Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 135.28 | 135.98 | 135.28 | 135.98 | 135.98 | 30 |
16 May 2024 | 138.50 | 138.58 | 138.50 | 138.58 | 138.58 | 100 |
15 May 2024 | 124.02 | 124.02 | 124.02 | 124.02 | 124.02 | 40 |
14 May 2024 | 121.32 | 122.90 | 121.32 | 122.90 | 122.90 | 40 |
13 May 2024 | 123.20 | 123.20 | 123.20 | 123.20 | 123.20 | 18 |
10 May 2024 | 122.16 | 122.76 | 122.16 | 122.76 | 122.76 | 18 |
09 May 2024 | 121.60 | 121.92 | 121.60 | 121.92 | 121.92 | 25 |
08 May 2024 | - | - | - | - | - | - |
07 May 2024 | - | - | - | - | - | - |
06 May 2024 | - | - | - | - | - | - |
03 May 2024 | 115.38 | 115.38 | 115.38 | 115.38 | 115.38 | 85 |
02 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 118.86 | 118.86 | 118.86 | 118.86 | 118.86 | 85 |
29 Apr 2024 | 117.32 | 118.06 | 116.98 | 118.06 | 118.06 | 85 |
26 Apr 2024 | 117.32 | 117.32 | 117.32 | 117.32 | 117.32 | 45 |
25 Apr 2024 | 109.98 | 109.98 | 109.60 | 109.60 | 109.60 | 45 |
24 Apr 2024 | - | - | - | - | - | - |
23 Apr 2024 | - | - | - | - | - | - |
22 Apr 2024 | - | - | - | - | - | - |
22 Apr 2024 | 0.417188 Dividend | |||||
19 Apr 2024 | 110.36 | 110.36 | 110.36 | 110.36 | 109.94 | 5 |
18 Apr 2024 | 113.00 | 113.00 | 111.84 | 111.84 | 111.42 | 5 |
17 Apr 2024 | 114.02 | 114.02 | 114.02 | 114.02 | 113.59 | 50 |
16 Apr 2024 | 110.40 | 110.78 | 110.40 | 110.78 | 110.36 | 50 |
15 Apr 2024 | 109.50 | 109.50 | 108.30 | 108.60 | 108.19 | 151 |
12 Apr 2024 | 115.32 | 115.32 | 115.32 | 115.32 | 114.88 | 17 |
11 Apr 2024 | 114.96 | 114.96 | 114.96 | 114.96 | 114.53 | 17 |
10 Apr 2024 | 114.44 | 115.70 | 114.44 | 115.70 | 115.26 | 17 |
09 Apr 2024 | 117.22 | 117.22 | 115.90 | 115.90 | 115.46 | 10 |
08 Apr 2024 | 123.06 | 123.06 | 123.06 | 123.06 | 122.59 | 16 |
05 Apr 2024 | 117.98 | 121.34 | 117.98 | 121.34 | 120.88 | 16 |
04 Apr 2024 | 119.02 | 121.80 | 119.02 | 121.80 | 121.34 | 3 |
03 Apr 2024 | 109.78 | 119.02 | 109.78 | 119.02 | 118.57 | 400 |
02 Apr 2024 | 111.68 | 111.68 | 110.32 | 111.12 | 110.70 | 1,872 |
28 Mar 2024 | 103.45 | 105.25 | 103.45 | 105.25 | 104.85 | 635 |
27 Mar 2024 | 106.30 | 106.30 | 106.30 | 106.30 | 105.90 | 26 |
26 Mar 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 104.60 | 26 |
25 Mar 2024 | 104.25 | 105.20 | 103.60 | 105.20 | 104.80 | 26 |
22 Mar 2024 | 105.90 | 105.90 | 105.90 | 105.90 | 105.50 | 30 |
21 Mar 2024 | 103.60 | 104.30 | 103.60 | 104.30 | 103.91 | 30 |
20 Mar 2024 | 99.28 | 99.28 | 99.28 | 99.28 | 98.90 | 600 |
19 Mar 2024 | 99.14 | 99.42 | 97.96 | 99.42 | 99.04 | 600 |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | 97.86 | 97.86 | 97.86 | 97.86 | 97.49 | 151 |
14 Mar 2024 | 100.05 | 100.05 | 100.05 | 100.05 | 99.67 | 151 |
13 Mar 2024 | 104.30 | 104.30 | 100.05 | 100.05 | 99.67 | 151 |
12 Mar 2024 | - | - | - | - | - | - |
11 Mar 2024 | - | - | - | - | - | - |
08 Mar 2024 | 110.05 | 110.05 | 110.05 | 110.05 | 109.63 | 47 |
07 Mar 2024 | 108.35 | 108.75 | 108.35 | 108.75 | 108.34 | 47 |
06 Mar 2024 | 108.05 | 109.70 | 108.05 | 109.70 | 109.29 | 2,040 |
05 Mar 2024 | 113.15 | 113.15 | 105.50 | 105.85 | 105.45 | 56 |
04 Mar 2024 | 118.00 | 118.00 | 112.90 | 114.30 | 113.87 | 216 |
01 Mar 2024 | 106.05 | 110.45 | 106.05 | 110.10 | 109.68 | 2,592 |
29 Feb 2024 | 84.98 | 87.28 | 84.98 | 87.28 | 86.95 | 125 |
28 Feb 2024 | - | - | - | - | - | - |
27 Feb 2024 | - | - | - | - | - | - |
26 Feb 2024 | - | - | - | - | - | - |
23 Feb 2024 | 81.36 | 81.36 | 81.36 | 81.36 | 81.05 | 40 |
22 Feb 2024 | 76.60 | 81.62 | 76.60 | 81.62 | 81.31 | 40 |
21 Feb 2024 | 76.36 | 76.36 | 76.36 | 76.36 | 76.07 | 75 |
20 Feb 2024 | 78.52 | 78.52 | 78.52 | 78.52 | 78.22 | 75 |
19 Feb 2024 | 78.06 | 78.06 | 78.06 | 78.06 | 77.76 | 75 |
16 Feb 2024 | 77.04 | 77.04 | 76.70 | 76.70 | 76.41 | 75 |
15 Feb 2024 | 80.06 | 80.06 | 77.04 | 77.04 | 76.75 | 40 |
14 Feb 2024 | 78.84 | 78.84 | 78.84 | 78.84 | 78.54 | 50 |
13 Feb 2024 | 80.08 | 80.08 | 80.08 | 80.08 | 79.78 | 50 |
12 Feb 2024 | 79.94 | 79.94 | 79.94 | 79.94 | 79.64 | 50 |
09 Feb 2024 | 78.42 | 79.94 | 78.42 | 79.94 | 79.64 | 50 |
08 Feb 2024 | - | - | - | - | - | - |
07 Feb 2024 | - | - | - | - | - | - |
06 Feb 2024 | - | - | - | - | - | - |
05 Feb 2024 | - | - | - | - | - | - |
02 Feb 2024 | 79.86 | 79.86 | 79.86 | 79.86 | 79.56 | 65 |
01 Feb 2024 | 76.64 | 76.64 | 76.64 | 76.64 | 76.35 | 65 |
31 Jan 2024 | 77.30 | 77.30 | 75.50 | 75.50 | 75.21 | 65 |
30 Jan 2024 | - | - | - | - | - | - |
29 Jan 2024 | - | - | - | - | - | - |
26 Jan 2024 | 75.06 | 75.06 | 75.06 | 75.06 | 74.78 | 125 |
25 Jan 2024 | 77.12 | 77.76 | 77.12 | 77.76 | 77.47 | 125 |
24 Jan 2024 | 76.52 | 76.52 | 76.52 | 76.52 | 76.23 | 65 |
23 Jan 2024 | 74.74 | 74.74 | 74.74 | 74.74 | 74.46 | 65 |
22 Jan 2024 | 76.28 | 77.38 | 74.84 | 74.84 | 74.56 | 65 |
22 Jan 2024 | 0.339993 Dividend | |||||
19 Jan 2024 | 72.24 | 72.24 | 72.24 | 72.24 | 71.63 | 5 |
18 Jan 2024 | 71.60 | 71.60 | 71.60 | 71.60 | 70.99 | 5 |
17 Jan 2024 | 72.82 | 72.82 | 72.82 | 72.82 | 72.20 | 5 |
16 Jan 2024 | 72.82 | 72.82 | 72.82 | 72.82 | 72.20 | 5 |
15 Jan 2024 | 72.82 | 72.82 | 72.82 | 72.82 | 72.20 | 5 |
12 Jan 2024 | 72.62 | 72.82 | 72.62 | 72.82 | 72.20 | 5 |
11 Jan 2024 | 71.28 | 71.28 | 71.28 | 71.28 | 70.68 | 200 |
10 Jan 2024 | 70.56 | 70.56 | 70.56 | 70.56 | 69.96 | 200 |
09 Jan 2024 | 72.68 | 72.68 | 72.68 | 72.68 | 72.06 | 200 |
08 Jan 2024 | 69.44 | 70.86 | 69.44 | 70.86 | 70.26 | 200 |
05 Jan 2024 | - | - | - | - | - | - |
04 Jan 2024 | - | - | - | - | - | - |
03 Jan 2024 | - | - | - | - | - | - |
02 Jan 2024 | - | - | - | - | - | - |
29 Dec 2023 | - | - | - | - | - | - |
28 Dec 2023 | - | - | - | - | - | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |