Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 May 2024 | 128.90 | 131.82 | 121.90 | 121.90 | 121.90 | 1,101 |
30 May 2024 | 164.82 | 164.82 | 154.76 | 154.76 | 154.76 | - |
29 May 2024 | 154.62 | 156.22 | 153.98 | 156.22 | 156.22 | 148 |
28 May 2024 | 153.58 | 154.04 | 153.58 | 154.04 | 154.04 | 4 |
27 May 2024 | 150.40 | 152.74 | 150.40 | 152.74 | 152.74 | - |
24 May 2024 | 144.16 | 150.74 | 144.16 | 150.74 | 150.74 | - |
23 May 2024 | 144.12 | 145.86 | 141.68 | 145.86 | 145.86 | 100 |
22 May 2024 | 136.30 | 136.36 | 136.30 | 136.36 | 136.36 | - |
21 May 2024 | 134.08 | 137.20 | 134.08 | 137.20 | 137.20 | 130 |
20 May 2024 | 138.42 | 138.42 | 138.42 | 138.42 | 138.42 | - |
17 May 2024 | 135.50 | 135.96 | 135.50 | 135.96 | 135.96 | - |
16 May 2024 | 138.84 | 138.84 | 135.50 | 135.50 | 135.50 | - |
15 May 2024 | 123.88 | 124.26 | 123.88 | 124.26 | 124.26 | 97 |
14 May 2024 | 121.60 | 122.98 | 121.60 | 122.98 | 122.98 | - |
13 May 2024 | 123.58 | 123.58 | 122.76 | 122.76 | 122.76 | - |
10 May 2024 | 122.70 | 123.24 | 122.70 | 123.24 | 123.24 | - |
09 May 2024 | 122.38 | 122.38 | 121.80 | 121.80 | 121.80 | - |
08 May 2024 | 118.86 | 121.36 | 118.86 | 121.36 | 121.36 | - |
07 May 2024 | 120.02 | 120.02 | 119.62 | 119.62 | 119.62 | - |
06 May 2024 | 116.38 | 118.42 | 116.38 | 118.42 | 118.42 | - |
03 May 2024 | 115.74 | 116.58 | 115.74 | 116.58 | 116.58 | - |
02 May 2024 | 111.90 | 113.18 | 111.90 | 113.18 | 113.18 | - |
30 Apr 2024 | 118.08 | 118.08 | 116.62 | 116.62 | 116.62 | - |
29 Apr 2024 | 117.14 | 118.50 | 117.14 | 117.56 | 117.56 | 50 |
26 Apr 2024 | 118.16 | 118.16 | 116.62 | 116.62 | 116.62 | - |
25 Apr 2024 | 113.68 | 113.68 | 113.68 | 113.68 | 113.68 | - |
24 Apr 2024 | 114.66 | 114.66 | 113.10 | 113.10 | 113.10 | - |
23 Apr 2024 | 108.76 | 112.00 | 108.76 | 112.00 | 112.00 | - |
22 Apr 2024 | 107.86 | 107.86 | 107.64 | 107.64 | 107.64 | 97 |
22 Apr 2024 | 0.445 Dividend | |||||
19 Apr 2024 | 110.96 | 110.96 | 110.96 | 110.96 | 110.51 | - |
18 Apr 2024 | 112.90 | 112.90 | 110.96 | 110.96 | 110.51 | - |
17 Apr 2024 | 112.86 | 112.86 | 112.86 | 112.86 | 112.41 | - |
16 Apr 2024 | 110.56 | 111.98 | 110.50 | 111.98 | 111.53 | 50 |
15 Apr 2024 | 110.16 | 112.94 | 110.16 | 112.94 | 112.49 | - |
12 Apr 2024 | 116.54 | 116.54 | 112.10 | 112.10 | 111.65 | - |
11 Apr 2024 | 115.66 | 115.66 | 115.66 | 115.66 | 115.20 | - |
10 Apr 2024 | 113.48 | 115.74 | 113.48 | 115.74 | 115.28 | 10 |
09 Apr 2024 | 117.14 | 117.14 | 116.10 | 116.10 | 115.63 | 10 |
08 Apr 2024 | 123.28 | 123.28 | 117.20 | 117.20 | 116.73 | - |
05 Apr 2024 | 118.64 | 118.64 | 118.64 | 118.64 | 118.16 | - |
04 Apr 2024 | 120.96 | 120.96 | 120.96 | 120.96 | 120.47 | - |
03 Apr 2024 | 109.16 | 116.06 | 109.16 | 116.06 | 115.59 | 11 |
02 Apr 2024 | 108.60 | 108.60 | 108.60 | 108.60 | 108.16 | - |
28 Mar 2024 | 103.30 | 103.30 | 103.30 | 103.30 | 102.89 | - |
27 Mar 2024 | 106.95 | 106.95 | 103.30 | 103.30 | 102.89 | - |
26 Mar 2024 | 104.85 | 106.95 | 104.85 | 106.95 | 106.52 | - |
25 Mar 2024 | 104.30 | 105.05 | 104.30 | 105.05 | 104.63 | - |
22 Mar 2024 | 105.95 | 105.95 | 105.95 | 105.95 | 105.53 | - |
21 Mar 2024 | 105.90 | 105.90 | 105.90 | 105.90 | 105.48 | - |
20 Mar 2024 | 99.46 | 99.46 | 99.46 | 99.46 | 99.06 | - |
19 Mar 2024 | 99.66 | 99.66 | 99.50 | 99.50 | 99.10 | - |
18 Mar 2024 | 99.52 | 99.52 | 97.78 | 97.78 | 97.39 | - |
15 Mar 2024 | 97.38 | 99.14 | 97.38 | 99.14 | 98.74 | - |
14 Mar 2024 | 100.95 | 100.95 | 97.08 | 97.08 | 96.69 | - |
13 Mar 2024 | 104.65 | 104.65 | 100.40 | 100.40 | 100.00 | - |
12 Mar 2024 | 106.75 | 106.75 | 104.85 | 104.85 | 104.43 | - |
11 Mar 2024 | 105.40 | 106.05 | 105.40 | 106.05 | 105.62 | - |
08 Mar 2024 | 110.55 | 110.55 | 105.45 | 105.45 | 105.03 | - |
07 Mar 2024 | 109.05 | 111.40 | 109.05 | 111.40 | 110.95 | - |
06 Mar 2024 | 108.85 | 109.10 | 108.85 | 109.10 | 108.66 | - |
05 Mar 2024 | 112.30 | 112.90 | 106.90 | 106.90 | 106.47 | 5 |
04 Mar 2024 | 118.60 | 118.60 | 114.40 | 114.40 | 113.94 | 35 |
01 Mar 2024 | 109.55 | 109.55 | 109.55 | 109.55 | 109.11 | - |
29 Feb 2024 | 85.00 | 87.22 | 85.00 | 87.22 | 86.87 | - |
28 Feb 2024 | 85.16 | 86.88 | 85.16 | 86.88 | 86.53 | - |
27 Feb 2024 | 86.52 | 86.52 | 84.92 | 84.92 | 84.58 | - |
26 Feb 2024 | 84.48 | 86.62 | 84.06 | 86.62 | 86.27 | 55 |
23 Feb 2024 | 81.40 | 81.56 | 81.40 | 81.56 | 81.23 | - |
22 Feb 2024 | 77.08 | 82.12 | 76.96 | 82.12 | 81.79 | 73 |
21 Feb 2024 | 76.26 | 76.26 | 75.08 | 75.08 | 74.78 | - |
20 Feb 2024 | 78.74 | 78.74 | 76.08 | 76.08 | 75.77 | - |
19 Feb 2024 | 78.68 | 78.76 | 78.68 | 78.76 | 78.44 | - |
16 Feb 2024 | 77.12 | 77.54 | 77.12 | 77.54 | 77.23 | - |
15 Feb 2024 | 81.02 | 81.02 | 76.84 | 76.84 | 76.53 | - |
14 Feb 2024 | 78.00 | 79.82 | 77.80 | 79.82 | 79.50 | 143 |
13 Feb 2024 | 80.38 | 80.38 | 78.36 | 78.36 | 78.05 | - |
12 Feb 2024 | 79.88 | 80.14 | 79.88 | 80.14 | 79.82 | - |
09 Feb 2024 | 78.88 | 79.94 | 78.88 | 79.94 | 79.62 | - |
08 Feb 2024 | 79.74 | 79.74 | 78.48 | 78.48 | 78.17 | - |
07 Feb 2024 | 76.90 | 77.62 | 76.90 | 77.62 | 77.31 | - |
06 Feb 2024 | 79.86 | 79.86 | 77.62 | 77.62 | 77.31 | - |
05 Feb 2024 | 80.46 | 80.46 | 79.36 | 79.36 | 79.04 | - |
02 Feb 2024 | 79.98 | 80.40 | 79.78 | 79.80 | 79.48 | 170 |
01 Feb 2024 | 77.18 | 78.02 | 77.18 | 78.02 | 77.71 | - |
31 Jan 2024 | 77.62 | 77.62 | 76.32 | 76.32 | 76.01 | 20 |
30 Jan 2024 | 78.20 | 78.56 | 78.20 | 78.56 | 78.24 | - |
29 Jan 2024 | 77.72 | 77.72 | 77.70 | 77.70 | 77.39 | - |
26 Jan 2024 | 77.54 | 77.54 | 77.54 | 77.54 | 77.23 | - |
25 Jan 2024 | 77.00 | 78.32 | 77.00 | 78.32 | 78.01 | - |
24 Jan 2024 | 76.48 | 77.66 | 76.48 | 77.66 | 77.35 | - |
23 Jan 2024 | 74.68 | 75.72 | 74.68 | 75.72 | 75.42 | - |
22 Jan 2024 | 76.48 | 76.48 | 75.08 | 75.08 | 74.78 | - |
22 Jan 2024 | 0.37 Dividend | |||||
19 Jan 2024 | 72.92 | 75.76 | 72.92 | 75.76 | 75.09 | - |
18 Jan 2024 | 71.46 | 72.54 | 71.46 | 72.54 | 71.90 | - |
17 Jan 2024 | 72.96 | 72.96 | 71.48 | 71.48 | 70.85 | - |
16 Jan 2024 | 72.74 | 72.74 | 72.70 | 72.70 | 72.05 | - |
15 Jan 2024 | 72.78 | 72.98 | 72.78 | 72.98 | 72.33 | - |
12 Jan 2024 | 72.80 | 72.80 | 72.78 | 72.78 | 72.13 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |