Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 114.31 | 115.00 | 113.53 | 114.45 | 114.45 | 487 |
02 May 2024 | 114.42 | 115.00 | 113.37 | 113.91 | 113.91 | 420 |
01 May 2024 | 116.67 | 117.18 | 113.06 | 114.32 | 114.32 | 814 |
30 Apr 2024 | 116.60 | 119.76 | 116.00 | 118.32 | 118.32 | 2,218 |
29 Apr 2024 | 118.31 | 121.02 | 116.29 | 120.35 | 120.35 | 2,083 |
26 Apr 2024 | 114.50 | 116.79 | 112.51 | 116.79 | 116.79 | 2,974 |
25 Apr 2024 | 109.74 | 112.09 | 108.29 | 111.65 | 111.65 | 983 |
24 Apr 2024 | 111.00 | 111.26 | 107.75 | 108.90 | 108.90 | 2,524 |
23 Apr 2024 | 111.50 | 111.50 | 107.92 | 110.42 | 110.42 | 1,122 |
22 Apr 2024 | 109.13 | 112.47 | 107.06 | 112.31 | 112.31 | 1,316 |
19 Apr 2024 | 115.25 | 116.28 | 112.96 | 113.43 | 113.43 | 1,382 |
18 Apr 2024 | 115.35 | 116.66 | 113.50 | 115.01 | 115.01 | 1,000 |
17 Apr 2024 | 116.35 | 117.22 | 112.62 | 114.59 | 114.59 | 3,443 |
16 Apr 2024 | 109.48 | 114.21 | 108.92 | 114.11 | 114.11 | 2,064 |
15 Apr 2024 | 117.46 | 118.24 | 114.69 | 114.69 | 114.69 | 2,719 |
12 Apr 2024 | 119.66 | 120.11 | 115.66 | 116.00 | 116.00 | 4,327 |
11 Apr 2024 | 116.61 | 117.08 | 114.55 | 116.77 | 116.77 | 7,140 |
10 Apr 2024 | 113.35 | 117.60 | 112.52 | 115.66 | 115.66 | 790 |
09 Apr 2024 | 115.59 | 117.81 | 114.49 | 115.99 | 115.99 | 1,228 |
08 Apr 2024 | 111.82 | 112.06 | 110.23 | 111.38 | 111.38 | 436 |
05 Apr 2024 | 109.30 | 110.62 | 108.21 | 110.41 | 110.41 | 553 |
04 Apr 2024 | 112.00 | 112.28 | 111.08 | 111.18 | 111.18 | 837 |
03 Apr 2024 | 109.00 | 111.35 | 109.00 | 111.35 | 111.35 | 2,416 |
02 Apr 2024 | 108.17 | 108.56 | 107.08 | 107.93 | 107.93 | 957 |
28 Mar 2024 | 104.94 | 106.98 | 104.10 | 106.82 | 106.82 | 1,352 |
27 Mar 2024 | 102.45 | 104.46 | 102.26 | 104.12 | 104.12 | 1,843 |
26 Mar 2024 | 104.51 | 104.54 | 101.95 | 102.00 | 102.00 | 469 |
25 Mar 2024 | 105.52 | 106.89 | 104.35 | 104.55 | 104.55 | 2,172 |
22 Mar 2024 | 104.06 | 105.09 | 103.25 | 105.09 | 105.09 | 3,885 |
21 Mar 2024 | 104.13 | 104.19 | 102.48 | 103.17 | 103.17 | 3,194 |
20 Mar 2024 | 99.48 | 102.40 | 98.72 | 102.40 | 102.40 | 3,466 |
19 Mar 2024 | 100.31 | 100.85 | 98.90 | 99.67 | 99.67 | 1,465 |
18 Mar 2024 | 103.00 | 104.06 | 102.62 | 102.73 | 102.73 | 1,543 |
15 Mar 2024 | 99.10 | 102.39 | 99.10 | 102.28 | 102.28 | 2,972 |
14 Mar 2024 | 96.93 | 98.14 | 95.79 | 96.54 | 96.54 | 5,255 |
13 Mar 2024 | 88.02 | 97.32 | 88.02 | 96.80 | 96.80 | 2,355 |
12 Mar 2024 | 87.10 | 87.60 | 86.34 | 87.19 | 87.19 | 3,377 |
11 Mar 2024 | 85.82 | 86.82 | 85.40 | 86.29 | 86.29 | 2,036 |
08 Mar 2024 | 85.42 | 85.93 | 84.92 | 85.55 | 85.55 | 79 |
07 Mar 2024 | 83.03 | 86.21 | 83.03 | 84.51 | 84.51 | 1,269 |
06 Mar 2024 | 81.89 | 82.44 | 81.39 | 82.06 | 82.06 | 63 |
05 Mar 2024 | 81.10 | 81.46 | 80.52 | 80.61 | 80.61 | 146 |
04 Mar 2024 | 80.61 | 81.25 | 79.90 | 80.57 | 80.57 | 138 |
01 Mar 2024 | 80.97 | 81.60 | 80.28 | 80.93 | 80.93 | 148 |
29 Feb 2024 | 80.39 | 81.00 | 80.01 | 80.80 | 80.80 | 64 |
28 Feb 2024 | 79.57 | 80.19 | 79.26 | 79.35 | 79.35 | 108 |
27 Feb 2024 | 80.77 | 80.78 | 79.78 | 80.32 | 80.32 | 444 |
26 Feb 2024 | 80.58 | 80.64 | 79.30 | 79.76 | 79.76 | 242 |
23 Feb 2024 | 82.93 | 82.93 | 82.72 | 82.80 | 82.80 | 20 |
22 Feb 2024 | 82.76 | 83.43 | 82.64 | 83.35 | 83.35 | 243 |
21 Feb 2024 | 82.54 | 83.32 | 82.54 | 83.01 | 83.01 | 152 |
20 Feb 2024 | 82.84 | 83.09 | 82.03 | 82.26 | 82.26 | 998 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 85.12 | 85.49 | 83.79 | 84.51 | 84.51 | 513 |
15 Feb 2024 | 81.31 | 82.90 | 80.84 | 82.77 | 82.77 | 3,334 |
14 Feb 2024 | 79.03 | 79.58 | 78.55 | 79.58 | 79.58 | 20,997 |
13 Feb 2024 | 78.42 | 78.90 | 77.44 | 78.26 | 78.26 | 743 |
12 Feb 2024 | 79.74 | 80.59 | 79.46 | 80.36 | 80.36 | 412 |
12 Feb 2024 | 0.8 Dividend | |||||
09 Feb 2024 | 80.49 | 80.94 | 79.60 | 80.03 | 79.23 | 693 |
08 Feb 2024 | 81.50 | 81.76 | 79.90 | 81.26 | 80.45 | 2,894 |
07 Feb 2024 | 82.09 | 82.41 | 80.64 | 80.76 | 79.95 | 671 |
06 Feb 2024 | 80.68 | 81.92 | 80.50 | 81.82 | 81.00 | 5,978 |
05 Feb 2024 | 80.00 | 80.00 | 78.54 | 79.03 | 78.24 | 1,532 |
02 Feb 2024 | 82.00 | 82.38 | 80.74 | 82.15 | 81.33 | 778 |
01 Feb 2024 | 83.00 | 83.56 | 82.40 | 83.34 | 82.51 | 1,921 |
31 Jan 2024 | 83.21 | 84.41 | 82.55 | 83.17 | 82.34 | 1,103 |
30 Jan 2024 | 82.42 | 83.02 | 81.91 | 82.92 | 82.09 | 101 |
29 Jan 2024 | 83.42 | 83.51 | 82.55 | 83.35 | 82.52 | 230 |
26 Jan 2024 | 84.53 | 84.97 | 82.84 | 83.19 | 82.36 | 296 |
25 Jan 2024 | 83.58 | 84.26 | 82.81 | 83.27 | 82.44 | 392 |
24 Jan 2024 | 85.19 | 85.19 | 83.36 | 83.36 | 82.53 | 1,280 |
23 Jan 2024 | 81.74 | 82.76 | 81.17 | 81.93 | 81.11 | 522 |
22 Jan 2024 | 80.44 | 81.41 | 79.46 | 80.34 | 79.54 | 499 |
19 Jan 2024 | 78.50 | 80.05 | 78.16 | 79.99 | 79.19 | 738 |
18 Jan 2024 | 78.76 | 79.00 | 77.87 | 78.24 | 77.46 | 153 |
17 Jan 2024 | 77.89 | 78.65 | 77.29 | 78.28 | 77.50 | 1,210 |
16 Jan 2024 | 81.31 | 81.71 | 80.24 | 80.24 | 79.44 | 383 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 83.80 | 84.16 | 83.09 | 83.30 | 82.47 | 229 |
11 Jan 2024 | 84.15 | 84.15 | 82.27 | 82.96 | 82.13 | 56 |
10 Jan 2024 | 84.01 | 84.33 | 83.58 | 83.76 | 82.92 | 289 |
09 Jan 2024 | 84.51 | 84.65 | 84.05 | 84.18 | 83.34 | 108 |
08 Jan 2024 | 83.18 | 84.36 | 83.18 | 84.36 | 83.52 | 59 |
05 Jan 2024 | 83.54 | 84.70 | 83.54 | 83.88 | 83.04 | 265 |
04 Jan 2024 | 83.34 | 84.09 | 83.09 | 84.09 | 83.25 | 157 |
03 Jan 2024 | 82.18 | 84.04 | 81.36 | 83.82 | 82.98 | 912 |
02 Jan 2024 | 85.83 | 85.85 | 85.03 | 85.45 | 84.60 | 1,583 |
29 Dec 2023 | 85.83 | 86.56 | 84.43 | 85.99 | 85.13 | 452 |
28 Dec 2023 | 87.77 | 88.32 | 87.49 | 87.74 | 86.86 | 533 |
27 Dec 2023 | 87.75 | 88.17 | 87.70 | 87.78 | 86.90 | 168 |
22 Dec 2023 | 86.72 | 87.65 | 86.30 | 87.55 | 86.67 | 1,781 |
21 Dec 2023 | 84.78 | 85.74 | 84.29 | 85.70 | 84.84 | 216 |
20 Dec 2023 | 84.11 | 84.80 | 83.76 | 84.06 | 83.22 | 313 |
19 Dec 2023 | 83.37 | 85.03 | 83.37 | 85.03 | 84.18 | 2,263 |
18 Dec 2023 | 82.97 | 83.75 | 82.63 | 82.90 | 82.07 | 3,791 |
15 Dec 2023 | 81.25 | 82.65 | 80.81 | 81.47 | 80.66 | 424 |
14 Dec 2023 | 78.87 | 81.76 | 78.87 | 81.32 | 80.51 | 2,609 |
13 Dec 2023 | 74.54 | 74.90 | 74.10 | 74.11 | 73.37 | 21 |
12 Dec 2023 | 75.05 | 75.11 | 74.42 | 74.76 | 74.01 | 84 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |