Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 123.04 | 124.22 | 123.04 | 124.22 | 124.22 | 40 |
20 May 2024 | 121.68 | 121.68 | 121.68 | 121.68 | 121.68 | - |
17 May 2024 | 121.68 | 121.68 | 121.68 | 121.68 | 121.68 | - |
16 May 2024 | 121.16 | 122.98 | 121.16 | 122.98 | 122.98 | 3 |
15 May 2024 | 118.26 | 120.56 | 118.26 | 120.56 | 120.56 | 4 |
14 May 2024 | 118.46 | 118.88 | 118.06 | 118.06 | 118.06 | 288 |
13 May 2024 | 118.46 | 118.46 | 118.46 | 118.46 | 118.46 | - |
10 May 2024 | 119.08 | 119.08 | 118.28 | 118.28 | 118.28 | 22 |
09 May 2024 | 118.08 | 119.08 | 118.08 | 119.08 | 119.08 | 12 |
08 May 2024 | 116.68 | 118.18 | 116.68 | 118.18 | 118.18 | 3 |
07 May 2024 | 115.86 | 116.78 | 115.86 | 116.78 | 116.78 | 5 |
06 May 2024 | 114.24 | 115.86 | 114.24 | 115.86 | 115.86 | 4 |
03 May 2024 | 113.06 | 113.60 | 112.72 | 113.60 | 113.60 | 53 |
02 May 2024 | 111.72 | 111.72 | 111.72 | 111.72 | 111.72 | - |
30 Apr 2024 | 113.50 | 114.82 | 113.50 | 114.82 | 114.82 | 25 |
29 Apr 2024 | 113.50 | 113.50 | 113.50 | 113.50 | 113.50 | - |
26 Apr 2024 | 110.72 | 112.68 | 110.72 | 112.68 | 112.68 | 78 |
25 Apr 2024 | 107.86 | 107.86 | 107.86 | 107.86 | 107.86 | - |
24 Apr 2024 | 106.40 | 106.40 | 106.40 | 106.40 | 106.40 | - |
23 Apr 2024 | 104.44 | 104.44 | 104.44 | 104.44 | 104.44 | - |
22 Apr 2024 | 104.10 | 104.10 | 104.10 | 104.10 | 104.10 | - |
19 Apr 2024 | 104.54 | 104.54 | 104.54 | 104.54 | 104.54 | - |
18 Apr 2024 | 105.14 | 105.14 | 105.14 | 105.14 | 105.14 | - |
17 Apr 2024 | 105.90 | 105.90 | 105.90 | 105.90 | 105.90 | - |
16 Apr 2024 | 106.22 | 106.22 | 105.90 | 105.90 | 105.90 | 25 |
15 Apr 2024 | 107.68 | 107.68 | 107.68 | 107.68 | 107.68 | - |
12 Apr 2024 | 107.68 | 107.68 | 107.68 | 107.68 | 107.68 | - |
11 Apr 2024 | 106.66 | 106.66 | 106.66 | 106.66 | 106.66 | - |
10 Apr 2024 | 106.66 | 106.66 | 106.66 | 106.66 | 106.66 | - |
09 Apr 2024 | 107.72 | 107.72 | 107.72 | 107.72 | 107.72 | - |
08 Apr 2024 | 107.72 | 107.72 | 107.72 | 107.72 | 107.72 | - |
05 Apr 2024 | 106.92 | 106.92 | 106.92 | 106.92 | 106.92 | - |
04 Apr 2024 | 106.00 | 108.02 | 106.00 | 108.02 | 108.02 | 15 |
03 Apr 2024 | 105.18 | 105.18 | 105.18 | 105.18 | 105.18 | - |
02 Apr 2024 | 107.80 | 107.80 | 107.80 | 107.80 | 107.80 | - |
28 Mar 2024 | 106.35 | 106.95 | 106.35 | 106.95 | 106.95 | 100 |
27 Mar 2024 | 105.60 | 105.60 | 105.60 | 105.60 | 105.60 | - |
26 Mar 2024 | 105.75 | 105.75 | 105.75 | 105.75 | 105.75 | - |
25 Mar 2024 | 105.75 | 105.75 | 105.75 | 105.75 | 105.75 | - |
22 Mar 2024 | 105.65 | 105.75 | 105.65 | 105.75 | 105.75 | 300 |
21 Mar 2024 | 102.90 | 103.95 | 102.90 | 103.95 | 103.95 | 5 |
20 Mar 2024 | 101.60 | 101.60 | 101.60 | 101.60 | 101.60 | - |
19 Mar 2024 | 100.95 | 100.95 | 100.95 | 100.95 | 100.95 | - |
18 Mar 2024 | 100.95 | 100.95 | 100.95 | 100.95 | 100.95 | - |
18 Mar 2024 | 0.22 Dividend | |||||
15 Mar 2024 | 100.95 | 100.95 | 100.95 | 100.95 | 100.73 | - |
14 Mar 2024 | 101.05 | 101.05 | 101.05 | 101.05 | 100.83 | - |
13 Mar 2024 | 101.05 | 101.05 | 101.05 | 101.05 | 100.83 | - |
12 Mar 2024 | 101.05 | 101.05 | 101.05 | 101.05 | 100.83 | - |
11 Mar 2024 | 101.30 | 101.30 | 101.15 | 101.15 | 100.93 | 5 |
08 Mar 2024 | 101.90 | 101.90 | 101.90 | 101.90 | 101.68 | - |
07 Mar 2024 | 101.45 | 101.95 | 101.45 | 101.95 | 101.73 | 19 |
06 Mar 2024 | 101.20 | 102.20 | 101.20 | 102.20 | 101.98 | 300 |
05 Mar 2024 | 102.80 | 102.80 | 102.80 | 102.80 | 102.58 | - |
04 Mar 2024 | 101.75 | 102.45 | 101.75 | 102.45 | 102.23 | 45 |
01 Mar 2024 | 100.95 | 101.55 | 100.95 | 101.55 | 101.33 | 38 |
29 Feb 2024 | 99.68 | 100.75 | 99.68 | 100.75 | 100.53 | 25 |
28 Feb 2024 | 99.38 | 99.38 | 99.38 | 99.38 | 99.16 | - |
27 Feb 2024 | 99.84 | 99.84 | 99.34 | 99.34 | 99.12 | 3 |
26 Feb 2024 | 100.05 | 100.05 | 99.84 | 99.84 | 99.62 | 2 |
23 Feb 2024 | 98.44 | 98.44 | 98.44 | 98.44 | 98.23 | - |
22 Feb 2024 | 97.02 | 97.02 | 97.02 | 97.02 | 96.81 | - |
21 Feb 2024 | 96.94 | 96.94 | 96.94 | 96.94 | 96.73 | - |
20 Feb 2024 | 98.58 | 98.58 | 98.58 | 98.58 | 98.37 | - |
19 Feb 2024 | 98.70 | 98.98 | 98.70 | 98.98 | 98.76 | 300 |
16 Feb 2024 | 98.14 | 98.44 | 98.14 | 98.44 | 98.23 | 255 |
15 Feb 2024 | 96.98 | 98.10 | 96.98 | 97.90 | 97.69 | 410 |
14 Feb 2024 | 96.40 | 96.40 | 96.40 | 96.40 | 96.19 | - |
13 Feb 2024 | 97.52 | 97.52 | 97.52 | 97.52 | 97.31 | - |
12 Feb 2024 | 97.52 | 97.52 | 97.52 | 97.52 | 97.31 | - |
09 Feb 2024 | 97.20 | 97.20 | 97.20 | 97.20 | 96.99 | - |
08 Feb 2024 | 96.50 | 97.20 | 96.50 | 97.20 | 96.99 | 60 |
07 Feb 2024 | 95.62 | 95.62 | 95.62 | 95.62 | 95.41 | - |
06 Feb 2024 | 95.62 | 95.62 | 95.62 | 95.62 | 95.41 | - |
05 Feb 2024 | 95.62 | 95.62 | 95.62 | 95.62 | 95.41 | - |
02 Feb 2024 | 93.98 | 93.98 | 93.98 | 93.98 | 93.78 | - |
01 Feb 2024 | 93.90 | 93.90 | 93.90 | 93.90 | 93.70 | - |
31 Jan 2024 | 94.76 | 94.76 | 94.76 | 94.76 | 94.55 | - |
30 Jan 2024 | 93.42 | 93.42 | 93.42 | 93.42 | 93.22 | - |
29 Jan 2024 | 92.74 | 92.74 | 92.74 | 92.74 | 92.54 | - |
26 Jan 2024 | 92.54 | 92.54 | 92.54 | 92.54 | 92.34 | - |
25 Jan 2024 | 92.48 | 92.48 | 92.48 | 92.48 | 92.28 | - |
24 Jan 2024 | 89.94 | 89.94 | 89.94 | 89.94 | 89.74 | - |
23 Jan 2024 | 89.96 | 89.96 | 89.96 | 89.96 | 89.76 | - |
22 Jan 2024 | 89.36 | 89.98 | 89.36 | 89.98 | 89.78 | 120 |
19 Jan 2024 | 89.00 | 89.00 | 89.00 | 89.00 | 88.81 | - |
18 Jan 2024 | 87.62 | 89.00 | 87.62 | 89.00 | 88.81 | 150 |
17 Jan 2024 | 88.02 | 88.02 | 88.02 | 88.02 | 87.83 | - |
16 Jan 2024 | 87.86 | 87.86 | 87.86 | 87.86 | 87.67 | - |
15 Jan 2024 | 87.82 | 87.82 | 87.82 | 87.82 | 87.63 | - |
12 Jan 2024 | 87.82 | 87.82 | 87.82 | 87.82 | 87.63 | - |
11 Jan 2024 | 87.82 | 87.82 | 87.82 | 87.82 | 87.63 | - |
10 Jan 2024 | 87.82 | 87.82 | 87.82 | 87.82 | 87.63 | - |
09 Jan 2024 | 87.82 | 87.82 | 87.82 | 87.82 | 87.63 | - |
08 Jan 2024 | 86.16 | 86.16 | 86.16 | 86.16 | 85.97 | - |
05 Jan 2024 | 86.74 | 86.74 | 86.74 | 86.74 | 86.55 | - |
04 Jan 2024 | 87.30 | 87.30 | 87.30 | 87.30 | 87.11 | - |
03 Jan 2024 | 88.48 | 88.48 | 88.48 | 88.48 | 88.29 | - |
02 Jan 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 89.80 | - |
29 Dec 2023 | 90.02 | 90.02 | 90.00 | 90.00 | 89.80 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |