Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | - | - | - | - | - | - |
25 Apr 2024 | 108.55 | 108.55 | 108.55 | 108.55 | 108.55 | - |
24 Apr 2024 | 109.03 | 109.03 | 109.03 | 109.03 | 109.03 | - |
23 Apr 2024 | 109.02 | 109.02 | 109.02 | 109.02 | 109.02 | - |
22 Apr 2024 | 107.66 | 107.66 | 107.66 | 107.66 | 107.66 | - |
19 Apr 2024 | 106.72 | 106.72 | 106.72 | 106.72 | 106.72 | - |
18 Apr 2024 | 107.61 | 107.61 | 107.61 | 107.61 | 107.61 | - |
17 Apr 2024 | 107.85 | 107.85 | 107.85 | 107.85 | 107.85 | - |
16 Apr 2024 | 108.51 | 108.51 | 108.51 | 108.51 | 108.51 | - |
15 Apr 2024 | 108.73 | 108.73 | 108.73 | 108.73 | 108.73 | - |
12 Apr 2024 | 110.11 | 110.11 | 110.11 | 110.11 | 110.11 | - |
11 Apr 2024 | 111.77 | 111.77 | 111.77 | 111.77 | 111.77 | - |
10 Apr 2024 | 110.97 | 110.97 | 110.97 | 110.97 | 110.97 | - |
09 Apr 2024 | 112.09 | 112.09 | 112.09 | 112.09 | 112.09 | - |
08 Apr 2024 | 111.93 | 111.93 | 111.93 | 111.93 | 111.93 | - |
05 Apr 2024 | 111.93 | 111.93 | 111.93 | 111.93 | 111.93 | - |
04 Apr 2024 | 110.69 | 110.69 | 110.69 | 110.69 | 110.69 | - |
03 Apr 2024 | 112.05 | 112.05 | 112.05 | 112.05 | 112.05 | - |
02 Apr 2024 | 111.89 | 111.89 | 111.89 | 111.89 | 111.89 | - |
01 Apr 2024 | 112.76 | 112.76 | 112.76 | 112.76 | 112.76 | - |
28 Mar 2024 | 113.04 | 113.04 | 113.04 | 113.04 | 113.04 | - |
27 Mar 2024 | 112.90 | 112.90 | 112.90 | 112.90 | 112.90 | - |
26 Mar 2024 | 111.91 | 111.91 | 111.91 | 111.91 | 111.91 | - |
25 Mar 2024 | 112.19 | 112.19 | 112.19 | 112.19 | 112.19 | - |
22 Mar 2024 | 112.49 | 112.49 | 112.49 | 112.49 | 112.49 | - |
21 Mar 2024 | 112.70 | 112.70 | 112.70 | 112.70 | 112.70 | - |
20 Mar 2024 | 112.26 | 112.26 | 112.26 | 112.26 | 112.26 | - |
19 Mar 2024 | 111.19 | 111.19 | 111.19 | 111.19 | 111.19 | - |
18 Mar 2024 | 110.57 | 110.57 | 110.57 | 110.57 | 110.57 | - |
15 Mar 2024 | 109.93 | 109.93 | 109.93 | 109.93 | 109.93 | - |
14 Mar 2024 | 110.61 | 110.61 | 110.61 | 110.61 | 110.61 | - |
13 Mar 2024 | 111.01 | 111.01 | 111.01 | 111.01 | 111.01 | - |
12 Mar 2024 | 111.17 | 111.17 | 111.17 | 111.17 | 111.17 | - |
11 Mar 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
08 Mar 2024 | 110.17 | 110.17 | 110.17 | 110.17 | 110.17 | - |
07 Mar 2024 | 110.89 | 110.89 | 110.89 | 110.89 | 110.89 | - |
06 Mar 2024 | 109.74 | 109.74 | 109.74 | 109.74 | 109.74 | - |
05 Mar 2024 | 109.12 | 109.12 | 109.12 | 109.12 | 109.12 | - |
04 Mar 2024 | 110.27 | 110.27 | 110.27 | 110.27 | 110.27 | - |
01 Mar 2024 | 110.37 | 110.37 | 110.37 | 110.37 | 110.37 | - |
29 Feb 2024 | 109.49 | 109.49 | 109.49 | 109.49 | 109.49 | - |
28 Feb 2024 | 108.88 | 108.88 | 108.88 | 108.88 | 108.88 | - |
27 Feb 2024 | 109.05 | 109.05 | 109.05 | 109.05 | 109.05 | - |
26 Feb 2024 | 108.83 | 108.83 | 108.83 | 108.83 | 108.83 | - |
23 Feb 2024 | 109.18 | 109.18 | 109.18 | 109.18 | 109.18 | - |
22 Feb 2024 | 109.11 | 109.11 | 109.11 | 109.11 | 109.11 | - |
21 Feb 2024 | 106.87 | 106.87 | 106.87 | 106.87 | 106.87 | - |
20 Feb 2024 | 106.81 | 106.81 | 106.81 | 106.81 | 106.81 | - |
16 Feb 2024 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | - |
15 Feb 2024 | 108.04 | 108.04 | 108.04 | 108.04 | 108.04 | - |
14 Feb 2024 | 107.33 | 107.33 | 107.33 | 107.33 | 107.33 | - |
13 Feb 2024 | 106.18 | 106.18 | 106.18 | 106.18 | 106.18 | - |
12 Feb 2024 | 107.74 | 107.74 | 107.74 | 107.74 | 107.74 | - |
09 Feb 2024 | 107.78 | 107.78 | 107.78 | 107.78 | 107.78 | - |
08 Feb 2024 | 107.12 | 107.12 | 107.12 | 107.12 | 107.12 | - |
07 Feb 2024 | 106.93 | 106.93 | 106.93 | 106.93 | 106.93 | - |
06 Feb 2024 | 106.06 | 106.06 | 106.06 | 106.06 | 106.06 | - |
05 Feb 2024 | 105.76 | 105.76 | 105.76 | 105.76 | 105.76 | - |
02 Feb 2024 | 106.18 | 106.18 | 106.18 | 106.18 | 106.18 | - |
01 Feb 2024 | 105.10 | 105.10 | 105.10 | 105.10 | 105.10 | - |
31 Jan 2024 | 103.81 | 103.81 | 103.81 | 103.81 | 103.81 | - |
30 Jan 2024 | 105.54 | 105.54 | 105.54 | 105.54 | 105.54 | - |
29 Jan 2024 | 105.63 | 105.63 | 105.63 | 105.63 | 105.63 | - |
26 Jan 2024 | 104.75 | 104.75 | 104.75 | 104.75 | 104.75 | - |
25 Jan 2024 | 104.80 | 104.80 | 104.80 | 104.80 | 104.80 | - |
24 Jan 2024 | 104.27 | 104.27 | 104.27 | 104.27 | 104.27 | - |
23 Jan 2024 | 104.26 | 104.26 | 104.26 | 104.26 | 104.26 | - |
22 Jan 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - |
19 Jan 2024 | 103.68 | 103.68 | 103.68 | 103.68 | 103.68 | - |
18 Jan 2024 | 102.41 | 102.41 | 102.41 | 102.41 | 102.41 | - |
17 Jan 2024 | 101.51 | 101.51 | 101.51 | 101.51 | 101.51 | - |
16 Jan 2024 | 102.10 | 102.10 | 102.10 | 102.10 | 102.10 | - |
12 Jan 2024 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | - |
11 Jan 2024 | 102.45 | 102.45 | 102.45 | 102.45 | 102.45 | - |
10 Jan 2024 | 102.52 | 102.52 | 102.52 | 102.52 | 102.52 | - |
09 Jan 2024 | 101.97 | 101.97 | 101.97 | 101.97 | 101.97 | - |
08 Jan 2024 | 102.12 | 102.12 | 102.12 | 102.12 | 102.12 | - |
05 Jan 2024 | 100.65 | 100.65 | 100.65 | 100.65 | 100.65 | - |
04 Jan 2024 | 100.46 | 100.46 | 100.46 | 100.46 | 100.46 | - |
03 Jan 2024 | 100.76 | 100.76 | 100.76 | 100.76 | 100.76 | - |
02 Jan 2024 | 101.71 | 101.71 | 101.71 | 101.71 | 101.71 | - |
29 Dec 2023 | 102.37 | 102.37 | 102.37 | 102.37 | 102.37 | - |
28 Dec 2023 | 102.73 | 102.73 | 102.73 | 102.73 | 102.73 | - |
27 Dec 2023 | 102.68 | 102.68 | 102.68 | 102.68 | 102.68 | - |
26 Dec 2023 | 102.52 | 102.52 | 102.52 | 102.52 | 102.52 | - |
22 Dec 2023 | 102.05 | 102.05 | 102.05 | 102.05 | 102.05 | - |
21 Dec 2023 | 101.86 | 101.86 | 101.86 | 101.86 | 101.86 | - |
20 Dec 2023 | 100.77 | 100.77 | 100.77 | 100.77 | 100.77 | - |
19 Dec 2023 | 102.31 | 102.31 | 102.31 | 102.31 | 102.31 | - |
18 Dec 2023 | 101.64 | 101.64 | 101.64 | 101.64 | 101.64 | - |
15 Dec 2023 | 101.20 | 101.20 | 101.20 | 101.20 | 101.20 | - |
14 Dec 2023 | 101.26 | 101.26 | 101.26 | 101.26 | 101.26 | - |
13 Dec 2023 | 100.78 | 100.78 | 100.78 | 100.78 | 100.78 | - |
12 Dec 2023 | 99.34 | 99.34 | 99.34 | 99.34 | 99.34 | - |
11 Dec 2023 | 98.90 | 98.90 | 98.90 | 98.90 | 98.90 | - |
08 Dec 2023 | 98.49 | 98.49 | 98.49 | 98.49 | 98.49 | - |
08 Dec 2023 | 1.445 Dividend | |||||
07 Dec 2023 | 99.50 | 99.50 | 99.50 | 99.50 | 98.06 | - |
06 Dec 2023 | 98.72 | 98.72 | 98.72 | 98.72 | 97.29 | - |
05 Dec 2023 | 99.10 | 99.10 | 99.10 | 99.10 | 97.66 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |