 121.38 | - |
15 Apr 2024 | 122.72 | 123.84 | 121.84 | 122.28 | 122.28 | - |
12 Apr 2024 | 123.94 | 126.18 | 123.68 | 123.68 | 123.68 | - |
11 Apr 2024 | 122.96 | 123.62 | 122.46 | 123.62 | 123.62 | - |
10 Apr 2024 | 121.60 | 123.88 | 121.60 | 122.94 | 122.94 | - |
09 Apr 2024 | 121.36 | 121.54 | 120.70 | 120.70 | 120.70 | - |
08 Apr 2024 | 121.82 | 122.82 | 121.48 | 122.82 | 122.82 | - |
05 Apr 2024 | 121.82 | 123.02 | 120.94 | 123.02 | 123.02 | - |
04 Apr 2024 | 121.28 | 121.44 | 120.90 | 121.22 | 121.22 | - |
03 Apr 2024 | 120.84 | 121.34 | 120.84 | 121.24 | 121.24 | - |
02 Apr 2024 | 119.46 | 120.84 | 119.46 | 120.18 | 120.18 | - |
28 Mar 2024 | 117.10 | 118.26 | 117.10 | 118.26 | 118.26 | - |
27 Mar 2024 | 115.44 | 116.56 | 115.44 | 116.56 | 116.56 | - |
26 Mar 2024 | 115.76 | 116.26 | 115.58 | 116.22 | 116.22 | - |
25 Mar 2024 | 113.58 | 116.44 | 113.40 | 116.44 | 116.44 | - |
22 Mar 2024 | 113.44 | 113.92 | 113.44 | 113.56 | 113.56 | - |
21 Mar 2024 | 111.56 | 112.84 | 111.54 | 112.84 | 112.84 | - |
20 Mar 2024 | 111.60 | 112.06 | 111.60 | 111.82 | 111.82 | - |
19 Mar 2024 | 110.18 | 111.92 | 110.18 | 111.92 | 111.92 | - |
18 Mar 2024 | 110.56 | 110.56 | 109.88 | 110.42 | 110.42 | - |
15 Mar 2024 | 110.08 | 110.50 | 109.50 | 109.94 | 109.94 | - |
14 Mar 2024 | 107.54 | 109.54 | 107.48 | 109.54 | 109.54 | - |
13 Mar 2024 | 104.96 | 107.74 | 104.44 | 107.74 | 107.74 | 12 |
12 Mar 2024 | 105.20 | 105.40 | 105.14 | 105.26 | 105.26 | - |
11 Mar 2024 | 102.60 | 104.64 | 102.60 | 104.64 | 104.64 | - |
08 Mar 2024 | 103.46 | 103.46 | 102.40 | 102.86 | 102.86 | - |
07 Mar 2024 | 102.26 | 103.34 | 102.00 | 102.98 | 102.98 | - |
06 Mar 2024 | 102.34 | 103.18 | 102.34 | 103.18 | 103.18 | - |
05 Mar 2024 | 101.72 | 103.48 | 101.72 | 103.48 | 103.48 | - |
04 Mar 2024 | 104.88 | 105.50 | 103.28 | 103.28 | 103.28 | - |
01 Mar 2024 | 104.06 | 105.90 | 103.78 | 105.72 | 105.72 | - |
29 Feb 2024 | 102.98 | 103.84 | 102.62 | 103.84 | 103.84 | - |
28 Feb 2024 | 102.32 | 104.18 | 102.20 | 103.30 | 103.30 | - |
27 Feb 2024 | 103.40 | 103.40 | 102.44 | 102.44 | 102.44 | - |
26 Feb 2024 | 102.18 | 103.52 | 101.78 | 103.06 | 103.06 | - |
23 Feb 2024 | 102.90 | 103.02 | 102.26 | 103.02 | 103.02 | - |
22 Feb 2024 | 103.82 | 103.86 | 103.02 | 103.68 | 103.68 | - |
21 Feb 2024 | 100.98 | 104.66 | 100.68 | 104.66 | 104.66 | - |
20 Feb 2024 | 102.36 | 102.90 | 101.72 | 101.72 | 101.72 | - |
19 Feb 2024 | 101.74 | 102.56 | 101.66 | 102.18 | 102.18 | - |
16 Feb 2024 | 102.60 | 103.28 | 102.48 | 103.24 | 103.24 | - |
15 Feb 2024 | 101.58 | 103.20 | 100.70 | 103.20 | 103.20 | - |
15 Feb 2024 | 0.78 Dividend | |||||
14 Feb 2024 | 101.94 | 102.80 | 101.94 | 102.80 | 102.02 | - |
13 Feb 2024 | 103.08 | 103.14 | 102.56 | 103.14 | 102.36 | - |
12 Feb 2024 | 102.60 | 103.46 | 101.80 | 102.98 | 102.20 | - |
09 Feb 2024 | 104.98 | 105.22 | 103.20 | 103.20 | 102.42 | - |
08 Feb 2024 | 103.80 | 105.56 | 103.24 | 105.02 | 104.22 | - |
07 Feb 2024 | 102.92 | 104.18 | 102.62 | 104.18 | 103.39 | - |
06 Feb 2024 | 102.24 | 103.82 | 101.76 | 103.82 | 103.03 | - |
05 Feb 2024 | 102.52 | 102.88 | 101.78 | 102.88 | 102.10 | - |
02 Feb 2024 | 102.46 | 103.06 | 102.08 | 102.82 | 102.04 | - |
01 Feb 2024 | 103.32 | 103.82 | 102.84 | 102.84 | 102.06 | - |
31 Jan 2024 | 104.58 | 105.22 | 103.50 | 103.50 | 102.71 | - |
30 Jan 2024 | 102.82 | 104.24 | 101.84 | 104.24 | 103.45 | - |
29 Jan 2024 | 103.08 | 103.24 | 102.42 | 102.42 | 101.64 | - |
26 Jan 2024 | 102.38 | 103.16 | 102.38 | 102.54 | 101.76 | - |
25 Jan 2024 | 100.50 | 101.58 | 100.50 | 101.58 | 100.81 | - |
24 Jan 2024 | 98.85 | 99.87 | 98.85 | 99.87 | 99.11 | - |
23 Jan 2024 | 99.00 | 100.40 | 99.00 | 99.44 | 98.69 | - |
22 Jan 2024 | 97.41 | 99.06 | 97.41 | 99.06 | 98.31 | - |
19 Jan 2024 | 98.06 | 98.49 | 97.49 | 98.27 | 97.52 | - |
18 Jan 2024 | 98.77 | 98.77 | 97.68 | 97.77 | 97.03 | - |
17 Jan 2024 | 99.70 | 99.70 | 98.45 | 98.45 | 97.70 | - |
16 Jan 2024 | 101.04 | 102.46 | 100.00 | 100.00 | 99.24 | - |
15 Jan 2024 | 101.26 | 101.26 | 100.78 | 100.78 | 100.02 | - |
12 Jan 2024 | 103.02 | 103.02 | 101.66 | 101.66 | 100.89 | - |
11 Jan 2024 | 101.72 | 102.06 | 101.02 | 101.52 | 100.75 | - |
10 Jan 2024 | 103.42 | 103.42 | 101.24 | 101.24 | 100.47 | - |
09 Jan 2024 | 103.90 | 104.96 | 102.92 | 103.56 | 102.77 | - |
08 Jan 2024 | 104.38 | 105.24 | 102.90 | 103.30 | 102.52 | - |
05 Jan 2024 | 106.60 | 106.60 | 105.88 | 106.12 | 105.31 | - |
04 Jan 2024 | 109.96 | 110.50 | 107.16 | 107.16 | 106.35 | 9 |
03 Jan 2024 | 106.96 | 109.40 | 106.68 | 109.40 | 108.57 | - |
02 Jan 2024 | 105.30 | 108.14 | 105.00 | 108.14 | 107.32 | - |
29 Dec 2023 | 105.16 | 105.52 | 105.16 | 105.52 | 104.72 | - |
28 Dec 2023 | 106.94 | 106.94 | 105.52 | 105.58 | 104.78 | - |
27 Dec 2023 | 107.60 | 107.98 | 106.86 | 106.86 | 106.05 | - |
22 Dec 2023 | 106.88 | 107.44 | 106.78 | 107.32 | 106.51 | - |
21 Dec 2023 | 106.90 | 107.00 | 105.48 | 105.66 | 104.86 | - |
20 Dec 2023 | 105.80 | 108.06 | 105.80 | 108.06 | 107.24 | - |
19 Dec 2023 | 104.54 | 105.54 | 104.46 | 105.54 | 104.74 | - |
18 Dec 2023 | 105.52 | 106.02 | 104.48 | 105.94 | 105.14 | - |
15 Dec 2023 | 104.66 | 105.06 | 104.38 | 105.06 | 104.26 | - |
14 Dec 2023 | 102.50 | 105.64 | 102.50 | 105.64 | 104.84 | - |
13 Dec 2023 | 101.96 | 103.00 | 101.96 | 102.90 | 102.12 | - |
12 Dec 2023 | 104.20 | 104.20 | 102.32 | 102.32 | 101.54 | - |
11 Dec 2023 | 104.40 | 104.44 | 103.00 | 104.06 | 103.27 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |