Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 103.90 | 104.70 | 103.05 | 103.10 | 103.10 | - |
30 Apr 2024 | 103.95 | 106.25 | 102.20 | 102.20 | 102.20 | 35 |
29 Apr 2024 | 106.10 | 106.10 | 105.05 | 105.05 | 105.05 | - |
29 Apr 2024 | 2.65 Dividend | |||||
26 Apr 2024 | 106.95 | 106.95 | 106.45 | 106.90 | 104.25 | - |
25 Apr 2024 | 108.30 | 109.35 | 108.30 | 109.35 | 106.64 | 456 |
24 Apr 2024 | 115.30 | 115.30 | 108.30 | 108.30 | 105.62 | 16 |
23 Apr 2024 | 111.45 | 113.85 | 111.45 | 113.65 | 110.83 | - |
22 Apr 2024 | 110.20 | 111.45 | 110.20 | 111.40 | 108.64 | - |
19 Apr 2024 | 109.65 | 109.90 | 109.00 | 109.90 | 107.18 | - |
18 Apr 2024 | 111.70 | 111.70 | 110.30 | 110.65 | 107.91 | - |
17 Apr 2024 | 111.15 | 112.15 | 111.15 | 112.15 | 109.37 | - |
16 Apr 2024 | 111.25 | 111.25 | 110.95 | 110.95 | 108.20 | - |
15 Apr 2024 | 112.65 | 113.20 | 112.10 | 113.20 | 110.39 | - |
12 Apr 2024 | 112.95 | 113.70 | 112.95 | 113.10 | 110.30 | - |
11 Apr 2024 | 112.15 | 112.55 | 112.15 | 112.55 | 109.76 | - |
10 Apr 2024 | 113.10 | 113.70 | 112.15 | 112.15 | 109.37 | - |
09 Apr 2024 | 112.95 | 114.20 | 112.95 | 113.65 | 110.83 | - |
08 Apr 2024 | 112.00 | 112.65 | 112.00 | 112.65 | 109.86 | - |
05 Apr 2024 | 111.15 | 111.30 | 111.15 | 111.30 | 108.54 | - |
04 Apr 2024 | 112.40 | 113.00 | 112.40 | 113.00 | 110.20 | - |
03 Apr 2024 | 111.20 | 112.50 | 110.05 | 112.50 | 109.71 | - |
02 Apr 2024 | 114.10 | 115.25 | 111.50 | 111.50 | 108.74 | 30 |
28 Mar 2024 | 113.28 | 115.30 | 113.28 | 115.18 | 112.32 | - |
27 Mar 2024 | 113.88 | 114.54 | 113.42 | 113.42 | 110.61 | 20 |
26 Mar 2024 | 111.90 | 113.70 | 111.56 | 112.60 | 109.81 | - |
25 Mar 2024 | 108.62 | 114.16 | 108.62 | 111.52 | 108.76 | 135 |
22 Mar 2024 | 119.82 | 120.42 | 114.54 | 114.54 | 111.70 | 95 |
21 Mar 2024 | 120.62 | 121.16 | 120.62 | 121.04 | 118.04 | - |
20 Mar 2024 | 120.90 | 120.96 | 120.38 | 120.42 | 117.43 | - |
19 Mar 2024 | 119.50 | 120.26 | 119.50 | 120.26 | 117.28 | - |
18 Mar 2024 | 121.48 | 121.48 | 120.70 | 120.70 | 117.71 | - |
15 Mar 2024 | 121.20 | 122.24 | 120.72 | 120.72 | 117.73 | 50 |
14 Mar 2024 | 121.70 | 122.70 | 121.70 | 122.70 | 119.66 | - |
13 Mar 2024 | 122.02 | 122.32 | 122.02 | 122.30 | 119.27 | - |
12 Mar 2024 | 117.38 | 123.14 | 117.38 | 123.14 | 120.09 | 12 |
11 Mar 2024 | 116.52 | 117.36 | 116.28 | 116.94 | 114.04 | - |
08 Mar 2024 | 116.14 | 117.64 | 116.14 | 117.24 | 114.33 | - |
07 Mar 2024 | 117.48 | 117.48 | 115.90 | 116.72 | 113.83 | 70 |
06 Mar 2024 | 117.10 | 117.62 | 116.48 | 117.62 | 114.70 | - |
05 Mar 2024 | 117.50 | 117.74 | 117.50 | 117.74 | 114.82 | - |
04 Mar 2024 | 119.68 | 119.68 | 118.92 | 118.92 | 115.97 | - |
01 Mar 2024 | 119.60 | 121.00 | 119.60 | 120.18 | 117.20 | - |
29 Feb 2024 | 119.76 | 120.34 | 119.76 | 120.34 | 117.36 | - |
28 Feb 2024 | 120.04 | 120.80 | 120.04 | 120.80 | 117.81 | - |
27 Feb 2024 | 120.80 | 120.80 | 120.38 | 120.52 | 117.53 | - |
26 Feb 2024 | 119.92 | 120.88 | 119.92 | 120.88 | 117.88 | - |
23 Feb 2024 | 120.26 | 120.84 | 120.18 | 120.78 | 117.79 | - |
22 Feb 2024 | 119.84 | 119.84 | 118.96 | 119.70 | 116.73 | - |
21 Feb 2024 | 120.32 | 120.32 | 117.42 | 119.28 | 116.32 | - |
20 Feb 2024 | 115.44 | 121.44 | 115.44 | 119.88 | 116.91 | 30 |
19 Feb 2024 | 115.98 | 115.98 | 115.98 | 115.98 | 113.10 | - |
16 Feb 2024 | 115.82 | 117.12 | 115.82 | 117.12 | 114.22 | - |
15 Feb 2024 | 116.06 | 116.52 | 115.78 | 115.78 | 112.91 | 20 |
14 Feb 2024 | 113.68 | 114.42 | 113.68 | 114.42 | 111.58 | - |
13 Feb 2024 | 115.82 | 117.04 | 115.82 | 117.04 | 114.14 | 250 |
12 Feb 2024 | 115.90 | 117.16 | 115.90 | 117.16 | 114.26 | 54 |
09 Feb 2024 | 113.32 | 116.28 | 113.32 | 116.28 | 113.40 | 13 |
08 Feb 2024 | 112.78 | 114.18 | 112.78 | 113.80 | 110.98 | - |
07 Feb 2024 | 113.66 | 114.02 | 113.26 | 113.26 | 110.45 | 442 |
06 Feb 2024 | 112.84 | 114.14 | 112.84 | 113.62 | 110.80 | 87 |
05 Feb 2024 | 112.28 | 112.28 | 111.76 | 111.76 | 108.99 | - |
02 Feb 2024 | 114.88 | 114.88 | 113.34 | 113.34 | 110.53 | - |
01 Feb 2024 | 107.50 | 107.50 | 107.50 | 107.50 | 104.84 | - |
31 Jan 2024 | 107.46 | 107.96 | 107.46 | 107.90 | 105.23 | - |
30 Jan 2024 | 107.74 | 107.74 | 107.74 | 107.74 | 105.07 | - |
29 Jan 2024 | 107.42 | 107.42 | 106.78 | 106.78 | 104.13 | - |
26 Jan 2024 | 107.08 | 108.04 | 107.08 | 108.04 | 105.36 | - |
25 Jan 2024 | 107.70 | 107.70 | 106.86 | 106.86 | 104.21 | - |
24 Jan 2024 | 108.70 | 108.70 | 107.42 | 108.18 | 105.50 | - |
23 Jan 2024 | 106.46 | 108.34 | 106.46 | 108.28 | 105.60 | 3 |
22 Jan 2024 | 105.06 | 106.12 | 105.06 | 105.64 | 103.02 | - |
19 Jan 2024 | 105.64 | 105.92 | 105.24 | 105.58 | 102.96 | - |
18 Jan 2024 | 101.88 | 103.12 | 101.88 | 103.12 | 100.56 | - |
17 Jan 2024 | 100.18 | 101.38 | 100.18 | 101.30 | 98.79 | - |
16 Jan 2024 | 101.30 | 101.30 | 100.72 | 100.72 | 98.22 | - |
15 Jan 2024 | 101.82 | 101.82 | 101.82 | 101.82 | 99.30 | - |
12 Jan 2024 | 104.06 | 104.30 | 101.10 | 101.10 | 98.59 | - |
11 Jan 2024 | 104.60 | 105.22 | 103.42 | 103.42 | 100.86 | - |
10 Jan 2024 | 103.98 | 104.44 | 103.98 | 104.44 | 101.85 | - |
09 Jan 2024 | 104.44 | 105.16 | 103.94 | 103.94 | 101.36 | - |
08 Jan 2024 | 104.04 | 104.04 | 101.58 | 103.50 | 100.93 | - |
05 Jan 2024 | 104.66 | 104.86 | 104.24 | 104.24 | 101.66 | - |
04 Jan 2024 | 107.06 | 107.06 | 104.90 | 104.90 | 102.30 | - |
03 Jan 2024 | 107.28 | 107.28 | 106.04 | 106.48 | 103.84 | - |
02 Jan 2024 | 107.74 | 108.34 | 107.74 | 108.34 | 105.65 | - |
29 Dec 2023 | 109.40 | 109.40 | 108.68 | 108.68 | 105.99 | 10 |
28 Dec 2023 | 108.62 | 108.70 | 108.62 | 108.70 | 106.01 | - |
27 Dec 2023 | 108.32 | 108.52 | 108.02 | 108.02 | 105.34 | - |
22 Dec 2023 | 107.18 | 108.34 | 106.70 | 108.34 | 105.65 | - |
21 Dec 2023 | 107.02 | 107.02 | 107.02 | 107.02 | 104.37 | - |
20 Dec 2023 | 107.36 | 108.24 | 107.36 | 108.16 | 105.48 | - |
19 Dec 2023 | 106.02 | 107.48 | 106.02 | 107.48 | 104.82 | - |
18 Dec 2023 | 105.24 | 106.04 | 105.24 | 106.00 | 103.37 | - |
15 Dec 2023 | 104.14 | 106.42 | 104.14 | 105.70 | 103.08 | - |
14 Dec 2023 | 104.18 | 105.72 | 104.18 | 104.54 | 101.95 | - |
13 Dec 2023 | 102.28 | 104.80 | 102.28 | 103.94 | 101.36 | - |
12 Dec 2023 | 102.32 | 102.44 | 101.40 | 101.72 | 99.20 | - |
11 Dec 2023 | 101.42 | 102.76 | 101.42 | 102.34 | 99.80 | - |
08 Dec 2023 | 99.75 | 102.10 | 99.75 | 101.88 | 99.35 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |