Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 May 2024 | 109.20 | 109.20 | 109.20 | 109.20 | 109.20 | - |
28 May 2024 | 108.62 | 109.10 | 108.26 | 109.10 | 109.10 | 60 |
27 May 2024 | 108.06 | 108.70 | 108.04 | 108.44 | 108.44 | 20 |
24 May 2024 | 108.38 | 108.86 | 107.94 | 107.94 | 107.94 | - |
23 May 2024 | 108.28 | 109.72 | 108.28 | 108.52 | 108.52 | - |
22 May 2024 | 110.56 | 110.56 | 108.60 | 109.80 | 109.80 | - |
21 May 2024 | 110.80 | 111.10 | 110.80 | 111.10 | 111.10 | 10 |
20 May 2024 | 112.04 | 112.04 | 111.48 | 111.48 | 111.48 | - |
17 May 2024 | 110.18 | 111.78 | 109.84 | 111.78 | 111.78 | - |
16 May 2024 | 110.78 | 111.32 | 110.48 | 110.62 | 110.62 | - |
15 May 2024 | 112.12 | 112.12 | 110.36 | 110.88 | 110.88 | - |
14 May 2024 | 112.36 | 112.36 | 111.56 | 111.70 | 111.70 | - |
13 May 2024 | 112.46 | 113.28 | 112.46 | 112.50 | 112.50 | - |
10 May 2024 | 114.60 | 114.60 | 113.52 | 113.82 | 113.82 | - |
10 May 2024 | 0.78 Dividend | |||||
09 May 2024 | 114.32 | 114.94 | 114.32 | 114.44 | 113.66 | - |
08 May 2024 | 113.82 | 114.70 | 113.64 | 114.70 | 113.92 | - |
07 May 2024 | 114.44 | 114.54 | 114.34 | 114.34 | 113.56 | 100 |
06 May 2024 | 113.84 | 115.66 | 113.58 | 115.66 | 114.87 | 15 |
03 May 2024 | 114.04 | 114.16 | 112.54 | 113.08 | 112.31 | 123 |
02 May 2024 | 115.78 | 116.20 | 114.00 | 114.00 | 113.22 | 40 |
30 Apr 2024 | 120.76 | 121.02 | 117.96 | 117.96 | 117.16 | - |
29 Apr 2024 | 120.32 | 121.14 | 120.32 | 120.88 | 120.06 | - |
26 Apr 2024 | 120.44 | 121.28 | 119.82 | 121.10 | 120.27 | 104 |
25 Apr 2024 | 120.36 | 120.80 | 120.34 | 120.80 | 119.98 | 20 |
24 Apr 2024 | 121.14 | 121.42 | 120.32 | 120.64 | 119.82 | - |
23 Apr 2024 | 121.02 | 121.04 | 120.42 | 121.04 | 120.22 | - |
22 Apr 2024 | 119.80 | 120.92 | 119.36 | 120.92 | 120.10 | 100 |
19 Apr 2024 | 122.18 | 122.18 | 119.06 | 121.10 | 120.27 | 4 |
18 Apr 2024 | 119.84 | 120.48 | 119.02 | 119.84 | 119.02 | 50 |
17 Apr 2024 | 121.00 | 121.90 | 120.10 | 120.62 | 119.80 | - |
16 Apr 2024 | 122.24 | 122.24 | 121.20 | 121.90 | 121.07 | - |
15 Apr 2024 | 122.50 | 123.24 | 122.46 | 122.48 | 121.65 | - |
12 Apr 2024 | 124.02 | 124.02 | 124.00 | 124.00 | 123.15 | - |
11 Apr 2024 | 123.04 | 124.04 | 121.94 | 123.40 | 122.56 | - |
10 Apr 2024 | 121.70 | 123.56 | 121.70 | 123.56 | 122.72 | - |
09 Apr 2024 | 121.44 | 121.96 | 120.78 | 120.78 | 119.96 | 30 |
08 Apr 2024 | 121.88 | 122.88 | 121.88 | 122.88 | 122.04 | 20 |
05 Apr 2024 | 121.88 | 121.98 | 121.88 | 121.98 | 121.15 | - |
04 Apr 2024 | 121.34 | 121.48 | 121.34 | 121.48 | 120.65 | - |
03 Apr 2024 | 120.88 | 121.16 | 120.88 | 121.16 | 120.33 | - |
02 Apr 2024 | 119.94 | 120.08 | 119.94 | 120.08 | 119.26 | 3 |
28 Mar 2024 | 117.00 | 117.76 | 117.00 | 117.76 | 116.96 | - |
27 Mar 2024 | 115.58 | 116.22 | 115.58 | 116.22 | 115.43 | - |
26 Mar 2024 | 115.90 | 116.12 | 115.90 | 116.12 | 115.33 | - |
25 Mar 2024 | 113.60 | 115.96 | 113.60 | 115.96 | 115.17 | - |
22 Mar 2024 | 113.46 | 113.60 | 113.46 | 113.60 | 112.83 | - |
21 Mar 2024 | 111.62 | 112.80 | 111.34 | 112.80 | 112.03 | - |
20 Mar 2024 | 111.74 | 112.14 | 111.50 | 111.50 | 110.74 | 60 |
19 Mar 2024 | 110.24 | 112.10 | 110.24 | 112.10 | 111.34 | - |
18 Mar 2024 | 110.70 | 110.70 | 109.98 | 110.34 | 109.59 | - |
15 Mar 2024 | 110.10 | 110.10 | 109.50 | 109.72 | 108.97 | - |
14 Mar 2024 | 107.56 | 107.56 | 107.56 | 107.56 | 106.83 | - |
13 Mar 2024 | 105.12 | 107.14 | 105.12 | 107.14 | 106.41 | - |
12 Mar 2024 | 105.24 | 105.78 | 105.24 | 105.36 | 104.64 | - |
11 Mar 2024 | 102.70 | 103.54 | 102.70 | 102.88 | 102.18 | - |
08 Mar 2024 | 103.54 | 103.54 | 102.84 | 102.96 | 102.26 | - |
07 Mar 2024 | 102.50 | 102.80 | 102.40 | 102.80 | 102.10 | - |
06 Mar 2024 | 102.34 | 103.02 | 102.34 | 102.56 | 101.86 | - |
05 Mar 2024 | 101.80 | 103.44 | 101.80 | 102.80 | 102.10 | - |
04 Mar 2024 | 104.96 | 104.96 | 102.82 | 102.82 | 102.12 | - |
01 Mar 2024 | 104.12 | 105.00 | 104.12 | 105.00 | 104.28 | - |
29 Feb 2024 | 103.06 | 103.38 | 103.06 | 103.38 | 102.68 | - |
28 Feb 2024 | 102.38 | 102.46 | 102.32 | 102.32 | 101.62 | - |
27 Feb 2024 | 103.48 | 104.02 | 103.48 | 104.02 | 103.31 | - |
26 Feb 2024 | 102.24 | 102.24 | 102.18 | 102.18 | 101.48 | - |
23 Feb 2024 | 102.96 | 102.96 | 102.10 | 102.42 | 101.72 | - |
22 Feb 2024 | 104.00 | 104.00 | 103.82 | 103.82 | 103.11 | 5 |
21 Feb 2024 | 101.02 | 101.66 | 101.02 | 101.66 | 100.97 | - |
20 Feb 2024 | 102.46 | 102.46 | 102.42 | 102.42 | 101.72 | - |
19 Feb 2024 | 101.66 | 101.66 | 101.64 | 101.64 | 100.95 | - |
16 Feb 2024 | 102.76 | 103.38 | 102.16 | 103.38 | 102.68 | - |
15 Feb 2024 | 101.66 | 103.10 | 101.66 | 103.10 | 102.40 | - |
15 Feb 2024 | 0.78 Dividend | |||||
14 Feb 2024 | 102.04 | 102.04 | 102.04 | 102.04 | 100.57 | - |
13 Feb 2024 | 103.08 | 103.08 | 102.42 | 102.82 | 101.34 | 20 |
12 Feb 2024 | 102.62 | 103.38 | 102.14 | 102.94 | 101.46 | - |
09 Feb 2024 | 105.02 | 105.86 | 103.22 | 103.22 | 101.73 | 90 |
08 Feb 2024 | 103.86 | 105.52 | 103.28 | 105.52 | 104.00 | - |
07 Feb 2024 | 103.18 | 104.26 | 102.92 | 104.26 | 102.76 | - |
06 Feb 2024 | 102.22 | 104.00 | 102.22 | 103.76 | 102.27 | - |
05 Feb 2024 | 102.60 | 102.86 | 102.38 | 102.86 | 101.38 | - |
02 Feb 2024 | 102.52 | 102.98 | 101.42 | 102.98 | 101.50 | - |
01 Feb 2024 | 103.44 | 103.74 | 103.44 | 103.50 | 102.01 | - |
31 Jan 2024 | 104.64 | 104.64 | 103.70 | 103.70 | 102.21 | - |
30 Jan 2024 | 102.88 | 102.88 | 102.76 | 102.76 | 101.28 | - |
29 Jan 2024 | 103.20 | 103.28 | 103.20 | 103.28 | 101.79 | - |
26 Jan 2024 | 102.58 | 103.14 | 101.92 | 101.92 | 100.45 | - |
25 Jan 2024 | 100.54 | 101.54 | 100.54 | 101.22 | 99.76 | - |
24 Jan 2024 | 99.17 | 100.70 | 99.09 | 100.36 | 98.91 | - |
23 Jan 2024 | 98.97 | 99.77 | 98.97 | 99.36 | 97.93 | - |
22 Jan 2024 | 97.44 | 99.33 | 97.44 | 99.07 | 97.64 | 5 |
19 Jan 2024 | 98.33 | 98.54 | 97.26 | 97.26 | 95.86 | - |
18 Jan 2024 | 98.90 | 98.90 | 97.72 | 98.33 | 96.91 | - |
17 Jan 2024 | 99.75 | 99.75 | 98.39 | 98.44 | 97.02 | 70 |
16 Jan 2024 | 101.10 | 102.38 | 99.75 | 99.75 | 98.31 | - |
15 Jan 2024 | 101.08 | 101.08 | 100.86 | 100.86 | 99.41 | 81 |
12 Jan 2024 | 103.56 | 103.56 | 101.58 | 101.68 | 100.22 | - |
11 Jan 2024 | 101.74 | 102.06 | 101.08 | 101.78 | 100.31 | - |
10 Jan 2024 | 103.44 | 103.44 | 101.36 | 101.36 | 99.90 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |