Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 103.45 | 103.45 | 103.45 | 103.45 | 103.45 | - |
02 May 2024 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | - |
30 Apr 2024 | 106.10 | 106.10 | 102.40 | 102.40 | 102.40 | 153 |
29 Apr 2024 | 107.20 | 107.20 | 107.20 | 107.20 | 107.20 | - |
29 Apr 2024 | 2.65 Dividend | |||||
26 Apr 2024 | 108.10 | 108.10 | 108.10 | 108.10 | 105.45 | - |
25 Apr 2024 | 108.95 | 108.95 | 108.95 | 108.95 | 106.28 | - |
24 Apr 2024 | 117.25 | 117.25 | 117.25 | 117.25 | 114.38 | - |
23 Apr 2024 | 112.30 | 112.30 | 112.30 | 112.30 | 109.55 | - |
22 Apr 2024 | 110.50 | 111.90 | 110.50 | 111.90 | 109.16 | 11 |
19 Apr 2024 | 110.50 | 110.50 | 110.50 | 110.50 | 107.79 | - |
18 Apr 2024 | 112.30 | 112.30 | 112.30 | 112.30 | 109.55 | - |
17 Apr 2024 | 112.30 | 112.30 | 112.30 | 112.30 | 109.55 | - |
16 Apr 2024 | 112.60 | 112.60 | 112.60 | 112.60 | 109.84 | - |
15 Apr 2024 | 112.60 | 112.60 | 112.60 | 112.60 | 109.84 | - |
12 Apr 2024 | 112.95 | 112.95 | 112.95 | 112.95 | 110.18 | - |
11 Apr 2024 | 112.95 | 112.95 | 112.95 | 112.95 | 110.18 | - |
10 Apr 2024 | 113.20 | 113.20 | 113.20 | 113.20 | 110.42 | - |
09 Apr 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 110.23 | - |
08 Apr 2024 | 112.05 | 112.05 | 112.05 | 112.05 | 109.30 | - |
05 Apr 2024 | 111.95 | 111.95 | 111.95 | 111.95 | 109.21 | - |
04 Apr 2024 | 112.45 | 112.45 | 112.45 | 112.45 | 109.69 | - |
03 Apr 2024 | 112.15 | 112.15 | 112.15 | 112.15 | 109.40 | - |
02 Apr 2024 | 115.15 | 115.15 | 114.40 | 114.40 | 111.60 | 2 |
28 Mar 2024 | 113.66 | 113.66 | 113.66 | 113.66 | 110.87 | - |
27 Mar 2024 | 113.66 | 113.66 | 113.66 | 113.66 | 110.87 | - |
26 Mar 2024 | 112.24 | 112.24 | 112.24 | 112.24 | 109.49 | - |
25 Mar 2024 | 109.50 | 109.50 | 109.50 | 109.50 | 106.82 | - |
22 Mar 2024 | 120.88 | 120.88 | 113.82 | 113.82 | 111.03 | 60 |
21 Mar 2024 | 120.88 | 120.88 | 120.88 | 120.88 | 117.92 | - |
20 Mar 2024 | 120.88 | 120.88 | 119.86 | 119.86 | 116.92 | 21 |
19 Mar 2024 | 120.08 | 120.08 | 120.08 | 120.08 | 117.14 | - |
18 Mar 2024 | 122.42 | 122.42 | 122.12 | 122.12 | 119.13 | 84 |
15 Mar 2024 | 122.16 | 122.50 | 122.16 | 122.50 | 119.50 | 25 |
14 Mar 2024 | 122.70 | 122.70 | 122.70 | 122.70 | 119.69 | - |
13 Mar 2024 | 122.32 | 123.08 | 122.32 | 123.08 | 120.06 | 50 |
12 Mar 2024 | 117.40 | 117.40 | 117.40 | 117.40 | 114.52 | - |
11 Mar 2024 | 116.84 | 116.84 | 116.84 | 116.84 | 113.98 | - |
08 Mar 2024 | 116.84 | 116.84 | 116.84 | 116.84 | 113.98 | - |
07 Mar 2024 | 117.32 | 117.32 | 117.32 | 117.32 | 114.44 | - |
06 Mar 2024 | 117.32 | 117.32 | 117.32 | 117.32 | 114.44 | - |
05 Mar 2024 | 117.32 | 117.32 | 117.32 | 117.32 | 114.44 | - |
04 Mar 2024 | 120.68 | 120.68 | 120.68 | 120.68 | 117.72 | - |
01 Mar 2024 | 120.68 | 120.68 | 120.68 | 120.68 | 117.72 | - |
29 Feb 2024 | 120.68 | 120.68 | 120.68 | 120.68 | 117.72 | - |
28 Feb 2024 | 121.22 | 121.22 | 121.22 | 121.22 | 118.25 | - |
27 Feb 2024 | 121.22 | 121.22 | 121.22 | 121.22 | 118.25 | - |
26 Feb 2024 | 121.22 | 121.22 | 121.22 | 121.22 | 118.25 | - |
23 Feb 2024 | 120.26 | 120.26 | 120.26 | 120.26 | 117.31 | - |
22 Feb 2024 | 119.76 | 119.76 | 119.76 | 119.76 | 116.82 | - |
21 Feb 2024 | 121.78 | 121.78 | 121.78 | 121.78 | 118.79 | - |
20 Feb 2024 | 115.96 | 119.24 | 115.96 | 119.24 | 116.32 | 9 |
19 Feb 2024 | 115.96 | 115.96 | 115.96 | 115.96 | 113.12 | - |
16 Feb 2024 | 116.88 | 116.88 | 116.88 | 116.88 | 114.01 | - |
15 Feb 2024 | 116.88 | 116.88 | 116.88 | 116.88 | 114.01 | - |
14 Feb 2024 | 114.72 | 114.72 | 114.72 | 114.72 | 111.91 | - |
13 Feb 2024 | 116.78 | 116.78 | 116.78 | 116.78 | 113.92 | - |
12 Feb 2024 | 116.88 | 116.88 | 116.88 | 116.88 | 114.01 | - |
09 Feb 2024 | 113.66 | 113.66 | 113.66 | 113.66 | 110.87 | - |
08 Feb 2024 | 113.66 | 113.66 | 113.66 | 113.66 | 110.87 | - |
07 Feb 2024 | 113.66 | 113.66 | 113.66 | 113.66 | 110.87 | - |
06 Feb 2024 | 113.12 | 113.12 | 113.12 | 113.12 | 110.35 | - |
05 Feb 2024 | 113.12 | 113.12 | 113.12 | 113.12 | 110.35 | - |
02 Feb 2024 | 115.18 | 115.18 | 113.86 | 113.86 | 111.07 | 50 |
01 Feb 2024 | 107.78 | 107.78 | 107.78 | 107.78 | 105.14 | - |
31 Jan 2024 | 107.78 | 107.78 | 107.78 | 107.78 | 105.14 | - |
30 Jan 2024 | 107.78 | 107.78 | 107.78 | 107.78 | 105.14 | - |
29 Jan 2024 | 107.42 | 107.42 | 106.92 | 106.92 | 104.30 | 200 |
26 Jan 2024 | 107.72 | 107.72 | 107.24 | 107.24 | 104.61 | 145 |
25 Jan 2024 | 108.58 | 108.58 | 108.58 | 108.58 | 105.92 | - |
24 Jan 2024 | 108.58 | 108.58 | 108.58 | 108.58 | 105.92 | - |
23 Jan 2024 | 106.58 | 106.58 | 106.58 | 106.58 | 103.97 | - |
22 Jan 2024 | 105.08 | 105.08 | 105.08 | 105.08 | 102.50 | - |
19 Jan 2024 | 105.76 | 105.76 | 105.06 | 105.06 | 102.48 | 145 |
18 Jan 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 99.50 | - |
17 Jan 2024 | 101.14 | 101.14 | 101.14 | 101.14 | 98.66 | - |
16 Jan 2024 | 101.28 | 101.28 | 101.28 | 101.28 | 98.80 | - |
15 Jan 2024 | 101.18 | 101.18 | 101.18 | 101.18 | 98.70 | - |
12 Jan 2024 | 105.16 | 105.16 | 101.18 | 101.18 | 98.70 | 12 |
11 Jan 2024 | 105.24 | 105.24 | 105.24 | 105.24 | 102.66 | - |
10 Jan 2024 | 104.60 | 104.60 | 104.60 | 104.60 | 102.04 | - |
09 Jan 2024 | 104.60 | 104.60 | 104.60 | 104.60 | 102.04 | - |
08 Jan 2024 | 104.60 | 104.60 | 104.60 | 104.60 | 102.04 | - |
05 Jan 2024 | 105.56 | 105.56 | 105.56 | 105.56 | 102.97 | - |
04 Jan 2024 | 107.12 | 107.12 | 107.12 | 107.12 | 104.49 | - |
03 Jan 2024 | 108.32 | 108.32 | 108.32 | 108.32 | 105.66 | - |
02 Jan 2024 | 108.88 | 108.88 | 108.88 | 108.88 | 106.21 | - |
29 Dec 2023 | 108.58 | 109.02 | 108.58 | 108.88 | 106.21 | - |
28 Dec 2023 | 108.58 | 108.58 | 108.58 | 108.58 | 105.92 | - |
27 Dec 2023 | 108.36 | 108.36 | 108.36 | 108.36 | 105.70 | - |
22 Dec 2023 | 107.36 | 107.36 | 107.36 | 107.36 | 104.73 | - |
21 Dec 2023 | 107.36 | 107.36 | 107.36 | 107.36 | 104.73 | - |
20 Dec 2023 | 107.36 | 107.36 | 107.36 | 107.36 | 104.73 | - |
19 Dec 2023 | 106.06 | 106.06 | 106.06 | 106.06 | 103.46 | - |
18 Dec 2023 | 105.30 | 105.30 | 105.30 | 105.30 | 102.72 | - |
15 Dec 2023 | 104.26 | 104.26 | 104.26 | 104.26 | 101.70 | - |
14 Dec 2023 | 104.66 | 104.66 | 103.84 | 103.84 | 101.29 | 200 |
13 Dec 2023 | 102.28 | 102.28 | 102.28 | 102.28 | 99.77 | - |
12 Dec 2023 | 102.10 | 102.10 | 102.10 | 102.10 | 99.60 | - |
11 Dec 2023 | 101.40 | 101.40 | 101.40 | 101.40 | 98.91 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |