Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 111.65 | 112.52 | 109.92 | 110.87 | 110.87 | 351 |
02 May 2024 | 110.73 | 111.44 | 108.33 | 109.30 | 109.30 | 1,590 |
01 May 2024 | 120.56 | 122.10 | 108.87 | 109.52 | 109.52 | 2,107 |
30 Apr 2024 | 124.68 | 124.68 | 123.25 | 123.30 | 123.30 | 92,353 |
29 Apr 2024 | 125.46 | 125.74 | 124.57 | 125.57 | 125.57 | 28,997 |
26 Apr 2024 | 123.56 | 125.49 | 123.56 | 125.44 | 125.44 | 17 |
25 Apr 2024 | 126.14 | 126.45 | 123.46 | 124.65 | 124.65 | 273 |
24 Apr 2024 | 126.76 | 127.44 | 125.82 | 127.44 | 127.44 | 134 |
23 Apr 2024 | 125.54 | 126.71 | 124.73 | 126.61 | 126.61 | 32 |
22 Apr 2024 | 123.42 | 123.92 | 122.05 | 123.92 | 123.92 | 149 |
19 Apr 2024 | 121.19 | 122.92 | 121.19 | 122.22 | 122.22 | 125 |
18 Apr 2024 | 122.95 | 123.73 | 122.36 | 122.48 | 122.48 | 112,180 |
17 Apr 2024 | 124.61 | 124.68 | 122.60 | 123.02 | 123.02 | 801 |
16 Apr 2024 | 123.34 | 124.57 | 122.74 | 124.38 | 124.38 | 110 |
15 Apr 2024 | 126.13 | 126.49 | 124.41 | 124.83 | 124.83 | 593 |
12 Apr 2024 | 124.13 | 124.50 | 122.72 | 123.70 | 123.70 | 374 |
11 Apr 2024 | 125.57 | 125.57 | 123.22 | 124.34 | 124.34 | 21 |
10 Apr 2024 | 125.85 | 126.31 | 125.13 | 125.21 | 125.21 | 578 |
09 Apr 2024 | 129.00 | 129.04 | 127.82 | 128.39 | 128.39 | 116 |
08 Apr 2024 | 127.00 | 128.89 | 126.13 | 128.23 | 128.23 | 198 |
05 Apr 2024 | 125.05 | 126.79 | 124.77 | 126.42 | 126.42 | 220 |
04 Apr 2024 | 128.85 | 128.95 | 128.04 | 128.04 | 128.04 | 314 |
03 Apr 2024 | 128.38 | 128.38 | 128.17 | 128.17 | 128.17 | 123 |
02 Apr 2024 | 129.66 | 129.66 | 127.82 | 128.49 | 128.49 | 274 |
28 Mar 2024 | 131.99 | 133.42 | 131.99 | 133.39 | 133.39 | 608 |
27 Mar 2024 | 135.29 | 135.29 | 128.35 | 129.97 | 129.97 | 452 |
26 Mar 2024 | 133.41 | 136.04 | 133.08 | 134.74 | 134.74 | 320 |
25 Mar 2024 | 131.81 | 133.19 | 131.47 | 132.77 | 132.77 | 93 |
22 Mar 2024 | 134.79 | 135.10 | 132.01 | 132.15 | 132.15 | 108,001 |
21 Mar 2024 | 134.61 | 135.41 | 132.82 | 134.72 | 134.72 | 355 |
20 Mar 2024 | 131.03 | 132.61 | 131.03 | 132.61 | 132.61 | 113 |
19 Mar 2024 | 130.50 | 132.03 | 130.15 | 131.22 | 131.22 | 150 |
18 Mar 2024 | 129.86 | 130.99 | 129.38 | 130.77 | 130.77 | 1,146 |
15 Mar 2024 | 131.11 | 131.62 | 130.11 | 130.33 | 130.33 | 254 |
14 Mar 2024 | 132.86 | 133.19 | 131.00 | 131.00 | 131.00 | 649 |
14 Mar 2024 | 0.25 Dividend | |||||
13 Mar 2024 | 133.44 | 139.58 | 133.17 | 134.76 | 134.51 | 567 |
12 Mar 2024 | 130.56 | 132.84 | 130.56 | 131.99 | 131.75 | 399 |
11 Mar 2024 | 129.56 | 130.42 | 129.41 | 130.34 | 130.10 | 275 |
08 Mar 2024 | 129.07 | 130.54 | 129.07 | 130.12 | 129.88 | 10,480 |
07 Mar 2024 | 128.61 | 130.09 | 128.54 | 129.28 | 129.04 | 199 |
06 Mar 2024 | 129.99 | 129.99 | 128.83 | 128.88 | 128.64 | 15,252 |
05 Mar 2024 | 127.83 | 129.84 | 127.83 | 129.84 | 129.60 | 149 |
04 Mar 2024 | 130.25 | 130.25 | 128.30 | 128.30 | 128.07 | 373 |
01 Mar 2024 | 130.69 | 130.74 | 129.76 | 130.10 | 129.86 | 307 |
29 Feb 2024 | 130.69 | 131.02 | 129.78 | 131.02 | 130.78 | 441 |
28 Feb 2024 | 132.17 | 132.99 | 130.94 | 131.46 | 131.22 | 200 |
27 Feb 2024 | 133.44 | 134.09 | 132.66 | 132.96 | 132.71 | 90 |
26 Feb 2024 | 132.12 | 134.22 | 132.01 | 133.56 | 133.31 | 70 |
23 Feb 2024 | 133.01 | 134.57 | 132.62 | 134.57 | 134.32 | 227 |
22 Feb 2024 | 134.03 | 134.39 | 133.28 | 133.28 | 133.03 | 262 |
21 Feb 2024 | 131.29 | 133.38 | 131.17 | 131.88 | 131.64 | 557 |
20 Feb 2024 | 131.30 | 132.61 | 130.65 | 131.01 | 130.77 | 1,414 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 137.82 | 137.85 | 135.85 | 136.28 | 136.03 | 462 |
15 Feb 2024 | 140.00 | 141.59 | 137.95 | 138.38 | 138.12 | 963 |
14 Feb 2024 | 132.07 | 137.56 | 131.30 | 136.66 | 136.40 | 1,105 |
13 Feb 2024 | 135.51 | 136.90 | 134.29 | 135.48 | 135.23 | 1,216 |
12 Feb 2024 | 135.94 | 138.33 | 135.61 | 138.20 | 137.94 | 1,030 |
09 Feb 2024 | 135.24 | 137.05 | 135.00 | 136.16 | 135.91 | 196 |
08 Feb 2024 | 137.37 | 137.43 | 136.21 | 137.22 | 136.97 | 579 |
07 Feb 2024 | 135.89 | 137.10 | 135.62 | 137.10 | 136.85 | 592 |
06 Feb 2024 | 135.34 | 135.80 | 133.95 | 134.94 | 134.69 | 43 |
05 Feb 2024 | 136.00 | 136.16 | 134.25 | 135.83 | 135.58 | 570 |
02 Feb 2024 | 137.34 | 137.71 | 135.06 | 137.01 | 136.76 | 472 |
01 Feb 2024 | 133.82 | 134.20 | 131.94 | 131.95 | 131.70 | 257 |
31 Jan 2024 | 135.44 | 136.79 | 134.96 | 135.38 | 135.13 | 1,284 |
30 Jan 2024 | 135.72 | 135.82 | 134.57 | 135.46 | 135.21 | 200 |
29 Jan 2024 | 134.60 | 134.97 | 132.35 | 134.20 | 133.95 | 637 |
26 Jan 2024 | 130.92 | 133.92 | 130.71 | 133.92 | 133.67 | 485 |
25 Jan 2024 | 131.27 | 131.87 | 129.63 | 129.91 | 129.67 | 507 |
24 Jan 2024 | 132.58 | 132.59 | 129.35 | 129.35 | 129.11 | 139 |
23 Jan 2024 | 133.53 | 133.53 | 131.33 | 131.96 | 131.72 | 275 |
22 Jan 2024 | 131.68 | 132.98 | 131.38 | 132.49 | 132.24 | 1,616 |
19 Jan 2024 | 127.67 | 129.76 | 127.67 | 129.73 | 129.49 | 688 |
18 Jan 2024 | 128.36 | 129.11 | 126.34 | 126.67 | 126.44 | 249 |
17 Jan 2024 | 127.30 | 129.17 | 127.10 | 127.94 | 127.70 | 82 |
16 Jan 2024 | 130.27 | 130.27 | 128.92 | 129.20 | 128.96 | 74,836 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 133.05 | 133.05 | 129.88 | 130.70 | 130.46 | 77 |
11 Jan 2024 | 133.69 | 134.41 | 131.03 | 132.22 | 131.97 | 55 |
10 Jan 2024 | 131.34 | 132.77 | 131.34 | 132.77 | 132.52 | 9,466 |
09 Jan 2024 | 131.99 | 132.61 | 131.80 | 132.61 | 132.36 | 26 |
08 Jan 2024 | 129.00 | 131.04 | 129.00 | 131.02 | 130.78 | 665 |
05 Jan 2024 | 125.64 | 127.80 | 125.64 | 127.49 | 127.25 | 200 |
04 Jan 2024 | 125.51 | 127.41 | 124.85 | 127.41 | 127.17 | 6,917 |
03 Jan 2024 | 126.84 | 127.21 | 124.99 | 126.23 | 126.00 | 1,596 |
02 Jan 2024 | 126.32 | 127.04 | 125.52 | 126.42 | 126.19 | 454 |
29 Dec 2023 | 128.10 | 128.41 | 126.63 | 126.90 | 126.66 | 36 |
28 Dec 2023 | 127.66 | 128.26 | 127.24 | 128.26 | 128.02 | 553 |
27 Dec 2023 | - | - | - | - | - | - |
22 Dec 2023 | 126.76 | 127.13 | 126.22 | 126.22 | 125.99 | 321 |
21 Dec 2023 | 125.99 | 125.99 | 125.27 | 125.56 | 125.33 | 95 |
20 Dec 2023 | 127.24 | 128.12 | 126.67 | 127.14 | 126.90 | 1,319 |
19 Dec 2023 | 127.38 | 128.19 | 125.94 | 128.01 | 127.77 | 88 |
18 Dec 2023 | 127.00 | 128.39 | 127.00 | 127.05 | 126.81 | 65 |
15 Dec 2023 | 125.69 | 131.93 | 125.69 | 128.60 | 128.36 | 18,786 |
14 Dec 2023 | 130.32 | 135.51 | 130.32 | 133.82 | 133.57 | 936 |
14 Dec 2023 | 0.25 Dividend | |||||
13 Dec 2023 | 123.34 | 125.25 | 123.34 | 124.95 | 124.47 | 185 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |