Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 96.97 | 99.94 | 96.97 | 97.99 | 97.99 | 23 |
02 May 2024 | 95.99 | 97.00 | 94.07 | 97.00 | 97.00 | 123 |
30 Apr 2024 | 97.13 | 99.22 | 95.55 | 95.55 | 95.55 | 31 |
29 Apr 2024 | 96.92 | 98.85 | 96.92 | 97.52 | 97.52 | 70 |
26 Apr 2024 | 95.50 | 97.50 | 95.50 | 97.17 | 97.17 | 20 |
25 Apr 2024 | 95.50 | 97.64 | 95.50 | 96.02 | 96.02 | 152 |
24 Apr 2024 | 96.95 | 97.06 | 95.70 | 96.33 | 96.33 | - |
23 Apr 2024 | 96.70 | 98.21 | 96.70 | 97.90 | 97.90 | - |
22 Apr 2024 | 96.68 | 97.77 | 96.48 | 97.49 | 97.49 | 2 |
19 Apr 2024 | 96.84 | 99.00 | 96.59 | 96.76 | 96.76 | 72 |
18 Apr 2024 | 99.00 | 99.67 | 97.48 | 97.96 | 97.96 | 11 |
17 Apr 2024 | 107.00 | 109.00 | 99.89 | 99.89 | 99.89 | 46 |
16 Apr 2024 | 107.80 | 108.42 | 107.24 | 108.26 | 108.26 | - |
15 Apr 2024 | 110.98 | 111.52 | 108.80 | 108.80 | 108.80 | 65 |
12 Apr 2024 | 111.28 | 112.18 | 111.28 | 111.34 | 111.34 | - |
11 Apr 2024 | 111.12 | 112.82 | 110.98 | 112.04 | 112.04 | 68 |
10 Apr 2024 | 115.22 | 115.22 | 110.88 | 112.24 | 112.24 | - |
09 Apr 2024 | 115.02 | 118.32 | 115.02 | 115.76 | 115.76 | 25 |
08 Apr 2024 | 113.94 | 115.96 | 113.94 | 115.84 | 115.84 | - |
05 Apr 2024 | 114.20 | 114.94 | 114.20 | 114.94 | 114.94 | - |
04 Apr 2024 | 115.26 | 117.70 | 115.26 | 115.30 | 115.30 | - |
03 Apr 2024 | 115.18 | 116.58 | 115.18 | 116.40 | 116.40 | - |
02 Apr 2024 | 120.32 | 120.32 | 115.68 | 116.18 | 116.18 | 7 |
28 Mar 2024 | 117.90 | 120.60 | 117.90 | 119.50 | 119.50 | 1 |
27 Mar 2024 | 114.70 | 118.80 | 114.70 | 117.90 | 117.90 | - |
26 Mar 2024 | 116.20 | 116.20 | 114.80 | 114.80 | 114.80 | - |
25 Mar 2024 | 117.60 | 118.50 | 116.20 | 116.20 | 116.20 | - |
22 Mar 2024 | 118.60 | 119.70 | 117.90 | 117.90 | 117.90 | - |
21 Mar 2024 | 116.80 | 119.30 | 116.80 | 118.10 | 118.10 | 50 |
20 Mar 2024 | 116.50 | 117.80 | 116.50 | 116.70 | 116.70 | - |
19 Mar 2024 | 116.60 | 117.40 | 116.50 | 116.50 | 116.50 | - |
18 Mar 2024 | 117.50 | 118.80 | 116.50 | 116.50 | 116.50 | - |
15 Mar 2024 | 118.10 | 118.30 | 117.30 | 117.40 | 117.40 | - |
15 Mar 2024 | 0.96 Dividend | |||||
14 Mar 2024 | 120.80 | 122.90 | 118.90 | 119.00 | 118.04 | 10 |
13 Mar 2024 | 122.00 | 122.90 | 120.70 | 120.70 | 119.73 | - |
12 Mar 2024 | 124.20 | 124.20 | 122.00 | 122.00 | 121.02 | 38 |
11 Mar 2024 | 122.10 | 124.90 | 121.70 | 122.60 | 121.61 | 26 |
08 Mar 2024 | 120.10 | 123.30 | 120.10 | 123.30 | 122.31 | - |
07 Mar 2024 | 120.70 | 122.80 | 120.70 | 121.00 | 120.02 | - |
06 Mar 2024 | 120.80 | 122.30 | 120.80 | 122.00 | 121.02 | - |
05 Mar 2024 | 121.70 | 122.60 | 121.70 | 122.10 | 121.11 | - |
04 Mar 2024 | 122.70 | 123.00 | 121.00 | 123.00 | 122.01 | 110 |
01 Mar 2024 | 122.30 | 123.70 | 121.90 | 123.70 | 122.70 | - |
29 Feb 2024 | 122.40 | 124.20 | 122.40 | 123.20 | 122.21 | - |
28 Feb 2024 | 121.10 | 124.30 | 121.10 | 123.20 | 122.21 | - |
27 Feb 2024 | 120.90 | 123.30 | 120.90 | 122.10 | 121.11 | 120 |
26 Feb 2024 | 121.70 | 122.20 | 121.40 | 122.20 | 121.21 | - |
23 Feb 2024 | 122.20 | 123.60 | 122.20 | 122.90 | 121.91 | - |
22 Feb 2024 | 122.30 | 123.50 | 122.30 | 123.10 | 122.11 | - |
21 Feb 2024 | 122.10 | 123.50 | 122.10 | 123.20 | 122.21 | - |
20 Feb 2024 | 123.00 | 123.20 | 122.20 | 122.90 | 121.91 | - |
19 Feb 2024 | 122.60 | 123.40 | 122.60 | 123.20 | 122.21 | - |
16 Feb 2024 | 122.30 | 124.00 | 122.30 | 123.40 | 122.40 | - |
15 Feb 2024 | 120.70 | 123.20 | 120.60 | 123.20 | 122.21 | - |
14 Feb 2024 | 121.00 | 121.70 | 120.70 | 121.20 | 120.22 | - |
13 Feb 2024 | 121.30 | 121.40 | 119.80 | 121.40 | 120.42 | - |
12 Feb 2024 | 121.50 | 122.60 | 121.50 | 122.30 | 121.31 | - |
09 Feb 2024 | 121.00 | 122.20 | 120.00 | 122.20 | 121.21 | 443 |
08 Feb 2024 | 118.60 | 122.30 | 118.60 | 121.80 | 120.82 | - |
07 Feb 2024 | 120.10 | 121.40 | 119.30 | 119.30 | 118.34 | - |
06 Feb 2024 | 116.90 | 121.10 | 116.90 | 121.10 | 120.12 | - |
05 Feb 2024 | 118.90 | 118.90 | 117.80 | 118.20 | 117.25 | - |
02 Feb 2024 | 118.90 | 120.90 | 117.70 | 119.80 | 118.83 | 18 |
01 Feb 2024 | 116.20 | 119.30 | 116.20 | 119.30 | 118.34 | - |
31 Jan 2024 | 115.80 | 118.00 | 115.80 | 117.20 | 116.25 | - |
30 Jan 2024 | 116.90 | 116.90 | 115.90 | 116.60 | 115.66 | - |
29 Jan 2024 | 115.80 | 117.80 | 115.80 | 117.50 | 116.55 | 20 |
26 Jan 2024 | 115.00 | 116.80 | 115.00 | 116.60 | 115.66 | - |
25 Jan 2024 | 114.40 | 116.60 | 114.40 | 115.90 | 114.97 | - |
24 Jan 2024 | 116.80 | 116.80 | 115.00 | 115.00 | 114.07 | 1 |
23 Jan 2024 | 116.90 | 119.10 | 116.80 | 117.90 | 116.95 | - |
22 Jan 2024 | 116.80 | 119.10 | 116.80 | 118.10 | 117.15 | - |
19 Jan 2024 | 114.90 | 117.70 | 114.90 | 117.60 | 116.65 | - |
18 Jan 2024 | 115.20 | 118.50 | 114.80 | 116.00 | 115.06 | 4 |
17 Jan 2024 | 118.10 | 118.10 | 115.40 | 116.30 | 115.36 | - |
16 Jan 2024 | 118.10 | 120.10 | 118.10 | 119.00 | 118.04 | - |
15 Jan 2024 | 118.90 | 118.90 | 118.10 | 118.10 | 117.15 | - |
12 Jan 2024 | 118.50 | 119.90 | 118.40 | 119.90 | 118.93 | - |
11 Jan 2024 | 120.70 | 120.70 | 119.20 | 119.20 | 118.24 | - |
10 Jan 2024 | 120.50 | 122.80 | 120.50 | 121.40 | 120.42 | - |
09 Jan 2024 | 120.00 | 122.40 | 120.00 | 121.70 | 120.72 | - |
08 Jan 2024 | 117.70 | 121.50 | 117.70 | 121.50 | 120.52 | - |
05 Jan 2024 | 117.90 | 119.80 | 117.90 | 119.20 | 118.24 | - |
04 Jan 2024 | 118.50 | 118.90 | 117.90 | 118.80 | 117.84 | - |
03 Jan 2024 | 121.60 | 121.60 | 119.00 | 119.00 | 118.04 | - |
02 Jan 2024 | 119.80 | 122.60 | 119.80 | 122.60 | 121.61 | 340 |
29 Dec 2023 | 123.30 | 123.30 | 121.00 | 121.00 | 120.02 | 18 |
28 Dec 2023 | 119.60 | 121.50 | 119.60 | 121.50 | 120.52 | 3 |
27 Dec 2023 | 119.80 | 121.90 | 119.80 | 120.00 | 119.03 | 3 |
22 Dec 2023 | 117.60 | 120.50 | 117.60 | 120.00 | 119.03 | 42 |
21 Dec 2023 | 118.40 | 121.00 | 117.80 | 118.40 | 117.44 | 156 |
20 Dec 2023 | 120.90 | 121.90 | 119.50 | 119.50 | 118.54 | - |
19 Dec 2023 | 120.20 | 122.10 | 119.90 | 121.50 | 120.52 | 50 |
18 Dec 2023 | 124.40 | 124.40 | 121.00 | 121.30 | 120.32 | 20 |
15 Dec 2023 | 122.90 | 124.20 | 122.60 | 123.00 | 122.01 | - |
15 Dec 2023 | 0.87 Dividend | |||||
14 Dec 2023 | 117.70 | 124.30 | 117.70 | 124.10 | 122.24 | - |
13 Dec 2023 | 112.20 | 118.40 | 112.20 | 118.40 | 116.62 | - |
12 Dec 2023 | 114.30 | 114.30 | 112.20 | 113.00 | 111.30 | 12 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |