Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
13 May 2024 | 118.40 | 118.80 | 117.60 | 118.80 | 118.80 | 43 |
10 May 2024 | 116.20 | 117.00 | 116.20 | 117.00 | 117.00 | 283 |
10 May 2024 | 0.55 Dividend | |||||
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | 114.60 | 116.40 | 114.60 | 116.40 | 116.40 | 44 |
07 May 2024 | 113.40 | 114.00 | 113.20 | 114.00 | 114.00 | 381 |
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | - | - | - | - | - | - |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 111.40 | 111.40 | 111.40 | 111.40 | 111.40 | 109 |
29 Apr 2024 | 110.60 | 111.00 | 110.20 | 111.00 | 111.00 | 153 |
26 Apr 2024 | 110.40 | 110.80 | 109.80 | 110.60 | 110.60 | 2,987 |
25 Apr 2024 | 110.60 | 110.60 | 108.40 | 110.60 | 110.60 | 7,829 |
24 Apr 2024 | 111.00 | 111.40 | 110.80 | 111.39 | 111.39 | 641 |
23 Apr 2024 | 110.80 | 111.44 | 109.60 | 111.00 | 111.00 | 2,315 |
22 Apr 2024 | 111.00 | 111.20 | 109.00 | 109.89 | 109.89 | 11,623 |
19 Apr 2024 | 110.00 | 110.40 | 109.28 | 110.01 | 110.01 | 1,154 |
18 Apr 2024 | 112.60 | 112.60 | 110.49 | 110.49 | 110.49 | 1,299 |
17 Apr 2024 | 113.91 | 114.00 | 113.00 | 114.00 | 114.00 | 493 |
16 Apr 2024 | 115.40 | 115.55 | 114.80 | 114.93 | 114.93 | 392 |
15 Apr 2024 | 115.60 | 116.60 | 115.60 | 116.19 | 116.19 | 343 |
12 Apr 2024 | 120.40 | 120.60 | 116.38 | 120.12 | 120.12 | 1,440 |
11 Apr 2024 | 120.80 | 121.20 | 120.30 | 120.40 | 120.40 | 1,630 |
10 Apr 2024 | 119.00 | 120.45 | 119.00 | 119.21 | 119.21 | 1,084 |
09 Apr 2024 | 116.80 | 119.80 | 116.80 | 119.61 | 119.61 | 574 |
08 Apr 2024 | 117.80 | 118.00 | 117.00 | 117.40 | 117.40 | 390 |
05 Apr 2024 | 116.20 | 117.60 | 116.20 | 117.59 | 117.59 | 476 |
04 Apr 2024 | 119.80 | 119.80 | 119.04 | 119.04 | 119.04 | 58 |
03 Apr 2024 | 118.60 | 119.60 | 117.60 | 117.60 | 117.60 | 262 |
02 Apr 2024 | 118.80 | 123.11 | 118.80 | 118.88 | 118.88 | 1,094 |
28 Mar 2024 | 122.20 | 122.40 | 121.41 | 122.40 | 122.40 | 3,741 |
27 Mar 2024 | 120.80 | 120.83 | 120.60 | 120.79 | 120.79 | 506 |
26 Mar 2024 | 121.55 | 122.00 | 120.40 | 122.00 | 122.00 | 613 |
25 Mar 2024 | 123.40 | 123.40 | 122.40 | 122.49 | 122.49 | 1,523 |
22 Mar 2024 | 124.40 | 124.40 | 123.00 | 123.01 | 123.01 | 1,551 |
21 Mar 2024 | 123.00 | 125.40 | 123.00 | 125.39 | 125.39 | 789 |
20 Mar 2024 | 122.40 | 122.42 | 122.00 | 122.42 | 122.42 | 603 |
19 Mar 2024 | 119.60 | 123.20 | 119.60 | 122.09 | 122.09 | 1,422 |
18 Mar 2024 | 121.80 | 123.61 | 120.70 | 121.37 | 121.37 | 1,858 |
15 Mar 2024 | 125.40 | 125.52 | 124.20 | 124.20 | 124.20 | 5,771 |
14 Mar 2024 | 125.40 | 127.40 | 125.00 | 125.39 | 125.39 | 2,055 |
13 Mar 2024 | 121.00 | 125.40 | 120.60 | 125.40 | 125.40 | 2,786 |
12 Mar 2024 | - | - | - | - | - | - |
11 Mar 2024 | 126.20 | 126.20 | 125.81 | 125.99 | 125.99 | 1,152 |
08 Mar 2024 | 126.69 | 126.69 | 126.69 | 126.69 | 126.69 | 52 |
07 Mar 2024 | - | - | - | - | - | - |
06 Mar 2024 | 126.40 | 127.97 | 126.40 | 127.20 | 127.20 | 712 |
05 Mar 2024 | 126.80 | 126.80 | 126.00 | 126.20 | 126.20 | 71 |
04 Mar 2024 | 127.00 | 127.00 | 126.63 | 127.00 | 127.00 | 427 |
01 Mar 2024 | 127.40 | 127.80 | 127.00 | 127.00 | 127.00 | 128 |
29 Feb 2024 | 128.20 | 130.20 | 126.40 | 126.66 | 126.66 | 367 |
28 Feb 2024 | 129.60 | 129.61 | 128.80 | 129.61 | 129.61 | 326 |
27 Feb 2024 | 128.60 | 129.08 | 128.52 | 129.01 | 129.01 | 709 |
26 Feb 2024 | 129.40 | 129.43 | 129.01 | 129.33 | 129.33 | 145 |
23 Feb 2024 | 129.40 | 129.48 | 129.01 | 129.01 | 129.01 | 85 |
22 Feb 2024 | 130.40 | 130.60 | 130.27 | 130.27 | 130.27 | 245 |
21 Feb 2024 | 130.00 | 130.80 | 129.19 | 129.65 | 129.65 | 282 |
20 Feb 2024 | 130.80 | 130.80 | 129.79 | 130.52 | 130.52 | 666 |
19 Feb 2024 | 130.60 | 130.81 | 129.89 | 130.80 | 130.80 | 165 |
16 Feb 2024 | 131.60 | 131.60 | 131.00 | 131.45 | 131.45 | 142 |
15 Feb 2024 | 132.20 | 133.81 | 131.40 | 131.40 | 131.40 | 192 |
14 Feb 2024 | 132.60 | 132.80 | 132.60 | 132.79 | 132.79 | 398 |
13 Feb 2024 | 132.00 | 132.00 | 130.00 | 130.00 | 130.00 | 205 |
12 Feb 2024 | 134.80 | 134.80 | 133.40 | 133.63 | 133.63 | 439 |
09 Feb 2024 | 134.00 | 134.11 | 132.43 | 133.40 | 133.40 | 1,441 |
08 Feb 2024 | 130.40 | 130.79 | 129.82 | 130.33 | 130.33 | 377 |
07 Feb 2024 | 128.33 | 130.60 | 128.33 | 130.60 | 130.60 | 189 |
06 Feb 2024 | 128.50 | 129.00 | 128.50 | 128.87 | 128.87 | 85 |
05 Feb 2024 | 129.20 | 130.19 | 127.91 | 129.06 | 129.06 | 823 |
02 Feb 2024 | 132.00 | 132.01 | 127.60 | 131.60 | 131.60 | 180 |
01 Feb 2024 | 131.40 | 132.00 | 130.60 | 131.00 | 131.00 | 382 |
31 Jan 2024 | 132.80 | 133.40 | 129.20 | 133.31 | 133.31 | 842 |
30 Jan 2024 | 131.60 | 133.00 | 131.60 | 132.40 | 132.40 | 252 |
29 Jan 2024 | 129.80 | 131.40 | 129.64 | 130.79 | 130.79 | 602 |
26 Jan 2024 | 129.20 | 129.31 | 128.08 | 129.19 | 129.19 | 105 |
25 Jan 2024 | 128.80 | 128.81 | 127.44 | 127.60 | 127.60 | 947 |
24 Jan 2024 | 128.60 | 133.00 | 128.00 | 128.60 | 128.60 | 625 |
23 Jan 2024 | 126.40 | 129.20 | 125.20 | 127.81 | 127.81 | 1,144 |
22 Jan 2024 | 123.00 | 126.54 | 123.00 | 125.34 | 125.34 | 5,756 |
19 Jan 2024 | 123.00 | 123.01 | 122.00 | 123.00 | 123.00 | 740 |
18 Jan 2024 | 125.20 | 125.20 | 122.60 | 122.80 | 122.80 | 149 |
17 Jan 2024 | 123.60 | 123.80 | 121.20 | 121.20 | 121.20 | 942 |
16 Jan 2024 | 121.80 | 123.60 | 120.24 | 122.60 | 122.60 | 727 |
15 Jan 2024 | 122.00 | 122.00 | 119.79 | 120.80 | 120.80 | 1,047 |
12 Jan 2024 | 124.20 | 125.20 | 123.39 | 125.20 | 125.20 | 372 |
11 Jan 2024 | 126.00 | 126.00 | 123.40 | 124.20 | 124.20 | 565 |
10 Jan 2024 | 127.60 | 127.60 | 122.00 | 123.60 | 123.60 | 1,392 |
09 Jan 2024 | 123.20 | 124.40 | 122.80 | 123.54 | 123.54 | 950 |
08 Jan 2024 | 122.60 | 124.20 | 122.60 | 123.28 | 123.28 | 2,507 |
05 Jan 2024 | 123.00 | 123.80 | 122.40 | 122.52 | 122.52 | 1,074 |
04 Jan 2024 | 127.60 | 127.60 | 123.13 | 124.00 | 124.00 | 608 |
03 Jan 2024 | 125.20 | 126.00 | 123.80 | 126.00 | 126.00 | 1,778 |
02 Jan 2024 | - | - | - | - | - | - |
29 Dec 2023 | 125.40 | 127.40 | 125.40 | 125.60 | 125.60 | 903 |
28 Dec 2023 | 129.80 | 129.80 | 127.00 | 128.40 | 128.40 | 559 |
27 Dec 2023 | 129.40 | 130.00 | 128.80 | 129.41 | 129.41 | 490 |
22 Dec 2023 | 129.20 | 129.20 | 128.20 | 128.20 | 128.20 | 366 |
21 Dec 2023 | 129.40 | 129.40 | 128.00 | 128.37 | 128.37 | 897 |
20 Dec 2023 | 126.20 | 129.80 | 125.20 | 128.90 | 128.90 | 2,623 |
19 Dec 2023 | 121.40 | 123.60 | 121.40 | 122.40 | 122.40 | 1,688 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |