Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Jun 2024 | 85.65 | 85.65 | 82.80 | 83.85 | 83.85 | 253,919 |
31 May 2024 | 87.60 | 88.15 | 83.60 | 84.65 | 84.65 | 412,286 |
30 May 2024 | 87.25 | 89.75 | 86.70 | 89.45 | 89.45 | 116,567 |
29 May 2024 | 88.95 | 89.35 | 87.55 | 87.55 | 87.55 | 194,703 |
28 May 2024 | 92.10 | 92.50 | 89.40 | 89.40 | 89.40 | 192,886 |
27 May 2024 | 92.30 | 92.75 | 92.10 | 92.25 | 92.25 | 59,882 |
24 May 2024 | 91.20 | 92.60 | 90.80 | 92.35 | 92.35 | 121,285 |
23 May 2024 | 92.05 | 93.40 | 90.75 | 92.35 | 92.35 | 187,603 |
22 May 2024 | 92.45 | 94.90 | 91.85 | 94.90 | 94.90 | 117,114 |
21 May 2024 | 94.85 | 94.95 | 92.95 | 92.95 | 92.95 | 195,793 |
20 May 2024 | 95.45 | 95.80 | 94.60 | 95.25 | 95.25 | 66,681 |
17 May 2024 | 95.95 | 96.35 | 94.30 | 95.30 | 95.30 | 142,106 |
16 May 2024 | 95.95 | 97.50 | 95.50 | 96.85 | 96.85 | 108,269 |
15 May 2024 | 96.40 | 98.10 | 95.70 | 95.70 | 95.70 | 185,100 |
14 May 2024 | 93.95 | 96.35 | 92.95 | 96.25 | 96.25 | 182,244 |
13 May 2024 | 94.65 | 95.15 | 92.20 | 93.00 | 93.00 | 170,641 |
10 May 2024 | 94.85 | 96.30 | 94.55 | 94.55 | 94.55 | 127,631 |
09 May 2024 | 93.10 | 94.55 | 91.50 | 93.95 | 93.95 | 193,528 |
08 May 2024 | 94.00 | 101.50 | 92.80 | 93.90 | 93.90 | 375,771 |
07 May 2024 | 100.30 | 100.30 | 98.10 | 99.65 | 99.65 | 135,802 |
06 May 2024 | 98.40 | 100.50 | 97.70 | 100.00 | 100.00 | 91,338 |
03 May 2024 | 97.95 | 99.75 | 97.20 | 97.80 | 97.80 | 126,792 |
02 May 2024 | 99.35 | 99.60 | 96.95 | 97.35 | 97.35 | 91,940 |
30 Apr 2024 | 100.50 | 101.00 | 98.75 | 99.10 | 99.10 | 112,598 |
29 Apr 2024 | 100.60 | 101.10 | 99.80 | 100.70 | 100.70 | 117,623 |
26 Apr 2024 | 99.65 | 101.10 | 99.20 | 100.30 | 100.30 | 89,815 |
25 Apr 2024 | 100.10 | 100.70 | 98.10 | 99.00 | 99.00 | 82,762 |
24 Apr 2024 | 102.90 | 103.00 | 100.20 | 100.40 | 100.40 | 178,345 |
23 Apr 2024 | 99.10 | 103.00 | 99.00 | 102.60 | 102.60 | 192,660 |
22 Apr 2024 | 98.15 | 100.20 | 98.00 | 98.60 | 98.60 | 130,657 |
19 Apr 2024 | 96.20 | 98.20 | 96.00 | 97.70 | 97.70 | 137,446 |
18 Apr 2024 | 96.50 | 97.95 | 94.80 | 97.65 | 97.65 | 144,151 |
17 Apr 2024 | 102.10 | 102.50 | 96.55 | 96.55 | 96.55 | 174,354 |
16 Apr 2024 | 102.00 | 102.70 | 101.10 | 102.00 | 102.00 | 121,526 |
15 Apr 2024 | 102.40 | 104.70 | 102.20 | 103.40 | 103.40 | 81,691 |
12 Apr 2024 | 104.20 | 104.80 | 102.10 | 102.30 | 102.30 | 113,449 |
11 Apr 2024 | 104.70 | 105.70 | 103.10 | 103.50 | 103.50 | 159,645 |
10 Apr 2024 | 107.40 | 107.90 | 103.60 | 105.10 | 105.10 | 156,719 |
09 Apr 2024 | 106.80 | 107.40 | 106.00 | 106.70 | 106.70 | 105,910 |
08 Apr 2024 | 106.40 | 107.20 | 106.00 | 106.90 | 106.90 | 105,869 |
05 Apr 2024 | 108.60 | 108.90 | 106.30 | 106.40 | 106.40 | 166,303 |
04 Apr 2024 | 111.40 | 111.80 | 108.60 | 109.70 | 109.70 | 174,246 |
03 Apr 2024 | 114.70 | 114.80 | 110.50 | 111.50 | 111.50 | 184,367 |
02 Apr 2024 | 115.90 | 116.60 | 113.80 | 115.00 | 115.00 | 144,590 |
28 Mar 2024 | 119.30 | 119.70 | 115.80 | 115.80 | 115.80 | 104,111 |
27 Mar 2024 | 118.90 | 120.00 | 118.50 | 119.40 | 119.40 | 60,063 |
26 Mar 2024 | 117.95 | 119.45 | 116.60 | 118.80 | 118.80 | 85,941 |
25 Mar 2024 | 118.35 | 119.75 | 117.05 | 118.10 | 118.10 | 72,561 |
22 Mar 2024 | 114.75 | 118.45 | 113.65 | 118.25 | 118.25 | 120,887 |
22 Mar 2024 | 1.1 Dividend | |||||
21 Mar 2024 | 117.90 | 119.70 | 115.80 | 115.80 | 114.70 | 108,168 |
20 Mar 2024 | 120.85 | 121.00 | 115.20 | 117.00 | 115.89 | 139,229 |
19 Mar 2024 | 119.95 | 120.55 | 119.20 | 120.05 | 118.91 | 84,280 |
18 Mar 2024 | 120.65 | 121.35 | 119.00 | 120.00 | 118.86 | 69,250 |
15 Mar 2024 | 121.90 | 122.95 | 120.25 | 120.25 | 119.11 | 281,240 |
14 Mar 2024 | 122.95 | 123.75 | 120.40 | 121.95 | 120.79 | 122,480 |
13 Mar 2024 | 120.95 | 123.15 | 120.00 | 120.80 | 119.65 | 99,228 |
12 Mar 2024 | 118.00 | 121.55 | 117.60 | 120.95 | 119.80 | 114,315 |
11 Mar 2024 | 119.60 | 120.75 | 118.40 | 119.40 | 118.27 | 59,606 |
08 Mar 2024 | 116.85 | 120.50 | 115.90 | 120.10 | 118.96 | 100,411 |
07 Mar 2024 | 116.65 | 116.80 | 115.50 | 116.50 | 115.39 | 87,141 |
06 Mar 2024 | 118.15 | 118.15 | 114.80 | 116.90 | 115.79 | 119,277 |
05 Mar 2024 | 117.50 | 119.20 | 116.70 | 118.20 | 117.08 | 108,844 |
04 Mar 2024 | 116.20 | 117.60 | 115.55 | 117.50 | 116.38 | 121,882 |
01 Mar 2024 | 113.80 | 116.60 | 112.55 | 116.20 | 115.10 | 97,061 |
29 Feb 2024 | 111.50 | 113.80 | 111.50 | 113.75 | 112.67 | 307,667 |
28 Feb 2024 | 112.35 | 112.95 | 110.00 | 111.60 | 110.54 | 107,905 |
27 Feb 2024 | 111.10 | 112.30 | 110.05 | 112.20 | 111.13 | 91,041 |
26 Feb 2024 | 113.20 | 113.85 | 110.70 | 111.40 | 110.34 | 113,994 |
23 Feb 2024 | 112.55 | 114.30 | 112.25 | 113.45 | 112.37 | 116,471 |
22 Feb 2024 | 110.50 | 113.45 | 110.50 | 112.50 | 111.43 | 122,017 |
21 Feb 2024 | 110.45 | 111.90 | 109.85 | 110.25 | 109.20 | 112,792 |
20 Feb 2024 | 111.05 | 112.20 | 110.60 | 110.95 | 109.90 | 73,407 |
19 Feb 2024 | 111.15 | 111.95 | 109.90 | 111.40 | 110.34 | 65,324 |
16 Feb 2024 | 110.20 | 111.55 | 109.55 | 111.40 | 110.34 | 137,494 |
15 Feb 2024 | 111.20 | 111.80 | 109.55 | 110.15 | 109.10 | 91,769 |
14 Feb 2024 | 109.40 | 112.00 | 109.40 | 110.75 | 109.70 | 127,768 |
13 Feb 2024 | 110.10 | 112.50 | 108.25 | 110.15 | 109.10 | 154,379 |
12 Feb 2024 | 111.15 | 111.70 | 108.65 | 110.25 | 109.20 | 265,730 |
09 Feb 2024 | 115.10 | 119.60 | 109.75 | 110.75 | 109.70 | 475,007 |
08 Feb 2024 | 104.90 | 107.75 | 104.85 | 105.95 | 104.94 | 210,807 |
07 Feb 2024 | 104.00 | 104.60 | 102.40 | 104.55 | 103.56 | 117,024 |
06 Feb 2024 | 100.70 | 103.95 | 99.90 | 103.85 | 102.86 | 125,157 |
05 Feb 2024 | 101.30 | 102.95 | 100.30 | 100.80 | 99.84 | 83,008 |
02 Feb 2024 | 102.80 | 103.30 | 101.45 | 101.85 | 100.88 | 139,453 |
01 Feb 2024 | 98.10 | 103.45 | 98.06 | 102.00 | 101.03 | 155,472 |
31 Jan 2024 | 98.70 | 99.24 | 97.80 | 98.56 | 97.62 | 89,875 |
30 Jan 2024 | 101.20 | 101.20 | 99.02 | 99.02 | 98.08 | 98,161 |
29 Jan 2024 | 97.80 | 101.05 | 95.76 | 100.55 | 99.59 | 178,310 |
26 Jan 2024 | 98.62 | 100.50 | 94.42 | 98.48 | 97.54 | 117,163 |
25 Jan 2024 | 97.76 | 99.04 | 96.60 | 98.48 | 97.54 | 82,441 |
24 Jan 2024 | 98.56 | 99.78 | 97.24 | 98.00 | 97.07 | 108,047 |
23 Jan 2024 | 98.22 | 99.00 | 97.30 | 97.30 | 96.38 | 221,935 |
22 Jan 2024 | 100.75 | 101.40 | 98.24 | 98.56 | 97.62 | 139,468 |
19 Jan 2024 | 103.25 | 103.25 | 99.04 | 100.20 | 99.25 | 62,885 |
18 Jan 2024 | 102.00 | 102.90 | 100.85 | 102.20 | 101.23 | 64,071 |
17 Jan 2024 | 101.45 | 102.90 | 100.55 | 101.45 | 100.49 | 107,403 |
16 Jan 2024 | 100.65 | 103.20 | 100.10 | 103.15 | 102.17 | 92,212 |
15 Jan 2024 | 102.65 | 103.20 | 101.20 | 101.55 | 100.59 | 63,450 |
12 Jan 2024 | 103.50 | 106.25 | 101.90 | 102.85 | 101.87 | 121,634 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |