Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 114.50 | 115.14 | 114.50 | 115.14 | 115.14 | 25 |
06 May 2024 | 113.74 | 115.68 | 113.74 | 115.68 | 115.68 | 41 |
03 May 2024 | 114.00 | 115.04 | 114.00 | 115.04 | 115.04 | 12 |
02 May 2024 | 115.72 | 116.74 | 114.92 | 114.92 | 114.92 | 87 |
30 Apr 2024 | 120.74 | 120.74 | 118.00 | 118.00 | 118.00 | 10 |
29 Apr 2024 | 120.28 | 120.28 | 120.28 | 120.28 | 120.28 | - |
26 Apr 2024 | 120.42 | 121.04 | 120.42 | 121.04 | 121.04 | 85 |
25 Apr 2024 | 120.32 | 120.48 | 120.32 | 120.48 | 120.48 | 30 |
24 Apr 2024 | 121.12 | 121.12 | 121.12 | 121.12 | 121.12 | - |
23 Apr 2024 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | - |
22 Apr 2024 | 119.80 | 119.80 | 119.80 | 119.80 | 119.80 | - |
19 Apr 2024 | 122.14 | 122.14 | 119.54 | 119.54 | 119.54 | 80 |
18 Apr 2024 | 119.80 | 120.00 | 119.34 | 120.00 | 120.00 | 340 |
17 Apr 2024 | 121.02 | 122.00 | 121.02 | 122.00 | 122.00 | 219 |
16 Apr 2024 | 122.94 | 122.94 | 122.94 | 122.94 | 122.94 | - |
15 Apr 2024 | 122.42 | 122.60 | 122.42 | 122.60 | 122.60 | 30 |
12 Apr 2024 | 123.98 | 123.98 | 123.98 | 123.98 | 123.98 | - |
11 Apr 2024 | 122.96 | 124.30 | 122.52 | 122.52 | 122.52 | 119 |
10 Apr 2024 | 121.62 | 123.32 | 121.62 | 123.32 | 123.32 | 536 |
09 Apr 2024 | 121.38 | 122.54 | 121.38 | 121.58 | 121.58 | 424 |
08 Apr 2024 | 121.88 | 123.62 | 121.88 | 123.56 | 123.56 | 135 |
05 Apr 2024 | 121.82 | 121.82 | 121.76 | 121.80 | 121.80 | 275 |
04 Apr 2024 | 121.32 | 121.50 | 121.32 | 121.50 | 121.50 | 35 |
03 Apr 2024 | 120.88 | 120.88 | 120.88 | 120.88 | 120.88 | - |
02 Apr 2024 | 119.98 | 119.98 | 119.98 | 119.98 | 119.98 | 10 |
28 Mar 2024 | 117.04 | 118.00 | 117.04 | 118.00 | 118.00 | 20 |
27 Mar 2024 | 115.50 | 117.48 | 115.50 | 117.48 | 117.48 | 305 |
26 Mar 2024 | 115.78 | 115.78 | 115.78 | 115.78 | 115.78 | - |
25 Mar 2024 | 113.60 | 113.60 | 113.60 | 113.60 | 113.60 | 136 |
22 Mar 2024 | 113.38 | 113.38 | 113.38 | 113.38 | 113.38 | - |
21 Mar 2024 | 111.56 | 111.56 | 111.56 | 111.56 | 111.56 | - |
20 Mar 2024 | 111.72 | 111.72 | 111.72 | 111.72 | 111.72 | - |
19 Mar 2024 | 110.18 | 110.18 | 110.18 | 110.18 | 110.18 | - |
18 Mar 2024 | 110.52 | 110.52 | 109.86 | 109.86 | 109.86 | 112 |
15 Mar 2024 | 110.10 | 110.34 | 110.10 | 110.34 | 110.34 | 20 |
14 Mar 2024 | 107.42 | 108.24 | 107.42 | 108.24 | 108.24 | 60 |
13 Mar 2024 | 105.08 | 107.40 | 105.08 | 107.40 | 107.40 | 120 |
12 Mar 2024 | 105.20 | 105.20 | 104.98 | 104.98 | 104.98 | 70 |
11 Mar 2024 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | - |
08 Mar 2024 | 103.52 | 103.52 | 103.52 | 103.52 | 103.52 | - |
07 Mar 2024 | 102.40 | 102.40 | 102.40 | 102.40 | 102.40 | - |
06 Mar 2024 | 102.30 | 103.24 | 102.30 | 103.22 | 103.22 | 225 |
05 Mar 2024 | 102.02 | 103.24 | 102.02 | 103.22 | 103.22 | 310 |
04 Mar 2024 | 105.08 | 105.08 | 105.08 | 105.08 | 105.08 | 35 |
01 Mar 2024 | 104.06 | 104.74 | 104.06 | 104.38 | 104.38 | 192 |
29 Feb 2024 | 103.04 | 103.04 | 103.04 | 103.04 | 103.04 | - |
28 Feb 2024 | 102.36 | 103.04 | 102.36 | 103.04 | 103.04 | 497 |
27 Feb 2024 | 103.42 | 103.42 | 102.72 | 102.72 | 102.72 | 5 |
26 Feb 2024 | 102.20 | 103.52 | 102.20 | 103.52 | 103.52 | 56 |
23 Feb 2024 | 102.94 | 102.94 | 102.94 | 102.94 | 102.94 | - |
22 Feb 2024 | 103.94 | 103.94 | 103.52 | 103.52 | 103.52 | 54 |
21 Feb 2024 | 101.02 | 101.02 | 101.02 | 101.02 | 101.02 | - |
20 Feb 2024 | 102.40 | 102.40 | 101.26 | 101.26 | 101.26 | 100 |
19 Feb 2024 | 102.36 | 102.36 | 102.36 | 102.36 | 102.36 | 50 |
16 Feb 2024 | 102.74 | 102.74 | 102.74 | 102.74 | 102.74 | - |
15 Feb 2024 | 101.88 | 101.88 | 101.88 | 101.88 | 101.88 | 100 |
15 Feb 2024 | 0.78 Dividend | |||||
14 Feb 2024 | 102.00 | 103.02 | 102.00 | 103.02 | 102.24 | 150 |
13 Feb 2024 | 103.10 | 103.16 | 101.00 | 103.16 | 102.38 | 410 |
12 Feb 2024 | 102.64 | 102.64 | 102.64 | 102.64 | 101.86 | - |
09 Feb 2024 | 104.96 | 109.94 | 103.86 | 103.86 | 103.07 | 545 |
08 Feb 2024 | 104.62 | 105.08 | 104.62 | 105.08 | 104.28 | 140 |
07 Feb 2024 | 103.98 | 103.98 | 103.98 | 103.98 | 103.19 | 20 |
06 Feb 2024 | 102.18 | 102.18 | 102.18 | 102.18 | 101.41 | - |
05 Feb 2024 | 102.50 | 102.50 | 102.36 | 102.36 | 101.58 | 415 |
02 Feb 2024 | 102.42 | 102.42 | 102.42 | 102.42 | 101.64 | - |
01 Feb 2024 | 103.38 | 103.38 | 103.38 | 103.38 | 102.60 | - |
31 Jan 2024 | 104.56 | 104.56 | 104.56 | 104.56 | 103.77 | - |
30 Jan 2024 | 102.88 | 102.92 | 102.88 | 102.92 | 102.14 | 1 |
29 Jan 2024 | 104.04 | 104.04 | 104.04 | 104.04 | 103.25 | 40 |
26 Jan 2024 | 102.50 | 102.66 | 102.50 | 102.66 | 101.88 | 200 |
25 Jan 2024 | 100.56 | 101.34 | 100.56 | 101.34 | 100.57 | 3 |
24 Jan 2024 | 99.12 | 99.12 | 99.12 | 99.12 | 98.37 | - |
23 Jan 2024 | 98.91 | 99.60 | 98.91 | 99.33 | 98.58 | 125 |
22 Jan 2024 | 97.41 | 97.41 | 97.41 | 97.41 | 96.67 | - |
19 Jan 2024 | 98.19 | 98.19 | 98.19 | 98.19 | 97.45 | - |
18 Jan 2024 | 98.86 | 99.63 | 98.86 | 99.63 | 98.88 | 200 |
17 Jan 2024 | 99.41 | 99.44 | 98.93 | 98.93 | 98.18 | 70 |
16 Jan 2024 | 101.06 | 101.06 | 101.06 | 101.06 | 100.29 | - |
15 Jan 2024 | 101.28 | 101.28 | 100.86 | 100.86 | 100.10 | 50 |
12 Jan 2024 | 103.54 | 103.54 | 103.18 | 103.18 | 102.40 | 57 |
11 Jan 2024 | 101.74 | 102.02 | 101.74 | 102.02 | 101.25 | 680 |
10 Jan 2024 | 103.40 | 103.40 | 103.40 | 103.40 | 102.62 | - |
09 Jan 2024 | 103.54 | 103.54 | 103.54 | 103.54 | 102.76 | - |
08 Jan 2024 | 104.42 | 104.42 | 104.08 | 104.08 | 103.29 | 65 |
05 Jan 2024 | 106.62 | 106.62 | 106.62 | 106.62 | 105.81 | - |
04 Jan 2024 | 110.12 | 110.12 | 107.58 | 107.58 | 106.77 | 10 |
03 Jan 2024 | 107.06 | 108.36 | 107.06 | 108.36 | 107.54 | 44 |
02 Jan 2024 | 105.28 | 105.28 | 105.28 | 105.28 | 104.48 | - |
29 Dec 2023 | 105.04 | 105.30 | 104.96 | 104.96 | 104.17 | 310 |
28 Dec 2023 | 106.98 | 106.98 | 105.94 | 105.94 | 105.14 | 70 |
27 Dec 2023 | 107.64 | 107.64 | 107.20 | 107.20 | 106.39 | 216 |
22 Dec 2023 | 106.84 | 106.84 | 106.74 | 106.74 | 105.93 | 50 |
21 Dec 2023 | 107.06 | 107.06 | 105.22 | 105.22 | 104.42 | 150 |
20 Dec 2023 | 105.72 | 105.72 | 105.72 | 105.72 | 104.92 | - |
19 Dec 2023 | 104.54 | 104.54 | 104.54 | 104.54 | 103.75 | - |
18 Dec 2023 | 105.90 | 106.60 | 105.20 | 106.60 | 105.79 | 383 |
15 Dec 2023 | 104.62 | 104.62 | 104.62 | 104.62 | 103.83 | 1 |
14 Dec 2023 | 102.56 | 104.98 | 102.56 | 104.98 | 104.19 | 80 |
13 Dec 2023 | 102.14 | 103.00 | 102.14 | 103.00 | 102.22 | 90 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |