Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 May 2024 | 144.55 | 145.30 | 143.75 | 145.30 | 145.30 | 7 |
23 May 2024 | 145.60 | 145.95 | 144.90 | 145.95 | 145.95 | - |
22 May 2024 | 145.60 | 145.60 | 143.90 | 145.05 | 145.05 | - |
21 May 2024 | 140.70 | 144.95 | 140.70 | 144.85 | 144.85 | - |
20 May 2024 | 140.75 | 141.05 | 140.55 | 140.70 | 140.70 | - |
17 May 2024 | 140.40 | 141.35 | 140.40 | 140.85 | 140.85 | - |
16 May 2024 | 141.45 | 141.45 | 140.25 | 140.25 | 140.25 | - |
15 May 2024 | 141.55 | 142.40 | 141.10 | 141.10 | 141.10 | 7 |
14 May 2024 | 142.25 | 143.45 | 141.95 | 141.95 | 141.95 | - |
13 May 2024 | 142.00 | 143.85 | 142.00 | 142.00 | 142.00 | - |
10 May 2024 | 143.65 | 144.60 | 143.15 | 143.45 | 143.45 | 10 |
09 May 2024 | 141.80 | 143.30 | 141.80 | 143.30 | 143.30 | - |
08 May 2024 | 140.95 | 143.20 | 140.95 | 142.55 | 142.55 | - |
07 May 2024 | 139.70 | 140.85 | 139.70 | 140.85 | 140.85 | - |
06 May 2024 | 139.95 | 140.45 | 139.55 | 139.60 | 139.60 | - |
03 May 2024 | 140.80 | 141.20 | 139.45 | 139.45 | 139.45 | - |
02 May 2024 | 141.40 | 142.65 | 141.05 | 141.05 | 141.05 | - |
30 Apr 2024 | 140.35 | 141.70 | 140.35 | 140.85 | 140.85 | - |
29 Apr 2024 | 139.70 | 142.40 | 139.70 | 140.55 | 140.55 | - |
26 Apr 2024 | 139.80 | 140.20 | 139.50 | 139.75 | 139.75 | - |
25 Apr 2024 | 133.70 | 140.45 | 133.70 | 139.20 | 139.20 | 30 |
24 Apr 2024 | 131.60 | 132.85 | 131.60 | 132.30 | 132.30 | - |
23 Apr 2024 | 131.00 | 131.40 | 131.00 | 131.40 | 131.40 | - |
22 Apr 2024 | 128.30 | 131.50 | 128.30 | 131.50 | 131.50 | - |
19 Apr 2024 | 126.25 | 128.00 | 126.25 | 127.60 | 127.60 | - |
18 Apr 2024 | 128.15 | 128.70 | 127.60 | 127.60 | 127.60 | - |
17 Apr 2024 | 126.85 | 128.10 | 126.85 | 127.80 | 127.80 | - |
16 Apr 2024 | 127.45 | 128.50 | 127.45 | 128.15 | 128.15 | - |
15 Apr 2024 | 129.35 | 129.55 | 128.25 | 128.60 | 128.60 | - |
12 Apr 2024 | 128.35 | 130.55 | 128.20 | 128.20 | 128.20 | - |
11 Apr 2024 | 125.60 | 128.65 | 125.60 | 128.65 | 128.65 | - |
10 Apr 2024 | 125.80 | 125.80 | 125.00 | 125.15 | 125.15 | - |
09 Apr 2024 | 123.70 | 125.10 | 123.70 | 124.95 | 124.95 | - |
08 Apr 2024 | 123.85 | 123.85 | 123.20 | 123.85 | 123.85 | - |
05 Apr 2024 | 123.95 | 124.10 | 123.45 | 124.10 | 124.10 | - |
04 Apr 2024 | 122.55 | 125.85 | 122.55 | 124.95 | 124.95 | - |
03 Apr 2024 | 122.90 | 123.35 | 122.25 | 122.60 | 122.60 | - |
02 Apr 2024 | 125.60 | 126.10 | 123.30 | 123.30 | 123.30 | - |
28 Mar 2024 | 124.95 | 125.70 | 124.95 | 125.00 | 125.00 | - |
27 Mar 2024 | 121.85 | 125.00 | 121.85 | 124.60 | 124.60 | - |
26 Mar 2024 | 120.35 | 121.65 | 120.35 | 121.65 | 121.65 | - |
25 Mar 2024 | 122.00 | 122.00 | 121.35 | 121.35 | 121.35 | - |
22 Mar 2024 | 121.15 | 122.60 | 121.15 | 121.85 | 121.85 | - |
21 Mar 2024 | 120.05 | 121.75 | 120.05 | 121.75 | 121.75 | - |
20 Mar 2024 | 120.20 | 120.20 | 119.40 | 119.40 | 119.40 | - |
19 Mar 2024 | 120.25 | 120.25 | 119.75 | 119.95 | 119.95 | - |
18 Mar 2024 | 121.15 | 121.15 | 120.60 | 121.00 | 121.00 | - |
15 Mar 2024 | 122.25 | 123.20 | 121.10 | 121.60 | 121.60 | - |
14 Mar 2024 | 121.30 | 123.40 | 121.30 | 121.95 | 121.95 | - |
13 Mar 2024 | 122.75 | 123.00 | 122.05 | 123.00 | 123.00 | - |
12 Mar 2024 | 122.95 | 123.40 | 122.95 | 122.95 | 122.95 | - |
11 Mar 2024 | 120.10 | 123.00 | 120.10 | 123.00 | 123.00 | - |
08 Mar 2024 | 119.90 | 120.60 | 119.90 | 120.50 | 120.50 | - |
07 Mar 2024 | 118.60 | 120.65 | 118.60 | 120.30 | 120.30 | 25 |
06 Mar 2024 | 117.65 | 118.80 | 117.65 | 118.80 | 118.80 | - |
05 Mar 2024 | 118.05 | 119.15 | 118.05 | 118.70 | 118.70 | - |
04 Mar 2024 | 118.90 | 118.90 | 118.05 | 118.10 | 118.10 | - |
01 Mar 2024 | 117.10 | 118.70 | 117.10 | 118.70 | 118.70 | - |
29 Feb 2024 | 120.55 | 120.55 | 117.85 | 118.15 | 118.15 | - |
28 Feb 2024 | 121.30 | 121.30 | 119.85 | 119.85 | 119.85 | - |
27 Feb 2024 | 121.00 | 121.60 | 120.70 | 121.40 | 121.40 | - |
26 Feb 2024 | 120.40 | 121.60 | 120.40 | 121.30 | 121.30 | - |
23 Feb 2024 | 117.75 | 120.90 | 117.75 | 120.90 | 120.90 | - |
22 Feb 2024 | 118.25 | 118.25 | 116.35 | 118.10 | 118.10 | - |
22 Feb 2024 | 1.56 Dividend | |||||
21 Feb 2024 | 120.65 | 120.65 | 118.25 | 118.25 | 116.69 | - |
20 Feb 2024 | 122.40 | 122.40 | 119.70 | 119.70 | 118.12 | - |
19 Feb 2024 | 118.70 | 122.95 | 118.70 | 122.85 | 121.23 | 50 |
16 Feb 2024 | 116.30 | 119.25 | 116.30 | 118.30 | 116.74 | 56 |
15 Feb 2024 | 114.65 | 115.80 | 113.85 | 115.70 | 114.17 | - |
14 Feb 2024 | 113.50 | 114.15 | 113.25 | 113.55 | 112.05 | - |
13 Feb 2024 | 112.65 | 114.20 | 112.65 | 113.20 | 111.71 | - |
12 Feb 2024 | 114.65 | 114.65 | 111.85 | 111.85 | 110.37 | - |
09 Feb 2024 | 115.90 | 116.95 | 114.95 | 115.10 | 113.58 | - |
08 Feb 2024 | 123.20 | 123.20 | 115.40 | 118.45 | 116.89 | - |
07 Feb 2024 | 124.05 | 124.05 | 122.75 | 122.75 | 121.13 | - |
06 Feb 2024 | 120.35 | 123.85 | 120.35 | 123.85 | 122.22 | - |
05 Feb 2024 | 121.50 | 121.85 | 120.65 | 120.65 | 119.06 | - |
02 Feb 2024 | 122.55 | 122.55 | 120.90 | 120.90 | 119.31 | - |
01 Feb 2024 | 122.75 | 123.20 | 121.85 | 122.10 | 120.49 | - |
31 Jan 2024 | 123.45 | 124.15 | 122.90 | 122.90 | 121.28 | 7 |
30 Jan 2024 | 123.25 | 124.65 | 123.10 | 123.10 | 121.48 | - |
29 Jan 2024 | 124.25 | 124.25 | 122.75 | 122.75 | 121.13 | 25 |
26 Jan 2024 | 123.25 | 124.45 | 123.25 | 123.85 | 122.22 | - |
25 Jan 2024 | 122.00 | 122.30 | 121.45 | 122.25 | 120.64 | - |
24 Jan 2024 | 123.40 | 123.40 | 121.40 | 121.40 | 119.80 | - |
23 Jan 2024 | 123.50 | 123.50 | 121.25 | 122.40 | 120.79 | - |
22 Jan 2024 | 122.15 | 123.70 | 122.15 | 122.75 | 121.13 | - |
19 Jan 2024 | 122.35 | 123.50 | 121.75 | 121.75 | 120.14 | - |
18 Jan 2024 | 121.45 | 122.05 | 121.00 | 122.05 | 120.44 | - |
17 Jan 2024 | 122.25 | 122.35 | 121.30 | 121.30 | 119.70 | - |
16 Jan 2024 | 125.15 | 125.15 | 122.45 | 122.95 | 121.33 | - |
15 Jan 2024 | 127.15 | 127.15 | 125.55 | 125.90 | 124.24 | - |
12 Jan 2024 | 125.70 | 126.10 | 125.70 | 125.90 | 124.24 | - |
11 Jan 2024 | 127.50 | 127.55 | 125.60 | 125.60 | 123.94 | - |
10 Jan 2024 | 125.35 | 126.40 | 125.35 | 125.95 | 124.29 | - |
09 Jan 2024 | 125.35 | 126.65 | 125.35 | 126.35 | 124.68 | - |
08 Jan 2024 | 125.15 | 125.15 | 124.00 | 125.00 | 123.35 | 15 |
05 Jan 2024 | 124.45 | 125.50 | 124.45 | 124.55 | 122.91 | - |
04 Jan 2024 | 123.90 | 125.85 | 123.90 | 124.60 | 122.96 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |