Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 101.52 | 102.08 | 101.52 | 102.08 | 102.08 | - |
16 May 2024 | 101.92 | 101.92 | 101.26 | 101.26 | 101.26 | - |
15 May 2024 | 100.02 | 101.34 | 100.02 | 101.02 | 101.02 | - |
14 May 2024 | 100.42 | 101.40 | 100.16 | 100.16 | 100.16 | 60 |
13 May 2024 | 99.37 | 99.79 | 99.26 | 99.38 | 99.38 | - |
10 May 2024 | 100.24 | 100.24 | 100.24 | 100.24 | 100.24 | - |
09 May 2024 | 97.97 | 98.82 | 97.97 | 98.82 | 98.82 | 41 |
08 May 2024 | 99.81 | 99.81 | 98.41 | 98.41 | 98.41 | - |
07 May 2024 | 97.06 | 97.06 | 97.06 | 97.06 | 97.06 | - |
06 May 2024 | 98.02 | 98.02 | 96.83 | 96.83 | 96.83 | - |
03 May 2024 | 97.48 | 99.57 | 97.24 | 98.39 | 98.39 | - |
02 May 2024 | 95.47 | 95.84 | 95.33 | 95.33 | 95.33 | 40 |
30 Apr 2024 | 97.56 | 97.66 | 95.57 | 95.97 | 95.97 | 200 |
29 Apr 2024 | 97.42 | 97.66 | 97.24 | 97.24 | 97.24 | - |
26 Apr 2024 | 96.07 | 96.07 | 95.90 | 95.90 | 95.90 | - |
25 Apr 2024 | 95.81 | 95.81 | 94.95 | 94.95 | 94.95 | - |
24 Apr 2024 | 97.14 | 98.01 | 96.27 | 96.27 | 96.27 | 100 |
23 Apr 2024 | 97.20 | 97.93 | 96.76 | 97.65 | 97.65 | - |
22 Apr 2024 | 97.01 | 97.64 | 97.01 | 97.64 | 97.64 | 32 |
19 Apr 2024 | 96.83 | 96.96 | 96.00 | 96.00 | 96.00 | - |
18 Apr 2024 | 99.20 | 100.20 | 97.58 | 98.04 | 98.04 | - |
17 Apr 2024 | 107.06 | 107.18 | 107.06 | 107.16 | 107.16 | - |
16 Apr 2024 | 107.88 | 108.72 | 107.18 | 108.14 | 108.14 | 20 |
15 Apr 2024 | 110.96 | 111.52 | 109.18 | 109.18 | 109.18 | - |
12 Apr 2024 | 111.28 | 111.28 | 111.28 | 111.28 | 111.28 | - |
11 Apr 2024 | 111.12 | 113.10 | 111.04 | 112.64 | 112.64 | 14 |
10 Apr 2024 | 115.22 | 115.22 | 115.22 | 115.22 | 115.22 | - |
09 Apr 2024 | 115.02 | 116.00 | 115.02 | 116.00 | 116.00 | - |
08 Apr 2024 | 113.96 | 114.02 | 113.96 | 114.02 | 114.02 | - |
05 Apr 2024 | 114.14 | 114.14 | 114.14 | 114.14 | 114.14 | - |
04 Apr 2024 | 115.28 | 115.32 | 115.28 | 115.32 | 115.32 | 11 |
03 Apr 2024 | 115.20 | 115.50 | 115.20 | 115.50 | 115.50 | - |
02 Apr 2024 | 117.98 | 117.98 | 117.98 | 117.98 | 117.98 | - |
28 Mar 2024 | 117.90 | 120.00 | 117.90 | 120.00 | 120.00 | - |
27 Mar 2024 | 114.80 | 114.80 | 114.80 | 114.80 | 114.80 | - |
26 Mar 2024 | 116.20 | 116.20 | 116.20 | 116.20 | 116.20 | - |
25 Mar 2024 | 117.80 | 118.50 | 117.80 | 117.90 | 117.90 | - |
22 Mar 2024 | 118.70 | 118.90 | 118.40 | 118.90 | 118.90 | - |
21 Mar 2024 | 116.90 | 119.50 | 116.90 | 119.50 | 119.50 | - |
20 Mar 2024 | 116.60 | 117.60 | 116.60 | 117.60 | 117.60 | - |
19 Mar 2024 | 116.70 | 117.90 | 116.70 | 117.70 | 117.70 | - |
18 Mar 2024 | 117.50 | 118.20 | 117.50 | 117.70 | 117.70 | 1 |
15 Mar 2024 | 118.20 | 118.30 | 117.60 | 117.60 | 117.60 | 67 |
15 Mar 2024 | 0.96 Dividend | |||||
14 Mar 2024 | 120.90 | 120.90 | 120.90 | 120.90 | 119.94 | - |
13 Mar 2024 | 122.10 | 122.80 | 121.50 | 121.50 | 120.54 | - |
12 Mar 2024 | 123.00 | 123.30 | 122.50 | 123.30 | 122.32 | - |
11 Mar 2024 | 122.20 | 123.00 | 122.20 | 122.70 | 121.73 | - |
08 Mar 2024 | 120.10 | 123.50 | 120.10 | 123.20 | 122.22 | - |
07 Mar 2024 | 120.80 | 122.10 | 120.40 | 120.60 | 119.64 | 1 |
06 Mar 2024 | 120.90 | 122.50 | 120.90 | 121.90 | 120.93 | - |
05 Mar 2024 | 121.70 | 122.80 | 121.70 | 121.70 | 120.73 | 80 |
04 Mar 2024 | 122.80 | 123.00 | 121.20 | 123.00 | 122.02 | - |
01 Mar 2024 | 122.40 | 122.40 | 121.50 | 121.50 | 120.54 | - |
29 Feb 2024 | 122.50 | 122.50 | 122.50 | 122.50 | 121.53 | - |
28 Feb 2024 | 121.20 | 122.50 | 121.10 | 122.50 | 121.53 | 28 |
27 Feb 2024 | 121.00 | 121.00 | 121.00 | 121.00 | 120.04 | - |
26 Feb 2024 | 121.80 | 122.10 | 121.70 | 122.10 | 121.13 | 400 |
23 Feb 2024 | 122.20 | 123.40 | 121.60 | 123.40 | 122.42 | - |
22 Feb 2024 | 122.30 | 123.60 | 122.30 | 123.40 | 122.42 | - |
21 Feb 2024 | 122.10 | 122.10 | 122.10 | 122.10 | 121.13 | - |
20 Feb 2024 | 123.00 | 123.00 | 122.00 | 122.70 | 121.73 | - |
19 Feb 2024 | 122.70 | 123.40 | 122.70 | 123.40 | 122.42 | - |
16 Feb 2024 | 122.40 | 123.60 | 122.40 | 123.60 | 122.62 | 250 |
15 Feb 2024 | 120.70 | 120.70 | 120.70 | 120.70 | 119.74 | - |
14 Feb 2024 | 121.10 | 121.10 | 121.10 | 121.10 | 120.14 | - |
13 Feb 2024 | 121.40 | 121.40 | 121.40 | 121.40 | 120.44 | - |
12 Feb 2024 | 121.60 | 121.60 | 121.60 | 121.60 | 120.63 | - |
09 Feb 2024 | 121.00 | 121.90 | 121.00 | 121.90 | 120.93 | - |
08 Feb 2024 | 118.70 | 122.30 | 118.70 | 121.90 | 120.93 | - |
07 Feb 2024 | 120.30 | 122.00 | 120.10 | 120.90 | 119.94 | - |
06 Feb 2024 | 116.90 | 117.30 | 116.90 | 117.30 | 116.37 | - |
05 Feb 2024 | 119.00 | 119.50 | 117.70 | 117.70 | 116.77 | 101 |
02 Feb 2024 | 118.90 | 119.10 | 118.50 | 118.50 | 117.56 | - |
01 Feb 2024 | 116.30 | 116.40 | 116.30 | 116.30 | 115.38 | - |
31 Jan 2024 | 115.90 | 117.50 | 115.70 | 117.50 | 116.57 | - |
30 Jan 2024 | 117.00 | 117.00 | 116.00 | 116.00 | 115.08 | - |
29 Jan 2024 | 115.80 | 115.90 | 115.50 | 115.50 | 114.58 | - |
26 Jan 2024 | 115.10 | 115.90 | 114.90 | 115.80 | 114.88 | - |
25 Jan 2024 | 114.50 | 114.50 | 114.30 | 114.30 | 113.39 | - |
24 Jan 2024 | 116.80 | 116.80 | 115.30 | 115.30 | 114.38 | - |
23 Jan 2024 | 116.80 | 119.10 | 116.80 | 118.30 | 117.36 | - |
22 Jan 2024 | 116.80 | 119.00 | 116.80 | 118.20 | 117.26 | - |
19 Jan 2024 | 114.90 | 116.60 | 114.90 | 116.60 | 115.67 | 100 |
18 Jan 2024 | 115.30 | 116.30 | 115.30 | 116.30 | 115.38 | - |
17 Jan 2024 | 118.10 | 118.10 | 115.50 | 115.60 | 114.68 | - |
16 Jan 2024 | 118.20 | 120.30 | 118.20 | 120.30 | 119.34 | - |
15 Jan 2024 | 118.30 | 118.30 | 118.30 | 118.30 | 117.36 | - |
12 Jan 2024 | 118.50 | 119.20 | 118.50 | 119.20 | 118.25 | - |
11 Jan 2024 | 120.70 | 120.70 | 120.70 | 120.70 | 119.74 | - |
10 Jan 2024 | 120.50 | 122.70 | 120.50 | 122.20 | 121.23 | 20 |
09 Jan 2024 | 120.30 | 121.40 | 120.20 | 121.40 | 120.44 | - |
08 Jan 2024 | 117.80 | 121.20 | 117.80 | 121.20 | 120.24 | - |
05 Jan 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 117.06 | - |
04 Jan 2024 | 118.50 | 118.50 | 117.90 | 118.50 | 117.56 | - |
03 Jan 2024 | 121.80 | 121.80 | 119.70 | 119.70 | 118.75 | - |
02 Jan 2024 | 120.20 | 121.30 | 120.20 | 120.70 | 119.74 | - |
29 Dec 2023 | 121.00 | 121.00 | 120.90 | 120.90 | 119.94 | - |
28 Dec 2023 | 119.60 | 121.20 | 119.60 | 120.40 | 119.44 | 8 |
27 Dec 2023 | 119.80 | 120.10 | 119.70 | 119.90 | 118.95 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |