Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | 112.00 | 112.00 | 110.40 | 110.30 | 110.30 | 4,379 |
08 May 2024 | 7.9 Dividend | |||||
07 May 2024 | 115.60 | 117.60 | 115.60 | 117.50 | 109.60 | 1,200 |
03 May 2024 | 115.00 | 115.60 | 115.40 | 115.00 | 107.27 | 1,089 |
02 May 2024 | 115.60 | 115.80 | 115.00 | 114.20 | 106.52 | 582 |
01 May 2024 | 115.60 | 115.60 | 115.60 | 115.60 | 107.83 | - |
30 Apr 2024 | 114.00 | 115.80 | 115.40 | 115.60 | 107.83 | 164 |
29 Apr 2024 | 113.60 | 115.00 | 113.40 | 115.00 | 107.27 | 1,392 |
26 Apr 2024 | 112.00 | 113.80 | 112.20 | 113.80 | 106.15 | 1,788 |
25 Apr 2024 | 113.80 | 113.20 | 112.00 | 112.20 | 104.66 | 1,617 |
24 Apr 2024 | 112.80 | 114.39 | 111.80 | 114.40 | 106.71 | 1,132 |
23 Apr 2024 | 113.60 | 113.20 | 112.39 | 113.60 | 105.96 | 1,475 |
22 Apr 2024 | 112.80 | 113.40 | 113.00 | 112.80 | 105.22 | 686 |
19 Apr 2024 | 111.30 | 113.19 | 113.19 | 112.80 | 105.22 | 601 |
18 Apr 2024 | 112.20 | 112.61 | 112.00 | 112.20 | 104.66 | 1,773 |
17 Apr 2024 | 111.50 | 112.40 | 111.60 | 111.50 | 104.00 | 2,708 |
16 Apr 2024 | 110.70 | 112.00 | 111.65 | 112.20 | 104.66 | 1,996 |
15 Apr 2024 | 112.20 | 112.80 | 112.01 | 112.20 | 104.66 | 763 |
12 Apr 2024 | 111.70 | 112.81 | 112.00 | 111.70 | 104.19 | 10,342 |
11 Apr 2024 | 113.00 | 111.80 | 110.99 | 111.50 | 104.00 | 8,969 |
10 Apr 2024 | 113.40 | 113.80 | 112.00 | 113.40 | 105.78 | 1,464 |
09 Apr 2024 | 114.80 | 114.00 | 113.60 | 114.80 | 107.08 | 11,110 |
08 Apr 2024 | 114.40 | 115.40 | 114.40 | 114.40 | 106.71 | 4,707 |
05 Apr 2024 | 115.80 | 115.60 | 114.35 | 115.80 | 108.01 | 2,316 |
04 Apr 2024 | 114.80 | 116.80 | 114.60 | 116.30 | 108.48 | 6,665 |
03 Apr 2024 | 114.60 | 115.20 | 114.99 | 114.60 | 106.89 | 1,299 |
02 Apr 2024 | 116.90 | 117.00 | 114.83 | 115.40 | 107.64 | 9,900 |
28 Mar 2024 | 116.50 | 116.50 | 116.50 | 116.50 | 108.67 | - |
27 Mar 2024 | 117.10 | 117.99 | 117.00 | 116.50 | 108.67 | 4,962 |
26 Mar 2024 | 116.50 | 117.19 | 116.80 | 116.50 | 108.67 | 2,300 |
25 Mar 2024 | 115.20 | 116.61 | 115.40 | 115.20 | 107.45 | 7,869 |
22 Mar 2024 | 114.20 | 115.61 | 114.39 | 114.20 | 106.52 | 7,953 |
21 Mar 2024 | 115.20 | 115.20 | 114.20 | 115.20 | 107.45 | 9,494 |
20 Mar 2024 | 115.40 | 115.80 | 115.00 | 115.40 | 107.64 | 1,848 |
19 Mar 2024 | 116.90 | 116.00 | 115.19 | 116.90 | 109.04 | 131 |
18 Mar 2024 | 115.40 | 115.81 | 115.20 | 115.40 | 107.64 | 7,679 |
15 Mar 2024 | 115.00 | 116.40 | 115.60 | 116.50 | 108.67 | 5,495 |
14 Mar 2024 | 114.40 | 116.39 | 115.54 | 116.10 | 108.29 | 2,036 |
13 Mar 2024 | 113.60 | 115.40 | 114.38 | 115.20 | 107.45 | 3,409 |
12 Mar 2024 | 113.60 | 114.40 | 113.40 | 113.60 | 105.96 | 1,689 |
11 Mar 2024 | 112.00 | 114.40 | 111.99 | 114.00 | 106.34 | 2,572 |
08 Mar 2024 | 112.00 | 113.30 | 111.00 | 112.00 | 104.47 | 16,186 |
07 Mar 2024 | 110.50 | 111.40 | 110.41 | 110.50 | 103.07 | 8,191 |
06 Mar 2024 | 108.30 | 110.99 | 108.60 | 109.70 | 102.32 | 10,505 |
05 Mar 2024 | 108.50 | 109.01 | 107.99 | 108.50 | 101.21 | 6,592 |
04 Mar 2024 | 111.10 | 110.61 | 109.00 | 109.50 | 102.14 | 7,819 |
01 Mar 2024 | 109.90 | 111.60 | 110.00 | 112.20 | 104.66 | 2,173 |
29 Feb 2024 | 108.90 | 111.40 | 109.00 | 110.30 | 102.88 | 793,144 |
28 Feb 2024 | 107.80 | 109.40 | 107.00 | 109.10 | 101.76 | 52,226 |
27 Feb 2024 | 105.60 | 107.61 | 105.40 | 107.00 | 99.81 | 9,970 |
26 Feb 2024 | 103.50 | 106.41 | 103.40 | 105.40 | 98.31 | 4,930 |
23 Feb 2024 | 102.10 | 104.41 | 101.60 | 103.50 | 96.54 | 65,696 |
22 Feb 2024 | 102.50 | 102.61 | 101.80 | 102.50 | 95.61 | 5,707 |
21 Feb 2024 | 101.15 | 101.81 | 101.20 | 101.15 | 94.35 | 2,601 |
20 Feb 2024 | 100.30 | 101.59 | 100.20 | 100.30 | 93.56 | 11,332 |
19 Feb 2024 | 99.35 | 101.00 | 98.80 | 100.55 | 93.79 | 17,204 |
16 Feb 2024 | 98.20 | 99.50 | 98.20 | 98.20 | 91.60 | 18,014 |
15 Feb 2024 | 100.55 | 99.50 | 96.80 | 97.65 | 91.08 | 38,202 |
14 Feb 2024 | 99.75 | 100.00 | 98.70 | 99.75 | 93.04 | 93,960 |
13 Feb 2024 | 102.30 | 102.20 | 99.40 | 99.55 | 92.86 | 39,718 |
12 Feb 2024 | 101.70 | 103.80 | 102.40 | 102.70 | 95.80 | 9,221 |
09 Feb 2024 | 108.10 | 104.80 | 100.59 | 101.55 | 94.72 | 30,643 |
08 Feb 2024 | 104.60 | 107.20 | 104.39 | 105.60 | 98.50 | 53,144 |
07 Feb 2024 | 96.20 | 97.10 | 95.90 | 96.10 | 89.64 | 13,171 |
06 Feb 2024 | 95.25 | 95.62 | 95.49 | 95.25 | 88.85 | 9,060 |
05 Feb 2024 | 96.60 | 96.20 | 94.99 | 96.60 | 90.11 | 12,124 |
02 Feb 2024 | 97.85 | 97.43 | 96.40 | 96.50 | 90.01 | 1,115 |
01 Feb 2024 | 96.50 | 98.40 | 96.50 | 97.85 | 91.27 | 6,193 |
31 Jan 2024 | 95.75 | 96.70 | 95.80 | 95.75 | 89.31 | 19,046 |
30 Jan 2024 | 97.00 | 96.20 | 95.49 | 97.00 | 90.48 | 2,431 |
29 Jan 2024 | 97.80 | 96.90 | 96.20 | 96.30 | 89.83 | 2,591 |
26 Jan 2024 | 96.00 | 97.80 | 97.20 | 97.20 | 90.66 | 1,474 |
25 Jan 2024 | 96.40 | 96.10 | 95.80 | 96.40 | 89.92 | 7,538 |
24 Jan 2024 | 96.20 | 96.20 | 95.50 | 96.20 | 89.73 | 6,606 |
23 Jan 2024 | 95.35 | 96.51 | 95.00 | 95.35 | 88.94 | 7,402 |
22 Jan 2024 | 95.85 | 96.00 | 95.10 | 95.85 | 89.41 | 3,016 |
19 Jan 2024 | 97.40 | 96.80 | 95.10 | 96.00 | 89.55 | 11,079 |
18 Jan 2024 | 95.35 | 97.00 | 95.70 | 96.60 | 90.11 | 6,142 |
17 Jan 2024 | 95.55 | 96.20 | 94.80 | 95.55 | 89.13 | 8,253 |
16 Jan 2024 | 98.35 | 97.80 | 95.81 | 96.80 | 90.29 | 6,923 |
15 Jan 2024 | 98.50 | 99.40 | 98.00 | 99.35 | 92.67 | 51,256 |
12 Jan 2024 | 97.85 | 99.30 | 98.80 | 99.00 | 92.34 | 5,432 |
11 Jan 2024 | 98.00 | 99.00 | 98.00 | 98.00 | 91.41 | 43,016 |
10 Jan 2024 | 97.40 | 98.88 | 97.80 | 98.80 | 92.16 | 3,249 |
09 Jan 2024 | 99.20 | 99.13 | 97.69 | 97.80 | 91.22 | 5,123 |
08 Jan 2024 | 97.80 | 99.20 | 97.70 | 99.00 | 92.34 | 3,616 |
05 Jan 2024 | 97.85 | 98.90 | 95.80 | 97.80 | 91.22 | 9,812 |
04 Jan 2024 | 100.10 | 99.80 | 97.50 | 98.40 | 91.78 | 9,059 |
03 Jan 2024 | 100.35 | 99.90 | 98.50 | 98.80 | 92.16 | 9,567 |
02 Jan 2024 | 102.50 | 103.16 | 100.40 | 100.95 | 94.16 | 11,520 |
29 Dec 2023 | 101.75 | 102.60 | 102.18 | 101.75 | 94.91 | 14,902 |
28 Dec 2023 | 100.90 | 102.61 | 101.40 | 102.05 | 95.19 | 4,152 |
27 Dec 2023 | 102.05 | 102.80 | 101.20 | 102.05 | 95.19 | 3,628 |
22 Dec 2023 | 102.90 | 102.40 | 101.00 | 102.90 | 95.98 | 7,245 |
21 Dec 2023 | 102.70 | 103.40 | 101.60 | 102.70 | 95.80 | 17,951 |
20 Dec 2023 | 103.30 | 103.80 | 102.60 | 103.30 | 96.35 | 3,351 |
19 Dec 2023 | 103.70 | 104.21 | 103.20 | 103.70 | 96.73 | 6,174 |
18 Dec 2023 | 103.70 | 104.21 | 103.60 | 103.70 | 96.73 | 14,986 |
15 Dec 2023 | 104.40 | 104.00 | 103.40 | 104.40 | 97.38 | 16,145 |
14 Dec 2023 | 101.30 | 104.60 | 103.00 | 103.50 | 96.54 | 3,471 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |