Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 118.29 | 123.96 | 117.13 | 123.96 | 123.96 | 2,913 |
24 Apr 2024 | 123.50 | 126.00 | 119.34 | 120.70 | 120.70 | 14,977 |
23 Apr 2024 | 116.31 | 120.83 | 116.05 | 118.99 | 118.99 | 8,200 |
22 Apr 2024 | 114.00 | 118.26 | 114.00 | 116.95 | 116.95 | 5,868 |
22 Apr 2024 | 0.445 Dividend | |||||
19 Apr 2024 | 113.00 | 118.96 | 113.00 | 115.39 | 114.94 | 10,675 |
18 Apr 2024 | 118.81 | 119.80 | 115.27 | 117.38 | 116.93 | 5,138 |
17 Apr 2024 | 122.62 | 123.58 | 118.33 | 120.00 | 119.54 | 6,002 |
16 Apr 2024 | 116.67 | 120.89 | 115.70 | 120.73 | 120.26 | 4,672 |
15 Apr 2024 | 118.88 | 122.47 | 117.50 | 119.17 | 118.71 | 10,626 |
12 Apr 2024 | 121.51 | 122.08 | 117.74 | 118.38 | 117.92 | 13,103 |
11 Apr 2024 | 123.65 | 125.52 | 123.32 | 124.62 | 124.14 | 56,477 |
10 Apr 2024 | 121.68 | 126.05 | 121.08 | 124.84 | 124.36 | 5,303 |
09 Apr 2024 | 127.17 | 127.17 | 120.50 | 122.50 | 122.02 | 16,870 |
08 Apr 2024 | 133.95 | 133.95 | 125.67 | 126.87 | 126.38 | 27,487 |
05 Apr 2024 | 128.35 | 130.67 | 123.51 | 130.39 | 129.89 | 22,959 |
04 Apr 2024 | 129.02 | 136.07 | 129.02 | 131.62 | 131.12 | 37,764 |
03 Apr 2024 | 119.04 | 129.29 | 118.15 | 129.02 | 128.53 | 20,174 |
02 Apr 2024 | 120.75 | 120.75 | 115.36 | 117.89 | 117.44 | 11,254 |
28 Mar 2024 | 111.56 | 114.40 | 111.56 | 113.89 | 113.45 | 7,341 |
27 Mar 2024 | 113.89 | 115.45 | 110.95 | 111.73 | 111.30 | 9,512 |
26 Mar 2024 | 113.80 | 116.82 | 113.37 | 115.71 | 115.26 | 8,168 |
25 Mar 2024 | 111.14 | 114.69 | 110.47 | 113.11 | 112.67 | 11,528 |
22 Mar 2024 | 114.50 | 114.70 | 111.82 | 112.25 | 111.82 | 5,476 |
21 Mar 2024 | 114.09 | 115.82 | 112.35 | 113.99 | 113.55 | 16,175 |
20 Mar 2024 | 108.00 | 109.47 | 106.36 | 109.41 | 108.98 | 11,451 |
19 Mar 2024 | 107.07 | 108.81 | 105.21 | 107.16 | 106.75 | 7,993 |
18 Mar 2024 | 107.75 | 108.00 | 104.68 | 106.87 | 106.46 | 12,441 |
15 Mar 2024 | 107.31 | 108.93 | 105.90 | 108.06 | 107.64 | 3,485 |
14 Mar 2024 | 110.75 | 111.38 | 105.02 | 105.55 | 105.14 | 7,601 |
13 Mar 2024 | 113.60 | 114.22 | 109.51 | 109.98 | 109.56 | 10,853 |
12 Mar 2024 | 117.78 | 118.27 | 114.08 | 114.68 | 114.24 | 4,686 |
11 Mar 2024 | 115.40 | 116.83 | 113.66 | 116.01 | 115.56 | 4,272 |
08 Mar 2024 | 119.22 | 120.41 | 115.31 | 116.83 | 116.38 | 3,992 |
07 Mar 2024 | 119.60 | 121.98 | 118.78 | 121.07 | 120.61 | 10,042 |
06 Mar 2024 | 119.62 | 120.45 | 116.92 | 119.79 | 119.33 | 6,824 |
05 Mar 2024 | 120.55 | 121.28 | 113.90 | 114.86 | 114.42 | 7,658 |
04 Mar 2024 | 127.00 | 129.60 | 120.80 | 123.53 | 123.05 | 51,651 |
01 Mar 2024 | 111.81 | 130.59 | 111.81 | 122.55 | 122.08 | 121,334 |
29 Feb 2024 | 91.35 | 94.67 | 91.00 | 94.56 | 94.20 | 8,022 |
28 Feb 2024 | 91.62 | 94.36 | 91.35 | 93.50 | 93.14 | 7,003 |
27 Feb 2024 | 94.41 | 94.41 | 90.79 | 90.79 | 90.44 | 3,189 |
26 Feb 2024 | 90.46 | 94.97 | 90.46 | 93.41 | 93.05 | 12,059 |
23 Feb 2024 | 89.00 | 92.62 | 88.14 | 89.80 | 89.45 | 7,261 |
22 Feb 2024 | 81.94 | 89.03 | 81.94 | 88.40 | 88.06 | 5,046 |
21 Feb 2024 | 80.96 | 81.77 | 80.74 | 81.00 | 80.69 | 2,948 |
20 Feb 2024 | 84.11 | 84.11 | 81.23 | 82.54 | 82.22 | 6,881 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 83.47 | 85.05 | 82.74 | 85.00 | 84.67 | 7,510 |
15 Feb 2024 | 85.73 | 85.75 | 82.45 | 83.04 | 82.72 | 7,202 |
14 Feb 2024 | 84.63 | 85.95 | 84.63 | 85.65 | 85.32 | 3,860 |
13 Feb 2024 | 84.74 | 84.98 | 83.75 | 83.97 | 83.65 | 3,265 |
12 Feb 2024 | 86.29 | 86.84 | 85.85 | 86.41 | 86.08 | 5,080 |
09 Feb 2024 | 84.80 | 86.43 | 84.80 | 86.35 | 86.02 | 51,896 |
08 Feb 2024 | 84.01 | 85.10 | 83.61 | 84.88 | 84.55 | 2,274 |
07 Feb 2024 | 83.44 | 83.91 | 83.03 | 83.51 | 83.19 | 2,926 |
06 Feb 2024 | 85.71 | 85.73 | 82.19 | 82.19 | 81.87 | 25,872 |
05 Feb 2024 | 86.74 | 86.74 | 84.76 | 85.41 | 85.08 | 4,266 |
02 Feb 2024 | 85.63 | 86.90 | 85.18 | 86.73 | 86.40 | 7,636 |
01 Feb 2024 | 83.97 | 85.28 | 82.97 | 85.21 | 84.88 | 1,211 |
31 Jan 2024 | 83.17 | 83.94 | 81.85 | 82.92 | 82.60 | 5,021 |
30 Jan 2024 | 85.32 | 86.45 | 84.42 | 84.42 | 84.10 | 3,397 |
29 Jan 2024 | 84.49 | 84.65 | 83.69 | 83.79 | 83.46 | 2,296 |
26 Jan 2024 | 82.45 | 84.36 | 82.25 | 84.10 | 83.78 | 2,857 |
25 Jan 2024 | 84.25 | 85.01 | 83.60 | 83.66 | 83.33 | 3,836 |
24 Jan 2024 | 83.50 | 84.92 | 83.05 | 83.97 | 83.65 | 3,967 |
23 Jan 2024 | 80.98 | 82.44 | 80.58 | 81.91 | 81.59 | 4,404 |
22 Jan 2024 | 83.82 | 83.82 | 80.99 | 81.34 | 81.03 | 6,562 |
22 Jan 2024 | 0.37 Dividend | |||||
19 Jan 2024 | 79.12 | 84.69 | 79.12 | 84.69 | 83.99 | 10,535 |
18 Jan 2024 | 78.36 | 79.01 | 77.78 | 78.04 | 77.40 | 2,990 |
17 Jan 2024 | 78.64 | 78.71 | 76.90 | 77.45 | 76.81 | 3,110 |
16 Jan 2024 | 79.10 | 79.46 | 78.49 | 78.66 | 78.01 | 3,674 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 79.91 | 80.25 | 79.10 | 79.75 | 79.10 | 1,366 |
11 Jan 2024 | 78.87 | 79.20 | 77.54 | 78.95 | 78.30 | 4,673 |
10 Jan 2024 | 77.23 | 78.74 | 76.99 | 78.32 | 77.68 | 2,942 |
09 Jan 2024 | 79.36 | 79.36 | 77.50 | 77.74 | 77.10 | 11,448 |
08 Jan 2024 | 77.97 | 79.21 | 77.37 | 78.86 | 78.22 | 4,400 |
05 Jan 2024 | 75.56 | 76.21 | 75.43 | 75.96 | 75.33 | 639 |
04 Jan 2024 | 76.62 | 77.02 | 76.35 | 76.35 | 75.72 | 655 |
03 Jan 2024 | 74.70 | 76.76 | 74.66 | 76.55 | 75.92 | 4,669 |
02 Jan 2024 | 75.73 | 75.96 | 74.42 | 75.04 | 74.42 | 1,862 |
29 Dec 2023 | 76.79 | 76.91 | 76.22 | 76.50 | 75.87 | 796 |
28 Dec 2023 | 77.00 | 77.26 | 76.63 | 76.87 | 76.24 | 1,271 |
27 Dec 2023 | 77.22 | 77.34 | 76.97 | 77.13 | 76.50 | 11,979 |
22 Dec 2023 | 75.32 | 76.14 | 75.01 | 75.52 | 74.90 | 70,165 |
21 Dec 2023 | 73.49 | 75.40 | 73.49 | 74.79 | 74.18 | 4,410 |
20 Dec 2023 | 73.54 | 74.22 | 73.36 | 73.81 | 73.20 | 1,526 |
19 Dec 2023 | 73.85 | 74.09 | 72.45 | 73.54 | 72.94 | 2,707 |
18 Dec 2023 | 71.62 | 73.03 | 71.04 | 72.94 | 72.34 | 3,919 |
15 Dec 2023 | 72.57 | 72.95 | 71.81 | 72.41 | 71.82 | 1,824 |
14 Dec 2023 | 71.07 | 72.27 | 70.21 | 72.05 | 71.46 | 7,734 |
13 Dec 2023 | 69.99 | 70.07 | 69.26 | 69.52 | 68.95 | 1,006 |
12 Dec 2023 | 69.07 | 70.14 | 68.96 | 70.11 | 69.53 | 1,294 |
11 Dec 2023 | 68.62 | 69.71 | 68.57 | 69.68 | 69.11 | 1,281 |
08 Dec 2023 | 68.43 | 69.33 | 68.43 | 68.84 | 68.27 | 4,766 |
07 Dec 2023 | 67.63 | 68.71 | 67.50 | 68.70 | 68.14 | 3,211 |
06 Dec 2023 | 69.48 | 69.60 | 67.93 | 68.03 | 67.47 | 3,200 |
05 Dec 2023 | 69.21 | 70.31 | 69.21 | 69.27 | 68.70 | 7,004 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |