Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | - | - | - | - | - | - |
27 Mar 2024 | 123.36 | 123.36 | 123.36 | 123.36 | 123.36 | - |
26 Mar 2024 | 122.70 | 122.70 | 122.70 | 122.70 | 122.70 | - |
25 Mar 2024 | 123.01 | 123.01 | 123.01 | 123.01 | 123.01 | - |
22 Mar 2024 | 123.34 | 123.34 | 123.34 | 123.34 | 123.34 | - |
21 Mar 2024 | 123.43 | 123.43 | 123.43 | 123.43 | 123.43 | - |
20 Mar 2024 | 122.97 | 122.97 | 122.97 | 122.97 | 122.97 | - |
19 Mar 2024 | 121.88 | 121.88 | 121.88 | 121.88 | 121.88 | - |
18 Mar 2024 | 120.98 | 120.98 | 120.98 | 120.98 | 120.98 | - |
15 Mar 2024 | 120.45 | 120.45 | 120.45 | 120.45 | 120.45 | - |
14 Mar 2024 | 121.56 | 121.56 | 121.56 | 121.56 | 121.56 | - |
13 Mar 2024 | 121.83 | 121.83 | 121.83 | 121.83 | 121.83 | - |
12 Mar 2024 | 122.20 | 122.20 | 122.20 | 122.20 | 122.20 | - |
11 Mar 2024 | 120.51 | 120.51 | 120.51 | 120.51 | 120.51 | - |
08 Mar 2024 | 121.06 | 121.06 | 121.06 | 121.06 | 121.06 | - |
07 Mar 2024 | 122.06 | 122.06 | 122.06 | 122.06 | 122.06 | - |
06 Mar 2024 | 120.85 | 120.85 | 120.85 | 120.85 | 120.85 | - |
05 Mar 2024 | 120.22 | 120.22 | 120.22 | 120.22 | 120.22 | - |
04 Mar 2024 | 121.59 | 121.59 | 121.59 | 121.59 | 121.59 | - |
01 Mar 2024 | 121.42 | 121.42 | 121.42 | 121.42 | 121.42 | - |
29 Feb 2024 | 120.26 | 120.26 | 120.26 | 120.26 | 120.26 | - |
28 Feb 2024 | 119.50 | 119.50 | 119.50 | 119.50 | 119.50 | - |
27 Feb 2024 | 119.38 | 119.38 | 119.38 | 119.38 | 119.38 | - |
26 Feb 2024 | 119.01 | 119.01 | 119.01 | 119.01 | 119.01 | - |
23 Feb 2024 | 119.06 | 119.06 | 119.06 | 119.06 | 119.06 | - |
22 Feb 2024 | 118.97 | 118.97 | 118.97 | 118.97 | 118.97 | - |
21 Feb 2024 | 116.08 | 116.08 | 116.08 | 116.08 | 116.08 | - |
20 Feb 2024 | 116.07 | 116.07 | 116.07 | 116.07 | 116.07 | - |
16 Feb 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | - |
15 Feb 2024 | 117.20 | 117.20 | 117.20 | 117.20 | 117.20 | - |
14 Feb 2024 | 116.71 | 116.71 | 116.71 | 116.71 | 116.71 | - |
13 Feb 2024 | 115.39 | 115.39 | 115.39 | 115.39 | 115.39 | - |
12 Feb 2024 | 116.75 | 116.75 | 116.75 | 116.75 | 116.75 | - |
09 Feb 2024 | 117.21 | 117.21 | 117.21 | 117.21 | 117.21 | - |
08 Feb 2024 | 116.25 | 116.25 | 116.25 | 116.25 | 116.25 | - |
07 Feb 2024 | 116.07 | 116.07 | 116.07 | 116.07 | 116.07 | - |
06 Feb 2024 | 114.86 | 114.86 | 114.86 | 114.86 | 114.86 | - |
05 Feb 2024 | 114.65 | 114.65 | 114.65 | 114.65 | 114.65 | - |
02 Feb 2024 | 114.82 | 114.82 | 114.82 | 114.82 | 114.82 | - |
01 Feb 2024 | 113.70 | 113.70 | 113.70 | 113.70 | 113.70 | - |
31 Jan 2024 | 111.82 | 111.82 | 111.82 | 111.82 | 111.82 | - |
30 Jan 2024 | 113.32 | 113.32 | 113.32 | 113.32 | 113.32 | - |
29 Jan 2024 | 113.28 | 113.28 | 113.28 | 113.28 | 113.28 | - |
26 Jan 2024 | 112.22 | 112.22 | 112.22 | 112.22 | 112.22 | - |
25 Jan 2024 | 112.08 | 112.08 | 112.08 | 112.08 | 112.08 | - |
24 Jan 2024 | 111.38 | 111.38 | 111.38 | 111.38 | 111.38 | - |
23 Jan 2024 | 111.30 | 111.30 | 111.30 | 111.30 | 111.30 | - |
22 Jan 2024 | 111.09 | 111.09 | 111.09 | 111.09 | 111.09 | - |
19 Jan 2024 | 110.77 | 110.77 | 110.77 | 110.77 | 110.77 | - |
18 Jan 2024 | 109.27 | 109.27 | 109.27 | 109.27 | 109.27 | - |
17 Jan 2024 | 108.29 | 108.29 | 108.29 | 108.29 | 108.29 | - |
16 Jan 2024 | 108.81 | 108.81 | 108.81 | 108.81 | 108.81 | - |
12 Jan 2024 | 108.66 | 108.66 | 108.66 | 108.66 | 108.66 | - |
11 Jan 2024 | 108.69 | 108.69 | 108.69 | 108.69 | 108.69 | - |
10 Jan 2024 | 108.61 | 108.61 | 108.61 | 108.61 | 108.61 | - |
09 Jan 2024 | 107.95 | 107.95 | 107.95 | 107.95 | 107.95 | - |
08 Jan 2024 | 107.89 | 107.89 | 107.89 | 107.89 | 107.89 | - |
05 Jan 2024 | 106.25 | 106.25 | 106.25 | 106.25 | 106.25 | - |
04 Jan 2024 | 106.09 | 106.09 | 106.09 | 106.09 | 106.09 | - |
03 Jan 2024 | 106.31 | 106.31 | 106.31 | 106.31 | 106.31 | - |
02 Jan 2024 | 107.24 | 107.24 | 107.24 | 107.24 | 107.24 | - |
29 Dec 2023 | 108.28 | 108.28 | 108.28 | 108.28 | 108.28 | - |
28 Dec 2023 | 108.50 | 108.50 | 108.50 | 108.50 | 108.50 | - |
27 Dec 2023 | 108.33 | 108.33 | 108.33 | 108.33 | 108.33 | - |
26 Dec 2023 | 108.12 | 108.12 | 108.12 | 108.12 | 108.12 | - |
22 Dec 2023 | 107.77 | 107.77 | 107.77 | 107.77 | 107.77 | - |
21 Dec 2023 | 107.79 | 107.79 | 107.79 | 107.79 | 107.79 | - |
20 Dec 2023 | 106.68 | 106.68 | 106.68 | 106.68 | 106.68 | - |
19 Dec 2023 | 108.23 | 108.23 | 108.23 | 108.23 | 108.23 | - |
18 Dec 2023 | 107.71 | 107.71 | 107.71 | 107.71 | 107.71 | - |
15 Dec 2023 | 107.44 | 107.44 | 107.44 | 107.44 | 107.44 | - |
14 Dec 2023 | 107.35 | 107.35 | 107.35 | 107.35 | 107.35 | - |
13 Dec 2023 | 107.36 | 107.36 | 107.36 | 107.36 | 107.36 | - |
12 Dec 2023 | 106.04 | 106.04 | 106.04 | 106.04 | 106.04 | - |
11 Dec 2023 | 105.27 | 105.27 | 105.27 | 105.27 | 105.27 | - |
08 Dec 2023 | 104.71 | 104.71 | 104.71 | 104.71 | 104.71 | - |
07 Dec 2023 | 104.25 | 104.25 | 104.25 | 104.25 | 104.25 | - |
06 Dec 2023 | 103.44 | 103.44 | 103.44 | 103.44 | 103.44 | - |
06 Dec 2023 | 0.193 Dividend | |||||
06 Dec 2023 | 3.017 Capital gain | |||||
05 Dec 2023 | 107.21 | 107.21 | 107.21 | 107.21 | 104.00 | - |
04 Dec 2023 | 107.06 | 107.06 | 107.06 | 107.06 | 103.85 | - |
01 Dec 2023 | 107.76 | 107.76 | 107.76 | 107.76 | 104.53 | - |
30 Nov 2023 | 107.09 | 107.09 | 107.09 | 107.09 | 103.88 | - |
29 Nov 2023 | 106.35 | 106.35 | 106.35 | 106.35 | 103.17 | - |
28 Nov 2023 | 105.97 | 105.97 | 105.97 | 105.97 | 102.80 | - |
27 Nov 2023 | 106.16 | 106.16 | 106.16 | 106.16 | 102.98 | - |
24 Nov 2023 | 106.25 | 106.25 | 106.25 | 106.25 | 103.07 | - |
22 Nov 2023 | 106.13 | 106.13 | 106.13 | 106.13 | 102.95 | - |
21 Nov 2023 | 105.66 | 105.66 | 105.66 | 105.66 | 102.50 | - |
20 Nov 2023 | 106.00 | 106.00 | 106.00 | 106.00 | 102.83 | - |
17 Nov 2023 | 105.18 | 105.18 | 105.18 | 105.18 | 102.03 | - |
16 Nov 2023 | 105.20 | 105.20 | 105.20 | 105.20 | 102.05 | - |
15 Nov 2023 | 104.95 | 104.95 | 104.95 | 104.95 | 101.81 | - |
14 Nov 2023 | 105.04 | 105.04 | 105.04 | 105.04 | 101.89 | - |
13 Nov 2023 | 103.03 | 103.03 | 103.03 | 103.03 | 99.95 | - |
10 Nov 2023 | 103.14 | 103.14 | 103.14 | 103.14 | 100.05 | - |
09 Nov 2023 | 101.63 | 101.63 | 101.63 | 101.63 | 98.59 | - |
08 Nov 2023 | 102.21 | 102.21 | 102.21 | 102.21 | 99.15 | - |
07 Nov 2023 | 101.92 | 101.92 | 101.92 | 101.92 | 98.87 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |