Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 104.16 | 104.22 | 104.15 | 104.17 | 104.17 | 173 |
25 Apr 2024 | 104.19 | 104.19 | 104.19 | 104.16 | 104.16 | 35 |
24 Apr 2024 | 104.04 | 104.14 | 103.82 | 104.13 | 104.13 | 91,063 |
23 Apr 2024 | 104.08 | 104.08 | 104.08 | 104.12 | 104.12 | 180 |
22 Apr 2024 | 104.06 | 104.06 | 104.06 | 104.09 | 104.09 | 230 |
19 Apr 2024 | 104.06 | 104.06 | 104.06 | 104.04 | 104.04 | 1 |
18 Apr 2024 | 104.05 | 104.05 | 104.01 | 104.06 | 104.06 | 649 |
17 Apr 2024 | 104.05 | 104.05 | 104.00 | 104.00 | 104.00 | 260 |
16 Apr 2024 | 104.15 | 104.24 | 104.05 | 104.01 | 104.01 | 1,339 |
15 Apr 2024 | 104.04 | 104.04 | 104.04 | 104.07 | 104.07 | 401 |
12 Apr 2024 | 104.02 | 104.12 | 104.02 | 104.07 | 104.07 | 55 |
11 Apr 2024 | 104.27 | 104.27 | 104.00 | 104.05 | 104.05 | 620 |
09 Apr 2024 | 103.97 | 103.97 | 103.97 | 104.02 | 104.02 | 16 |
08 Apr 2024 | 103.98 | 103.98 | 103.96 | 103.97 | 103.97 | 674 |
05 Apr 2024 | 103.96 | 103.96 | 103.96 | 104.00 | 104.00 | 9 |
04 Apr 2024 | 103.95 | 103.95 | 103.92 | 103.95 | 103.95 | 244 |
03 Apr 2024 | 103.95 | 103.95 | 103.92 | 103.93 | 103.93 | 291 |
02 Apr 2024 | 103.95 | 103.95 | 103.90 | 103.96 | 103.96 | 191 |
01 Apr 2024 | 104.16 | 104.16 | 103.97 | 104.07 | 104.07 | 1,985 |
28 Mar 2024 | 103.91 | 103.92 | 103.91 | 103.92 | 103.92 | 642 |
27 Mar 2024 | 103.90 | 103.96 | 103.90 | 103.91 | 103.91 | 1,764 |
26 Mar 2024 | 103.85 | 103.94 | 103.85 | 103.94 | 103.94 | 967 |
25 Mar 2024 | 103.82 | 103.83 | 103.82 | 103.82 | 103.82 | 1,619 |
22 Mar 2024 | 103.85 | 103.85 | 103.82 | 103.86 | 103.86 | 102 |
21 Mar 2024 | 103.80 | 103.80 | 103.80 | 103.80 | 103.80 | 312 |
20 Mar 2024 | 103.85 | 103.85 | 103.80 | 103.90 | 103.90 | 32 |
19 Mar 2024 | 103.80 | 103.80 | 103.80 | 103.89 | 103.89 | 59 |
18 Mar 2024 | 103.77 | 103.77 | 103.77 | 103.85 | 103.85 | 553 |
15 Mar 2024 | 103.71 | 103.71 | 103.71 | 103.76 | 103.76 | 61 |
14 Mar 2024 | 103.66 | 103.66 | 103.66 | 103.75 | 103.75 | 165 |
13 Mar 2024 | 103.66 | 103.66 | 103.66 | 103.66 | 103.66 | 227 |
12 Mar 2024 | 103.70 | 103.70 | 103.66 | 103.60 | 103.60 | 124 |
11 Mar 2024 | 103.58 | 103.71 | 103.58 | 103.66 | 103.66 | 1,370 |
08 Mar 2024 | 103.68 | 103.68 | 103.68 | 103.74 | 103.74 | 363 |
07 Mar 2024 | 103.64 | 103.64 | 103.57 | 103.62 | 103.62 | 88 |
06 Mar 2024 | 103.53 | 103.59 | 103.53 | 103.64 | 103.64 | 35 |
05 Mar 2024 | 103.56 | 103.56 | 103.52 | 103.52 | 103.52 | 255 |
04 Mar 2024 | 103.55 | 103.55 | 103.55 | 103.55 | 103.55 | - |
01 Mar 2024 | 103.57 | 103.57 | 103.57 | 103.56 | 103.56 | 50 |
29 Feb 2024 | 103.60 | 103.60 | 97.40 | 103.55 | 103.55 | 296 |
28 Feb 2024 | 103.57 | 103.57 | 103.56 | 103.60 | 103.60 | 232 |
27 Feb 2024 | 103.57 | 103.57 | 103.57 | 103.60 | 103.60 | 129 |
26 Feb 2024 | 103.60 | 103.60 | 103.57 | 103.57 | 103.57 | 967 |
23 Feb 2024 | 103.57 | 103.57 | 103.57 | 103.58 | 103.58 | 285 |
22 Feb 2024 | 103.54 | 103.55 | 103.54 | 103.56 | 103.56 | 114 |
21 Feb 2024 | 103.49 | 103.49 | 103.49 | 103.60 | 103.60 | 162 |
20 Feb 2024 | 103.47 | 103.54 | 103.47 | 103.51 | 103.51 | 348 |
19 Feb 2024 | 103.79 | 103.79 | 103.45 | 103.51 | 103.51 | 122 |
16 Feb 2024 | 103.42 | 103.42 | 103.42 | 103.47 | 103.47 | 117 |
15 Feb 2024 | 103.41 | 103.41 | 103.40 | 103.40 | 103.40 | 100 |
14 Feb 2024 | 103.41 | 103.41 | 103.41 | 103.41 | 103.41 | 50 |
13 Feb 2024 | 103.47 | 103.47 | 103.47 | 103.44 | 103.44 | 43 |
09 Feb 2024 | 103.39 | 103.39 | 103.39 | 103.36 | 103.36 | 161 |
08 Feb 2024 | 103.46 | 103.48 | 103.46 | 103.43 | 103.43 | 761 |
07 Feb 2024 | 104.00 | 104.00 | 103.34 | 103.41 | 103.41 | 457 |
07 Feb 2024 | 0.88 Dividend | |||||
06 Feb 2024 | 104.16 | 104.16 | 104.16 | 104.21 | 103.33 | 200 |
05 Feb 2024 | 104.16 | 104.16 | 104.15 | 104.20 | 103.32 | 588 |
02 Feb 2024 | 104.15 | 104.15 | 104.15 | 104.15 | 103.27 | - |
01 Feb 2024 | 104.15 | 104.15 | 104.15 | 104.20 | 103.32 | 98 |
31 Jan 2024 | 104.17 | 104.17 | 104.11 | 104.16 | 103.28 | 1,000 |
30 Jan 2024 | 104.21 | 104.21 | 104.17 | 104.19 | 103.31 | 10 |
29 Jan 2024 | 104.25 | 104.25 | 104.18 | 104.21 | 103.33 | 579 |
26 Jan 2024 | 104.24 | 104.24 | 104.24 | 104.20 | 103.32 | 64 |
25 Jan 2024 | 104.06 | 104.15 | 104.06 | 104.15 | 103.27 | 102 |
24 Jan 2024 | 104.03 | 104.11 | 104.03 | 104.11 | 103.23 | 31 |
23 Jan 2024 | 104.02 | 104.03 | 104.02 | 104.08 | 103.20 | 499 |
22 Jan 2024 | 103.95 | 104.09 | 103.95 | 104.00 | 103.12 | 467 |
19 Jan 2024 | 104.07 | 104.10 | 104.07 | 104.13 | 103.25 | 186 |
18 Jan 2024 | - | - | - | - | - | - |
17 Jan 2024 | 104.05 | 104.05 | 104.05 | 104.05 | 103.17 | 636 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |