Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 120.02 | 120.02 | 120.02 | 120.02 | 120.02 | 9 |
25 Apr 2024 | 116.60 | 116.60 | 116.60 | 116.60 | 116.60 | - |
24 Apr 2024 | 117.60 | 117.60 | 117.60 | 117.60 | 117.60 | - |
23 Apr 2024 | 115.14 | 115.14 | 115.14 | 115.14 | 115.14 | - |
22 Apr 2024 | 114.26 | 114.26 | 114.26 | 114.26 | 114.26 | - |
19 Apr 2024 | 117.32 | 117.32 | 117.32 | 117.32 | 117.32 | - |
18 Apr 2024 | 120.44 | 120.44 | 120.44 | 120.44 | 120.44 | - |
17 Apr 2024 | 121.88 | 121.88 | 121.88 | 121.88 | 121.88 | - |
16 Apr 2024 | 122.66 | 122.66 | 122.66 | 122.66 | 122.66 | - |
15 Apr 2024 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | - |
12 Apr 2024 | 128.68 | 128.68 | 128.68 | 128.68 | 128.68 | - |
11 Apr 2024 | 125.42 | 125.42 | 125.42 | 125.42 | 125.42 | - |
10 Apr 2024 | 127.08 | 127.08 | 127.08 | 127.08 | 127.08 | - |
09 Apr 2024 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - |
08 Apr 2024 | 126.84 | 126.84 | 126.84 | 126.84 | 126.84 | - |
05 Apr 2024 | 124.02 | 124.02 | 124.02 | 124.02 | 124.02 | - |
04 Apr 2024 | 128.64 | 128.64 | 128.64 | 128.64 | 128.64 | - |
03 Apr 2024 | 126.70 | 126.70 | 126.70 | 126.70 | 126.70 | - |
02 Apr 2024 | 129.62 | 129.62 | 129.62 | 129.62 | 129.62 | - |
28 Mar 2024 | 128.10 | 128.10 | 128.10 | 128.10 | 128.10 | - |
27 Mar 2024 | 127.40 | 127.40 | 127.40 | 127.40 | 127.40 | - |
26 Mar 2024 | 129.30 | 129.30 | 129.30 | 129.30 | 129.30 | - |
25 Mar 2024 | 127.60 | 127.60 | 127.60 | 127.60 | 127.60 | - |
22 Mar 2024 | 127.60 | 127.60 | 127.60 | 127.60 | 127.60 | - |
21 Mar 2024 | 124.60 | 124.60 | 124.60 | 124.60 | 124.60 | - |
20 Mar 2024 | 120.90 | 120.90 | 120.90 | 120.90 | 120.90 | - |
19 Mar 2024 | 122.10 | 122.10 | 122.10 | 122.10 | 122.10 | - |
18 Mar 2024 | 123.70 | 123.70 | 123.70 | 123.70 | 123.70 | - |
15 Mar 2024 | 124.10 | 124.10 | 124.10 | 124.10 | 124.10 | - |
14 Mar 2024 | 125.80 | 125.80 | 125.80 | 125.80 | 125.80 | - |
13 Mar 2024 | 128.20 | 128.20 | 128.20 | 128.20 | 128.20 | - |
12 Mar 2024 | 126.10 | 126.10 | 126.10 | 126.10 | 126.10 | - |
11 Mar 2024 | 126.70 | 126.70 | 126.70 | 126.70 | 126.70 | - |
08 Mar 2024 | 130.20 | 130.20 | 130.20 | 130.20 | 130.20 | - |
07 Mar 2024 | 125.80 | 125.80 | 125.80 | 125.80 | 125.80 | - |
06 Mar 2024 | 124.10 | 124.10 | 124.10 | 124.10 | 124.10 | - |
05 Mar 2024 | 127.40 | 127.40 | 127.40 | 127.40 | 127.40 | - |
04 Mar 2024 | 126.70 | 126.70 | 126.70 | 126.70 | 126.70 | - |
01 Mar 2024 | 123.70 | 123.70 | 123.70 | 123.70 | 123.70 | - |
29 Feb 2024 | 120.10 | 120.10 | 120.10 | 120.10 | 120.10 | - |
28 Feb 2024 | 120.40 | 120.40 | 120.40 | 120.40 | 120.40 | - |
27 Feb 2024 | 120.70 | 120.70 | 120.70 | 120.70 | 120.70 | - |
26 Feb 2024 | 120.90 | 120.90 | 120.90 | 120.90 | 120.90 | - |
23 Feb 2024 | 123.70 | 123.70 | 123.70 | 123.70 | 123.70 | - |
22 Feb 2024 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - |
21 Feb 2024 | 123.80 | 123.80 | 123.80 | 123.80 | 123.80 | - |
20 Feb 2024 | 125.50 | 125.50 | 125.50 | 125.50 | 125.50 | - |
19 Feb 2024 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | - |
16 Feb 2024 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - |
15 Feb 2024 | 121.40 | 121.40 | 121.40 | 121.40 | 121.40 | - |
14 Feb 2024 | 114.90 | 114.90 | 114.90 | 114.90 | 114.90 | - |
13 Feb 2024 | 115.90 | 115.90 | 115.90 | 115.90 | 115.90 | - |
12 Feb 2024 | 116.40 | 116.40 | 116.40 | 116.40 | 116.40 | - |
09 Feb 2024 | 114.80 | 114.80 | 114.80 | 114.80 | 114.80 | - |
08 Feb 2024 | 110.10 | 110.10 | 110.10 | 110.10 | 110.10 | - |
07 Feb 2024 | 109.10 | 109.10 | 109.10 | 109.10 | 109.10 | - |
06 Feb 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - |
05 Feb 2024 | 109.40 | 109.40 | 109.40 | 109.40 | 109.40 | - |
02 Feb 2024 | 108.50 | 108.50 | 108.50 | 108.50 | 108.50 | - |
01 Feb 2024 | 108.20 | 108.20 | 108.20 | 108.20 | 108.20 | - |
31 Jan 2024 | 110.80 | 110.80 | 110.80 | 110.80 | 110.80 | - |
30 Jan 2024 | 111.30 | 111.30 | 111.30 | 111.30 | 111.30 | - |
30 Jan 2024 | 0.1 Dividend | |||||
29 Jan 2024 | 110.10 | 110.10 | 110.10 | 110.10 | 110.00 | - |
26 Jan 2024 | 112.00 | 112.00 | 112.00 | 112.00 | 111.90 | - |
25 Jan 2024 | 112.10 | 112.10 | 112.10 | 112.10 | 112.00 | - |
24 Jan 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 112.90 | - |
23 Jan 2024 | 109.90 | 109.90 | 109.90 | 109.90 | 109.80 | - |
22 Jan 2024 | 109.40 | 109.40 | 109.40 | 109.40 | 109.30 | - |
19 Jan 2024 | 105.90 | 105.90 | 105.90 | 105.90 | 105.80 | - |
18 Jan 2024 | 101.50 | 101.50 | 101.50 | 101.50 | 101.41 | - |
17 Jan 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 101.91 | - |
16 Jan 2024 | 100.90 | 100.90 | 100.90 | 100.90 | 100.81 | - |
15 Jan 2024 | 101.10 | 101.10 | 101.10 | 101.10 | 101.01 | - |
12 Jan 2024 | 101.10 | 101.10 | 101.10 | 101.10 | 101.01 | - |
11 Jan 2024 | 102.20 | 102.20 | 102.20 | 102.20 | 102.11 | - |
10 Jan 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 101.91 | - |
09 Jan 2024 | 101.90 | 101.90 | 101.90 | 101.90 | 101.81 | - |
08 Jan 2024 | 99.40 | 99.40 | 99.40 | 99.40 | 99.31 | - |
05 Jan 2024 | 98.60 | 98.60 | 98.60 | 98.60 | 98.51 | - |
04 Jan 2024 | 99.95 | 99.95 | 99.95 | 99.95 | 99.86 | - |
03 Jan 2024 | 103.00 | 103.00 | 103.00 | 103.00 | 102.91 | - |
02 Jan 2024 | 107.60 | 107.60 | 107.60 | 107.60 | 107.50 | - |
29 Dec 2023 | 108.70 | 108.70 | 108.10 | 108.10 | 108.00 | - |
28 Dec 2023 | 108.60 | 108.60 | 108.60 | 108.60 | 108.50 | - |
27 Dec 2023 | 109.10 | 109.10 | 109.10 | 109.10 | 109.00 | - |
22 Dec 2023 | 107.40 | 107.40 | 107.40 | 107.40 | 107.30 | - |
21 Dec 2023 | 105.10 | 105.10 | 105.10 | 105.10 | 105.00 | - |
20 Dec 2023 | 107.80 | 107.80 | 107.80 | 107.80 | 107.70 | - |
19 Dec 2023 | 107.70 | 107.70 | 107.70 | 107.70 | 107.60 | - |
18 Dec 2023 | 107.60 | 107.60 | 107.60 | 107.60 | 107.50 | - |
15 Dec 2023 | 107.60 | 107.60 | 107.60 | 107.60 | 107.50 | - |
14 Dec 2023 | 103.50 | 103.50 | 103.50 | 103.50 | 103.41 | - |
13 Dec 2023 | 101.30 | 101.30 | 101.30 | 101.30 | 101.21 | - |
12 Dec 2023 | 101.40 | 101.40 | 101.40 | 101.40 | 101.31 | - |
11 Dec 2023 | 98.25 | 98.25 | 98.25 | 98.25 | 98.16 | - |
08 Dec 2023 | 97.30 | 97.30 | 97.30 | 97.30 | 97.21 | - |
07 Dec 2023 | 96.55 | 96.55 | 96.55 | 96.55 | 96.46 | - |
06 Dec 2023 | 96.60 | 96.60 | 96.60 | 96.60 | 96.51 | - |
05 Dec 2023 | 97.20 | 97.20 | 97.20 | 97.20 | 97.11 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |