Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 121.20 | 121.20 | 121.20 | 121.20 | 121.20 | - |
09 May 2024 | 120.40 | 120.40 | 120.40 | 120.40 | 120.40 | - |
08 May 2024 | 121.20 | 121.20 | 121.20 | 121.20 | 121.20 | - |
07 May 2024 | 118.40 | 118.40 | 118.40 | 118.40 | 118.40 | - |
06 May 2024 | 118.40 | 118.40 | 118.40 | 118.40 | 118.40 | - |
03 May 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - |
02 May 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - |
30 Apr 2024 | 121.40 | 121.40 | 121.40 | 121.40 | 121.40 | - |
29 Apr 2024 | 122.60 | 122.60 | 122.60 | 122.60 | 122.60 | - |
26 Apr 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | - |
25 Apr 2024 | 118.20 | 118.20 | 118.20 | 118.20 | 118.20 | - |
24 Apr 2024 | 118.80 | 118.80 | 118.80 | 118.80 | 118.80 | - |
23 Apr 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - |
22 Apr 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | - |
19 Apr 2024 | 117.20 | 117.20 | 117.20 | 117.20 | 117.20 | - |
18 Apr 2024 | 117.60 | 117.60 | 117.00 | 117.00 | 117.00 | 37 |
17 Apr 2024 | 117.80 | 117.80 | 117.80 | 117.80 | 117.80 | 150 |
16 Apr 2024 | 118.60 | 118.60 | 118.60 | 118.60 | 118.60 | - |
15 Apr 2024 | 118.40 | 118.40 | 118.40 | 118.40 | 118.40 | - |
12 Apr 2024 | 117.80 | 117.80 | 117.80 | 117.80 | 117.80 | - |
11 Apr 2024 | 117.80 | 117.80 | 117.80 | 117.80 | 117.80 | - |
10 Apr 2024 | 116.60 | 116.60 | 116.60 | 116.60 | 116.60 | - |
09 Apr 2024 | 116.40 | 116.40 | 116.40 | 116.40 | 116.40 | - |
08 Apr 2024 | 117.80 | 117.80 | 117.80 | 117.80 | 117.80 | 5 |
05 Apr 2024 | 117.80 | 117.80 | 117.80 | 117.80 | 117.80 | - |
04 Apr 2024 | 119.80 | 119.80 | 119.80 | 119.80 | 119.80 | - |
03 Apr 2024 | 120.60 | 120.60 | 120.60 | 120.60 | 120.60 | - |
02 Apr 2024 | 122.40 | 122.40 | 122.40 | 122.40 | 122.40 | - |
28 Mar 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | - |
27 Mar 2024 | 121.60 | 121.60 | 121.40 | 121.40 | 121.40 | 3 |
26 Mar 2024 | 115.60 | 115.60 | 115.60 | 115.60 | 115.60 | - |
25 Mar 2024 | 114.40 | 114.40 | 114.40 | 114.40 | 114.40 | 5 |
22 Mar 2024 | 113.80 | 113.80 | 113.80 | 113.80 | 113.80 | - |
21 Mar 2024 | 113.20 | 113.20 | 113.20 | 113.20 | 113.20 | - |
20 Mar 2024 | 112.20 | 112.20 | 112.20 | 112.20 | 112.20 | - |
19 Mar 2024 | 111.80 | 111.80 | 111.80 | 111.80 | 111.80 | - |
18 Mar 2024 | 111.20 | 111.20 | 111.20 | 111.20 | 111.20 | - |
15 Mar 2024 | 110.40 | 110.40 | 110.40 | 110.40 | 110.40 | - |
14 Mar 2024 | 110.80 | 110.80 | 110.60 | 110.60 | 110.60 | 48 |
14 Mar 2024 | 0.77 Dividend | |||||
13 Mar 2024 | 112.00 | 112.80 | 112.00 | 112.80 | 112.03 | 25 |
12 Mar 2024 | 112.40 | 112.40 | 112.40 | 112.40 | 111.63 | 35 |
11 Mar 2024 | 112.60 | 112.60 | 112.60 | 112.60 | 111.83 | - |
08 Mar 2024 | 113.20 | 113.20 | 113.20 | 113.20 | 112.43 | - |
07 Mar 2024 | 113.20 | 113.20 | 113.20 | 113.20 | 112.43 | - |
06 Mar 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 112.23 | - |
05 Mar 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 113.22 | - |
04 Mar 2024 | 116.80 | 116.80 | 116.80 | 116.80 | 116.00 | - |
01 Mar 2024 | 117.60 | 117.60 | 117.60 | 117.60 | 116.80 | - |
29 Feb 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 117.19 | - |
28 Feb 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 118.19 | - |
27 Feb 2024 | 118.60 | 118.60 | 118.60 | 118.60 | 117.79 | - |
26 Feb 2024 | 119.40 | 119.40 | 119.40 | 119.40 | 118.58 | - |
23 Feb 2024 | 119.40 | 119.40 | 119.40 | 119.40 | 118.58 | - |
22 Feb 2024 | 118.40 | 118.40 | 118.40 | 118.40 | 117.59 | - |
21 Feb 2024 | 117.80 | 117.80 | 117.80 | 117.80 | 117.00 | - |
20 Feb 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 116.20 | - |
19 Feb 2024 | 118.20 | 118.20 | 118.20 | 118.20 | 117.39 | - |
16 Feb 2024 | 117.20 | 117.20 | 117.20 | 117.20 | 116.40 | - |
15 Feb 2024 | 117.40 | 117.40 | 117.40 | 117.40 | 116.60 | - |
14 Feb 2024 | 117.00 | 117.00 | 116.80 | 116.80 | 116.00 | 10 |
13 Feb 2024 | 116.20 | 116.20 | 116.20 | 116.20 | 115.41 | - |
12 Feb 2024 | 116.60 | 116.60 | 116.00 | 116.00 | 115.21 | 13 |
09 Feb 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 116.20 | - |
08 Feb 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 117.19 | - |
07 Feb 2024 | 117.80 | 117.80 | 117.80 | 117.80 | 117.00 | - |
06 Feb 2024 | 117.20 | 117.20 | 117.20 | 117.20 | 116.40 | - |
05 Feb 2024 | 116.80 | 116.80 | 116.80 | 116.80 | 116.00 | - |
02 Feb 2024 | 116.20 | 116.20 | 116.20 | 116.20 | 115.41 | - |
01 Feb 2024 | 112.20 | 112.20 | 112.20 | 112.20 | 111.43 | - |
31 Jan 2024 | 112.60 | 112.60 | 112.60 | 112.60 | 111.83 | - |
30 Jan 2024 | 111.80 | 111.80 | 111.80 | 111.80 | 111.04 | - |
29 Jan 2024 | 111.20 | 111.80 | 111.20 | 111.80 | 111.04 | 30 |
26 Jan 2024 | 110.40 | 110.40 | 110.40 | 110.40 | 109.65 | - |
25 Jan 2024 | 109.40 | 109.80 | 109.40 | 109.80 | 109.05 | 43 |
24 Jan 2024 | 110.40 | 110.40 | 110.40 | 110.40 | 109.65 | - |
23 Jan 2024 | 109.20 | 110.80 | 109.20 | 110.80 | 110.04 | 4 |
22 Jan 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 108.26 | - |
19 Jan 2024 | 108.80 | 108.80 | 108.80 | 108.80 | 108.06 | - |
18 Jan 2024 | 109.40 | 109.40 | 109.40 | 109.40 | 108.65 | - |
17 Jan 2024 | 108.60 | 108.60 | 108.60 | 108.60 | 107.86 | - |
16 Jan 2024 | 108.20 | 108.20 | 108.20 | 108.20 | 107.46 | - |
15 Jan 2024 | 107.80 | 107.80 | 107.80 | 107.80 | 107.06 | - |
12 Jan 2024 | 107.80 | 107.80 | 107.80 | 107.80 | 107.06 | - |
11 Jan 2024 | 108.40 | 108.40 | 108.40 | 108.40 | 107.66 | - |
10 Jan 2024 | 107.80 | 107.80 | 107.80 | 107.80 | 107.06 | - |
09 Jan 2024 | 106.60 | 106.60 | 106.60 | 106.60 | 105.87 | - |
08 Jan 2024 | 106.60 | 106.80 | 106.60 | 106.80 | 106.07 | 10 |
05 Jan 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 106.27 | - |
04 Jan 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 104.28 | - |
03 Jan 2024 | 103.20 | 103.20 | 103.20 | 103.20 | 102.50 | - |
02 Jan 2024 | 98.40 | 98.40 | 98.40 | 98.40 | 97.73 | - |
29 Dec 2023 | 98.20 | 98.30 | 98.20 | 98.30 | 97.63 | - |
28 Dec 2023 | 97.00 | 97.00 | 97.00 | 97.00 | 96.34 | - |
27 Dec 2023 | 97.40 | 97.40 | 97.40 | 97.40 | 96.74 | - |
22 Dec 2023 | 96.30 | 96.30 | 96.30 | 96.30 | 95.64 | - |
21 Dec 2023 | 96.40 | 96.40 | 96.40 | 96.40 | 95.74 | - |
20 Dec 2023 | 97.00 | 97.00 | 97.00 | 97.00 | 96.34 | - |
19 Dec 2023 | 96.90 | 96.90 | 96.90 | 96.90 | 96.24 | - |
18 Dec 2023 | 96.10 | 96.10 | 96.10 | 96.10 | 95.44 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |