Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 105.40 | 106.00 | 105.40 | 106.00 | 106.00 | 48 |
08 May 2024 | 105.15 | 105.15 | 105.15 | 105.15 | 105.15 | - |
07 May 2024 | 105.95 | 105.95 | 105.95 | 105.95 | 105.95 | - |
06 May 2024 | 104.70 | 104.70 | 104.70 | 104.70 | 104.70 | - |
03 May 2024 | 102.95 | 102.95 | 102.95 | 102.95 | 102.95 | - |
02 May 2024 | 101.80 | 101.80 | 101.80 | 101.80 | 101.80 | - |
30 Apr 2024 | 104.90 | 104.90 | 104.90 | 104.90 | 104.90 | - |
29 Apr 2024 | 103.30 | 103.30 | 103.30 | 103.30 | 103.30 | - |
26 Apr 2024 | 102.85 | 102.85 | 102.85 | 102.85 | 102.85 | - |
25 Apr 2024 | 104.55 | 104.55 | 104.55 | 104.55 | 104.55 | - |
24 Apr 2024 | 104.90 | 104.90 | 104.90 | 104.90 | 104.90 | - |
23 Apr 2024 | 102.25 | 102.25 | 102.25 | 102.25 | 102.25 | - |
22 Apr 2024 | 99.90 | 99.90 | 99.90 | 99.90 | 99.90 | - |
19 Apr 2024 | 98.76 | 98.76 | 98.76 | 98.76 | 98.76 | - |
18 Apr 2024 | 98.94 | 98.94 | 98.94 | 98.94 | 98.94 | - |
17 Apr 2024 | 100.85 | 100.85 | 100.85 | 100.85 | 100.85 | - |
16 Apr 2024 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | - |
15 Apr 2024 | 98.88 | 98.88 | 98.88 | 98.88 | 98.88 | - |
12 Apr 2024 | 100.70 | 100.70 | 100.70 | 100.70 | 100.70 | - |
11 Apr 2024 | 101.60 | 101.60 | 101.60 | 101.60 | 101.60 | - |
10 Apr 2024 | 101.35 | 101.35 | 101.35 | 101.35 | 101.35 | - |
09 Apr 2024 | 100.15 | 100.15 | 100.15 | 100.15 | 100.15 | - |
08 Apr 2024 | 99.62 | 99.62 | 99.62 | 99.62 | 99.62 | - |
05 Apr 2024 | 97.86 | 97.86 | 97.86 | 97.86 | 97.86 | - |
04 Apr 2024 | 96.92 | 96.92 | 96.92 | 96.92 | 96.92 | - |
03 Apr 2024 | 99.10 | 99.10 | 99.10 | 99.10 | 99.10 | - |
02 Apr 2024 | 100.35 | 100.35 | 100.35 | 100.35 | 100.35 | - |
28 Mar 2024 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | - |
27 Mar 2024 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - |
26 Mar 2024 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | - |
25 Mar 2024 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | - |
22 Mar 2024 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | - |
21 Mar 2024 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | - |
20 Mar 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - |
19 Mar 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | - |
18 Mar 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - |
15 Mar 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - |
14 Mar 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - |
13 Mar 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - |
12 Mar 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | - |
11 Mar 2024 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | - |
08 Mar 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | - |
07 Mar 2024 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | - |
06 Mar 2024 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | - |
05 Mar 2024 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - |
05 Mar 2024 | 0.0375 Dividend | |||||
04 Mar 2024 | 125.00 | 125.00 | 125.00 | 125.00 | 124.96 | - |
01 Mar 2024 | 125.00 | 125.00 | 125.00 | 125.00 | 124.96 | - |
29 Feb 2024 | 125.00 | 125.00 | 125.00 | 125.00 | 124.96 | - |
28 Feb 2024 | 125.00 | 125.00 | 125.00 | 125.00 | 124.96 | - |
27 Feb 2024 | 124.00 | 124.00 | 124.00 | 124.00 | 123.96 | - |
26 Feb 2024 | 124.00 | 124.00 | 124.00 | 124.00 | 123.96 | - |
23 Feb 2024 | 123.00 | 123.00 | 123.00 | 123.00 | 122.96 | - |
22 Feb 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 119.96 | - |
21 Feb 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 117.96 | - |
20 Feb 2024 | 121.00 | 121.00 | 121.00 | 121.00 | 120.96 | - |
19 Feb 2024 | 121.00 | 121.00 | 121.00 | 121.00 | 120.96 | - |
16 Feb 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 116.96 | - |
15 Feb 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 117.96 | - |
14 Feb 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 116.96 | - |
13 Feb 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 118.96 | - |
12 Feb 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 116.96 | - |
09 Feb 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 115.97 | - |
08 Feb 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 109.97 | - |
07 Feb 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 110.97 | - |
06 Feb 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 110.97 | - |
05 Feb 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 110.97 | - |
02 Feb 2024 | 112.00 | 112.00 | 112.00 | 112.00 | 111.97 | - |
01 Feb 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 109.97 | - |
31 Jan 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 112.97 | - |
30 Jan 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 114.97 | - |
29 Jan 2024 | 112.00 | 112.00 | 112.00 | 112.00 | 111.97 | - |
26 Jan 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 107.97 | - |
25 Jan 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 106.97 | - |
24 Jan 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 107.97 | - |
23 Jan 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 107.97 | - |
22 Jan 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 108.97 | - |
19 Jan 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 106.97 | - |
18 Jan 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 105.97 | - |
17 Jan 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 107.97 | - |
16 Jan 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 107.97 | - |
15 Jan 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 110.97 | - |
12 Jan 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 110.97 | - |
11 Jan 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 109.97 | - |
10 Jan 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 108.97 | - |
09 Jan 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 108.97 | - |
08 Jan 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 104.97 | - |
05 Jan 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 105.97 | - |
04 Jan 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 105.97 | - |
03 Jan 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 109.97 | - |
02 Jan 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 108.97 | - |
29 Dec 2023 | 110.00 | 110.00 | 109.00 | 109.00 | 108.97 | - |
28 Dec 2023 | 109.00 | 109.00 | 109.00 | 109.00 | 108.97 | - |
27 Dec 2023 | 109.00 | 109.00 | 109.00 | 109.00 | 108.97 | - |
22 Dec 2023 | 109.00 | 109.00 | 109.00 | 109.00 | 108.97 | - |
21 Dec 2023 | 108.00 | 108.00 | 108.00 | 108.00 | 107.97 | - |
20 Dec 2023 | 110.00 | 110.00 | 110.00 | 110.00 | 109.97 | - |
19 Dec 2023 | 107.00 | 107.00 | 107.00 | 107.00 | 106.97 | - |
18 Dec 2023 | 107.00 | 107.00 | 107.00 | 107.00 | 106.97 | - |
15 Dec 2023 | 105.00 | 105.00 | 105.00 | 105.00 | 104.97 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |