Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 May 2024 | 121.28 | 122.52 | 121.28 | 121.52 | 121.52 | 1 |
03 May 2024 | 121.20 | 122.50 | 120.12 | 120.72 | 120.72 | 1 |
02 May 2024 | 120.58 | 123.14 | 120.58 | 122.72 | 122.72 | - |
30 Apr 2024 | 126.98 | 127.54 | 124.62 | 125.04 | 125.04 | - |
29 Apr 2024 | 126.02 | 127.38 | 126.02 | 126.74 | 126.74 | - |
26 Apr 2024 | 125.80 | 127.34 | 125.26 | 127.34 | 127.34 | - |
25 Apr 2024 | 126.72 | 126.74 | 125.24 | 126.70 | 126.70 | - |
24 Apr 2024 | 126.16 | 126.36 | 125.14 | 126.14 | 126.14 | - |
23 Apr 2024 | 125.78 | 126.24 | 124.54 | 126.24 | 126.24 | - |
22 Apr 2024 | 123.88 | 126.58 | 123.40 | 126.58 | 126.58 | - |
19 Apr 2024 | 125.36 | 125.46 | 122.84 | 124.96 | 124.96 | - |
18 Apr 2024 | 124.02 | 124.66 | 123.00 | 123.50 | 123.50 | - |
17 Apr 2024 | 124.88 | 126.04 | 123.70 | 124.58 | 124.58 | - |
16 Apr 2024 | 124.92 | 124.92 | 123.28 | 123.28 | 123.28 | - |
15 Apr 2024 | 125.58 | 126.52 | 124.96 | 125.04 | 125.04 | - |
15 Apr 2024 | 0.91 Dividend | |||||
12 Apr 2024 | 128.40 | 130.60 | 127.60 | 127.94 | 127.03 | - |
11 Apr 2024 | 128.36 | 128.54 | 126.64 | 127.28 | 126.37 | - |
10 Apr 2024 | 126.22 | 128.42 | 126.22 | 128.42 | 127.51 | - |
09 Apr 2024 | 124.64 | 125.72 | 124.64 | 125.60 | 124.71 | - |
08 Apr 2024 | 124.16 | 125.86 | 124.16 | 125.86 | 124.96 | - |
05 Apr 2024 | 124.16 | 125.72 | 123.48 | 125.72 | 124.83 | - |
04 Apr 2024 | 123.48 | 123.48 | 122.84 | 123.48 | 122.60 | - |
03 Apr 2024 | 122.82 | 123.32 | 122.48 | 122.84 | 121.97 | - |
02 Apr 2024 | 121.16 | 122.02 | 120.80 | 121.04 | 120.18 | - |
28 Mar 2024 | 116.90 | 118.85 | 116.90 | 118.85 | 118.00 | - |
27 Mar 2024 | 115.80 | 116.80 | 115.55 | 116.55 | 115.72 | - |
26 Mar 2024 | 117.10 | 117.70 | 115.75 | 116.25 | 115.42 | - |
25 Mar 2024 | 115.55 | 117.25 | 115.15 | 117.25 | 116.42 | - |
22 Mar 2024 | 116.20 | 116.90 | 115.50 | 115.50 | 114.68 | - |
21 Mar 2024 | 115.30 | 116.00 | 114.80 | 116.00 | 115.17 | - |
20 Mar 2024 | 114.50 | 115.20 | 114.25 | 115.20 | 114.38 | - |
19 Mar 2024 | 113.60 | 115.10 | 113.30 | 115.10 | 114.28 | - |
18 Mar 2024 | 113.20 | 113.40 | 112.45 | 113.35 | 112.54 | - |
15 Mar 2024 | 114.05 | 114.05 | 112.90 | 113.40 | 112.59 | - |
14 Mar 2024 | 112.20 | 113.35 | 112.20 | 113.35 | 112.54 | - |
13 Mar 2024 | 110.65 | 112.40 | 110.35 | 112.00 | 111.20 | - |
12 Mar 2024 | 110.50 | 111.50 | 109.90 | 111.00 | 110.21 | - |
11 Mar 2024 | 108.25 | 110.55 | 107.65 | 110.55 | 109.76 | - |
08 Mar 2024 | 108.25 | 108.45 | 107.30 | 108.25 | 107.48 | - |
07 Mar 2024 | 106.60 | 108.45 | 106.00 | 107.70 | 106.93 | - |
06 Mar 2024 | 107.20 | 107.75 | 106.50 | 106.90 | 106.14 | - |
05 Mar 2024 | 106.15 | 108.50 | 106.00 | 106.90 | 106.14 | - |
04 Mar 2024 | 106.85 | 108.15 | 106.30 | 106.70 | 105.94 | - |
01 Mar 2024 | 106.20 | 107.60 | 106.05 | 107.15 | 106.39 | - |
29 Feb 2024 | 105.45 | 106.50 | 105.05 | 105.80 | 105.05 | - |
28 Feb 2024 | 105.05 | 106.20 | 104.50 | 105.30 | 104.55 | - |
27 Feb 2024 | 103.40 | 104.90 | 103.00 | 104.90 | 104.15 | - |
26 Feb 2024 | 103.05 | 104.15 | 102.60 | 103.35 | 102.61 | - |
23 Feb 2024 | 104.25 | 104.25 | 102.40 | 103.50 | 102.76 | - |
22 Feb 2024 | 107.50 | 108.10 | 106.95 | 107.45 | 106.69 | - |
21 Feb 2024 | 104.65 | 108.15 | 104.10 | 107.10 | 106.34 | - |
20 Feb 2024 | 104.05 | 105.20 | 104.00 | 104.60 | 103.86 | - |
19 Feb 2024 | 104.95 | 105.00 | 104.05 | 104.30 | 103.56 | - |
16 Feb 2024 | 106.00 | 107.20 | 105.30 | 105.65 | 104.90 | - |
15 Feb 2024 | 103.20 | 106.25 | 102.65 | 106.25 | 105.49 | - |
14 Feb 2024 | 103.55 | 104.85 | 103.05 | 103.30 | 102.57 | - |
13 Feb 2024 | 104.95 | 105.45 | 103.35 | 103.35 | 102.61 | - |
12 Feb 2024 | 102.90 | 104.60 | 102.50 | 104.60 | 103.86 | - |
09 Feb 2024 | 104.50 | 105.20 | 102.70 | 102.70 | 101.97 | - |
08 Feb 2024 | 104.40 | 105.65 | 104.05 | 105.00 | 104.25 | - |
07 Feb 2024 | 103.80 | 104.85 | 103.20 | 104.60 | 103.86 | - |
06 Feb 2024 | 101.95 | 104.90 | 101.80 | 103.65 | 102.91 | - |
05 Feb 2024 | 103.05 | 103.05 | 101.80 | 102.45 | 101.72 | - |
02 Feb 2024 | 103.80 | 103.80 | 102.35 | 102.75 | 102.02 | - |
01 Feb 2024 | 105.35 | 106.15 | 102.95 | 103.45 | 102.71 | - |
31 Jan 2024 | 107.65 | 107.65 | 105.20 | 105.90 | 105.15 | - |
30 Jan 2024 | 106.25 | 107.70 | 105.55 | 107.70 | 106.93 | 120 |
29 Jan 2024 | 106.70 | 106.90 | 105.45 | 105.65 | 104.90 | - |
26 Jan 2024 | 105.60 | 106.20 | 104.30 | 106.20 | 105.44 | - |
25 Jan 2024 | 103.05 | 105.85 | 103.05 | 105.85 | 105.10 | - |
24 Jan 2024 | 101.70 | 103.15 | 101.00 | 102.90 | 102.17 | - |
23 Jan 2024 | 101.65 | 103.00 | 101.15 | 101.80 | 101.08 | - |
22 Jan 2024 | 100.55 | 101.60 | 100.50 | 101.60 | 100.88 | - |
19 Jan 2024 | 101.30 | 101.70 | 100.45 | 100.95 | 100.23 | - |
18 Jan 2024 | 101.85 | 101.95 | 100.90 | 101.50 | 100.78 | - |
17 Jan 2024 | 103.00 | 103.00 | 101.30 | 101.50 | 100.78 | - |
16 Jan 2024 | 105.25 | 106.15 | 102.95 | 102.95 | 102.22 | - |
16 Jan 2024 | 0.91 Dividend | |||||
15 Jan 2024 | 105.90 | 105.90 | 104.55 | 105.75 | 104.09 | - |
12 Jan 2024 | 106.30 | 107.85 | 105.50 | 105.65 | 104.00 | - |
11 Jan 2024 | 105.35 | 105.65 | 104.65 | 104.90 | 103.26 | - |
10 Jan 2024 | 106.75 | 107.25 | 104.30 | 104.70 | 103.06 | - |
09 Jan 2024 | 107.20 | 109.20 | 105.65 | 106.15 | 104.49 | - |
08 Jan 2024 | 109.35 | 109.70 | 106.15 | 107.20 | 105.52 | - |
05 Jan 2024 | 111.05 | 111.60 | 109.45 | 109.85 | 108.13 | - |
04 Jan 2024 | 114.70 | 114.80 | 110.50 | 110.50 | 108.77 | - |
03 Jan 2024 | 110.80 | 114.65 | 110.40 | 114.65 | 112.85 | - |
02 Jan 2024 | 110.35 | 112.00 | 110.35 | 110.80 | 109.07 | - |
29 Dec 2023 | 109.70 | 110.30 | 109.30 | 109.30 | 107.59 | - |
28 Dec 2023 | 111.95 | 112.15 | 109.75 | 109.75 | 108.03 | - |
27 Dec 2023 | 112.45 | 112.50 | 111.60 | 111.70 | 109.95 | - |
22 Dec 2023 | 110.60 | 111.50 | 110.10 | 110.95 | 109.21 | - |
21 Dec 2023 | 111.30 | 111.80 | 109.20 | 109.75 | 108.03 | - |
20 Dec 2023 | 111.55 | 113.00 | 111.25 | 111.25 | 109.51 | - |
19 Dec 2023 | 111.05 | 112.00 | 110.30 | 111.45 | 109.71 | - |
18 Dec 2023 | 110.45 | 112.25 | 109.20 | 111.15 | 109.41 | - |
15 Dec 2023 | 109.75 | 110.55 | 109.40 | 109.60 | 107.88 | - |
14 Dec 2023 | 107.75 | 110.20 | 107.75 | 109.45 | 107.74 | - |
14 Dec 2023 | 1.5 Dividend | |||||
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |