Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 114.94 | 116.10 | 114.94 | 116.10 | 116.10 | 9 |
02 May 2024 | 114.15 | 114.15 | 113.04 | 113.10 | 113.10 | 12 |
01 May 2024 | 111.86 | 114.10 | 111.86 | 111.96 | 111.96 | 50 |
30 Apr 2024 | 114.13 | 115.79 | 113.30 | 113.30 | 113.30 | 10 |
29 Apr 2024 | 120.30 | 120.30 | 117.25 | 118.43 | 118.43 | 253 |
26 Apr 2024 | 120.80 | 120.80 | 117.78 | 118.00 | 118.00 | 125 |
25 Apr 2024 | 122.26 | 122.79 | 117.57 | 119.68 | 119.68 | 34 |
24 Apr 2024 | 121.26 | 121.28 | 120.00 | 121.28 | 121.28 | 13 |
23 Apr 2024 | 121.63 | 121.63 | 121.38 | 121.38 | 121.38 | 8 |
22 Apr 2024 | 117.34 | 119.66 | 117.34 | 119.66 | 119.66 | 17 |
19 Apr 2024 | 115.89 | 118.45 | 115.89 | 117.13 | 117.13 | 24 |
18 Apr 2024 | 118.92 | 119.55 | 117.92 | 117.92 | 117.92 | 42 |
17 Apr 2024 | 120.99 | 121.00 | 117.70 | 118.82 | 118.82 | 534 |
16 Apr 2024 | 119.59 | 120.40 | 118.43 | 120.20 | 120.20 | 149 |
15 Apr 2024 | 122.52 | 123.90 | 122.52 | 122.85 | 122.85 | 52 |
12 Apr 2024 | 122.60 | 122.82 | 121.84 | 122.02 | 122.02 | 53 |
11 Apr 2024 | 124.24 | 125.00 | 123.36 | 123.62 | 123.62 | 21 |
10 Apr 2024 | 122.41 | 124.90 | 121.80 | 124.20 | 124.20 | 106 |
09 Apr 2024 | 127.94 | 127.94 | 125.97 | 126.69 | 126.69 | 16,321 |
08 Apr 2024 | 127.95 | 128.19 | 126.61 | 127.78 | 127.78 | 36 |
05 Apr 2024 | 127.83 | 127.83 | 123.05 | 126.58 | 126.58 | 8 |
04 Apr 2024 | 126.47 | 128.05 | 126.47 | 126.67 | 126.67 | 78 |
03 Apr 2024 | 124.55 | 126.26 | 124.55 | 126.26 | 126.26 | 78 |
02 Apr 2024 | 122.41 | 122.86 | 122.41 | 122.49 | 122.49 | 241 |
28 Mar 2024 | 123.35 | 124.94 | 123.02 | 124.42 | 124.42 | 45 |
27 Mar 2024 | 121.50 | 122.91 | 120.71 | 122.55 | 122.55 | 55 |
26 Mar 2024 | 120.99 | 121.11 | 120.30 | 121.00 | 121.00 | 45 |
25 Mar 2024 | 120.53 | 120.94 | 119.11 | 120.66 | 120.66 | 37 |
22 Mar 2024 | 121.73 | 121.73 | 119.77 | 120.16 | 120.16 | 108 |
21 Mar 2024 | 119.68 | 121.68 | 118.59 | 121.34 | 121.34 | 46 |
20 Mar 2024 | 116.34 | 118.96 | 116.34 | 118.96 | 118.96 | 75 |
19 Mar 2024 | 117.00 | 118.02 | 115.09 | 117.40 | 117.40 | 263 |
18 Mar 2024 | 115.30 | 116.60 | 115.13 | 116.60 | 116.60 | 19 |
15 Mar 2024 | 114.93 | 116.47 | 113.94 | 115.71 | 115.71 | 9 |
14 Mar 2024 | 116.54 | 116.54 | 114.46 | 114.53 | 114.53 | 174 |
13 Mar 2024 | 115.99 | 116.41 | 114.03 | 116.41 | 116.41 | 29 |
12 Mar 2024 | 115.99 | 115.99 | 114.21 | 115.32 | 115.32 | 65 |
11 Mar 2024 | 113.29 | 115.46 | 113.29 | 115.46 | 115.46 | 108 |
08 Mar 2024 | 114.55 | 116.28 | 114.44 | 114.44 | 114.44 | 119 |
07 Mar 2024 | 112.40 | 113.84 | 110.72 | 113.84 | 113.84 | 19 |
06 Mar 2024 | 109.52 | 112.11 | 108.79 | 111.50 | 111.50 | 94 |
05 Mar 2024 | 110.93 | 112.90 | 108.91 | 109.80 | 109.80 | 77 |
04 Mar 2024 | 112.21 | 113.11 | 112.21 | 112.88 | 112.88 | 15 |
01 Mar 2024 | 112.24 | 112.68 | 111.12 | 111.12 | 111.12 | 212 |
29 Feb 2024 | 109.18 | 110.77 | 109.18 | 110.03 | 110.03 | 20 |
28 Feb 2024 | 109.47 | 110.48 | 108.77 | 110.08 | 110.08 | 12 |
27 Feb 2024 | 109.34 | 109.87 | 108.81 | 109.32 | 109.32 | 34 |
26 Feb 2024 | 109.23 | 109.23 | 107.72 | 108.58 | 108.58 | 10 |
23 Feb 2024 | 108.21 | 108.21 | 108.21 | 108.21 | 108.21 | 69 |
22 Feb 2024 | 108.42 | 108.42 | 108.30 | 108.30 | 108.30 | 24 |
21 Feb 2024 | 108.25 | 109.43 | 107.18 | 109.12 | 109.12 | 40 |
20 Feb 2024 | 107.91 | 108.11 | 106.48 | 107.25 | 107.25 | 100 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 111.10 | 111.66 | 109.69 | 109.92 | 109.92 | 24 |
15 Feb 2024 | 111.05 | 111.66 | 109.93 | 110.80 | 110.80 | 65 |
14 Feb 2024 | 109.21 | 109.76 | 108.00 | 109.61 | 109.61 | 5 |
14 Feb 2024 | 0.46 Dividend | |||||
13 Feb 2024 | 109.48 | 109.54 | 107.44 | 108.17 | 107.71 | 30 |
12 Feb 2024 | 111.95 | 113.69 | 111.95 | 113.61 | 113.13 | 193 |
09 Feb 2024 | 114.39 | 114.39 | 111.01 | 111.95 | 111.47 | 5 |
08 Feb 2024 | 111.91 | 113.10 | 111.80 | 113.09 | 112.61 | 146 |
07 Feb 2024 | 112.81 | 112.92 | 111.57 | 111.91 | 111.43 | 120 |
06 Feb 2024 | 112.16 | 112.96 | 111.13 | 111.13 | 110.66 | 62 |
05 Feb 2024 | 111.10 | 114.37 | 110.78 | 112.28 | 111.80 | 358 |
02 Feb 2024 | 113.03 | 113.03 | 111.04 | 112.86 | 112.38 | 178 |
01 Feb 2024 | 110.54 | 111.73 | 110.54 | 110.63 | 110.16 | 7 |
31 Jan 2024 | 113.70 | 114.59 | 110.97 | 111.96 | 111.48 | 59 |
30 Jan 2024 | 111.01 | 115.39 | 108.98 | 114.46 | 113.97 | 117 |
29 Jan 2024 | 110.73 | 112.13 | 110.26 | 112.13 | 111.65 | 67 |
26 Jan 2024 | 111.70 | 111.72 | 110.65 | 111.18 | 110.71 | 477 |
25 Jan 2024 | 107.73 | 112.41 | 107.73 | 109.85 | 109.38 | 119 |
24 Jan 2024 | 109.64 | 109.64 | 107.05 | 107.06 | 106.60 | 18 |
23 Jan 2024 | 108.64 | 109.49 | 107.80 | 108.61 | 108.15 | 4 |
22 Jan 2024 | 108.61 | 109.31 | 107.23 | 108.25 | 107.79 | 18 |
19 Jan 2024 | 104.28 | 105.26 | 103.74 | 105.13 | 104.68 | 3 |
18 Jan 2024 | 104.48 | 105.25 | 103.09 | 103.50 | 103.06 | 106 |
17 Jan 2024 | 103.84 | 104.11 | 103.12 | 103.41 | 102.97 | 37 |
16 Jan 2024 | 105.00 | 105.35 | 104.05 | 105.35 | 104.90 | 112 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 107.23 | 107.74 | 105.27 | 105.65 | 105.20 | 19 |
11 Jan 2024 | 104.89 | 106.32 | 104.72 | 105.41 | 104.96 | 7 |
10 Jan 2024 | 105.96 | 106.96 | 105.58 | 105.84 | 105.39 | 2 |
09 Jan 2024 | 105.32 | 105.32 | 105.00 | 105.17 | 104.72 | 84 |
08 Jan 2024 | 104.04 | 105.00 | 104.04 | 105.00 | 104.55 | 41 |
05 Jan 2024 | - | - | - | - | - | - |
04 Jan 2024 | 104.64 | 104.64 | 104.64 | 104.64 | 104.19 | 28 |
03 Jan 2024 | 106.44 | 106.44 | 104.01 | 104.82 | 104.37 | 23 |
02 Jan 2024 | 108.29 | 109.00 | 106.92 | 108.51 | 108.05 | 49 |
29 Dec 2023 | 109.83 | 109.89 | 108.45 | 108.56 | 108.10 | 5 |
28 Dec 2023 | 108.25 | 109.00 | 107.78 | 109.00 | 108.54 | 20 |
27 Dec 2023 | - | - | - | - | - | - |
22 Dec 2023 | 106.66 | 108.27 | 106.66 | 108.27 | 107.81 | 6 |
21 Dec 2023 | 106.20 | 107.46 | 106.20 | 106.44 | 105.99 | 3 |
20 Dec 2023 | 108.14 | 109.01 | 107.55 | 107.81 | 107.35 | 8 |
19 Dec 2023 | 107.91 | 108.19 | 105.48 | 108.19 | 107.73 | 4 |
18 Dec 2023 | 107.19 | 108.12 | 105.25 | 105.79 | 105.34 | 19 |
15 Dec 2023 | 106.47 | 108.60 | 106.47 | 107.65 | 107.19 | 17 |
14 Dec 2023 | 104.73 | 107.03 | 104.73 | 106.12 | 105.67 | 46 |
13 Dec 2023 | 101.55 | 101.55 | 100.96 | 101.10 | 100.67 | 5 |
12 Dec 2023 | 102.05 | 102.05 | 100.67 | 100.67 | 100.24 | 43 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |