Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 109.80 | 110.00 | 108.40 | 108.70 | 108.70 | 259 |
16 May 2024 | 111.30 | 111.60 | 110.00 | 111.30 | 111.30 | 833 |
16 May 2024 | 5 Dividend | |||||
15 May 2024 | 113.60 | 114.52 | 113.20 | 113.20 | 108.20 | 121 |
14 May 2024 | 114.20 | 114.60 | 114.60 | 112.60 | 107.63 | 2 |
13 May 2024 | 113.40 | 113.80 | 112.80 | 113.40 | 108.39 | 54 |
10 May 2024 | 112.40 | 113.80 | 113.80 | 113.40 | 108.39 | 45 |
09 May 2024 | 112.00 | 113.00 | 112.40 | 112.60 | 107.63 | 30 |
08 May 2024 | 112.40 | 113.00 | 111.80 | 112.40 | 107.44 | 144 |
07 May 2024 | 112.00 | 112.80 | 111.60 | 112.00 | 107.05 | 11 |
03 May 2024 | 111.70 | 112.40 | 110.60 | 111.50 | 106.58 | 26 |
02 May 2024 | 113.00 | 112.80 | 112.00 | 112.80 | 107.82 | 15 |
01 May 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 108.01 | - |
30 Apr 2024 | 116.10 | 114.40 | 112.80 | 113.00 | 108.01 | 121 |
29 Apr 2024 | 115.20 | 115.20 | 115.20 | 115.20 | 110.11 | - |
26 Apr 2024 | 113.40 | 114.68 | 114.68 | 115.20 | 110.11 | 3 |
25 Apr 2024 | 116.10 | 115.69 | 113.69 | 113.80 | 108.77 | 1,708 |
24 Apr 2024 | 116.10 | 115.59 | 115.00 | 116.50 | 111.35 | 3,369 |
23 Apr 2024 | 117.10 | 117.00 | 115.40 | 116.10 | 110.97 | 102 |
22 Apr 2024 | 116.30 | 117.20 | 116.60 | 116.50 | 111.35 | 1 |
19 Apr 2024 | 115.80 | 117.20 | 115.40 | 116.10 | 110.97 | 82 |
18 Apr 2024 | 116.70 | 117.20 | 116.38 | 116.30 | 111.16 | 97 |
17 Apr 2024 | 116.90 | 117.80 | 116.80 | 117.50 | 112.31 | 1,339 |
16 Apr 2024 | 119.50 | 116.90 | 116.20 | 116.30 | 111.16 | 5 |
15 Apr 2024 | 124.50 | 124.80 | 119.60 | 119.50 | 114.22 | 22,177 |
12 Apr 2024 | 124.70 | 125.60 | 124.82 | 124.90 | 119.38 | 5,166 |
11 Apr 2024 | 124.70 | 126.95 | 124.30 | 125.70 | 120.15 | 473 |
10 Apr 2024 | 124.10 | 126.20 | 122.80 | 124.10 | 118.62 | 116 |
09 Apr 2024 | 121.20 | 124.90 | 122.80 | 124.30 | 118.81 | 1,363 |
08 Apr 2024 | 119.70 | 121.82 | 120.40 | 120.80 | 115.46 | 1,789 |
05 Apr 2024 | 117.30 | 120.80 | 117.40 | 119.30 | 114.03 | 270 |
04 Apr 2024 | 117.70 | 117.70 | 117.70 | 117.70 | 112.50 | - |
03 Apr 2024 | 119.70 | 119.00 | 116.60 | 117.70 | 112.50 | 94 |
02 Apr 2024 | 120.00 | 120.60 | 117.80 | 120.60 | 115.27 | 128 |
28 Mar 2024 | 120.60 | 120.40 | 114.80 | 119.70 | 114.41 | 174 |
27 Mar 2024 | 120.00 | 120.60 | 120.26 | 120.40 | 115.08 | 3,234 |
26 Mar 2024 | 120.00 | 120.40 | 119.40 | 120.20 | 114.89 | - |
25 Mar 2024 | 120.60 | 126.40 | 118.60 | 120.80 | 115.46 | 2 |
22 Mar 2024 | 121.80 | 121.60 | 119.60 | 121.00 | 115.66 | 172 |
21 Mar 2024 | 123.20 | 123.00 | 120.80 | 122.20 | 116.80 | 643 |
20 Mar 2024 | 121.40 | 123.80 | 121.20 | 122.20 | 116.80 | 110 |
19 Mar 2024 | 119.10 | 122.00 | 117.60 | 121.20 | 115.85 | 965 |
18 Mar 2024 | 110.50 | 111.80 | 111.20 | 111.10 | 106.19 | 185 |
15 Mar 2024 | 108.30 | 110.87 | 109.00 | 110.30 | 105.43 | 242 |
14 Mar 2024 | 110.50 | 109.00 | 108.00 | 108.50 | 103.71 | 2,072 |
13 Mar 2024 | 109.30 | 111.80 | 109.71 | 109.90 | 105.05 | 193 |
12 Mar 2024 | 106.80 | 109.00 | 107.60 | 108.10 | 103.33 | 52 |
11 Mar 2024 | 107.00 | 108.20 | 106.40 | 106.40 | 101.70 | 318 |
08 Mar 2024 | 106.60 | 106.65 | 105.60 | 106.60 | 101.89 | 666 |
07 Mar 2024 | 106.00 | 106.40 | 106.00 | 106.20 | 101.51 | 35 |
06 Mar 2024 | 107.40 | 108.40 | 105.40 | 106.40 | 101.70 | 69 |
05 Mar 2024 | 109.10 | 108.00 | 107.00 | 108.30 | 103.52 | 57 |
04 Mar 2024 | 109.70 | 110.00 | 107.40 | 109.90 | 105.05 | 27 |
01 Mar 2024 | 109.10 | 109.65 | 109.00 | 109.70 | 104.85 | 10,663 |
29 Feb 2024 | 108.70 | 108.80 | 108.20 | 108.10 | 103.33 | 2,295 |
28 Feb 2024 | 108.90 | 109.40 | 108.41 | 107.60 | 102.85 | 30 |
27 Feb 2024 | 108.70 | 109.20 | 108.00 | 108.70 | 103.90 | 106 |
26 Feb 2024 | 108.70 | 108.60 | 108.40 | 108.90 | 104.09 | 124 |
23 Feb 2024 | 109.10 | 109.40 | 108.91 | 109.50 | 104.66 | 1,193 |
22 Feb 2024 | 108.30 | 109.40 | 108.30 | 108.70 | 103.90 | 539 |
21 Feb 2024 | 110.90 | 110.20 | 106.60 | 108.90 | 104.09 | 2,365 |
20 Feb 2024 | 110.70 | 111.00 | 111.00 | 110.70 | 105.81 | 18 |
19 Feb 2024 | 111.30 | 110.60 | 110.40 | 111.30 | 106.38 | 57 |
16 Feb 2024 | 109.90 | 112.60 | 110.00 | 111.50 | 106.58 | 135 |
15 Feb 2024 | 109.70 | 111.80 | 109.40 | 109.70 | 104.85 | 11 |
14 Feb 2024 | 108.50 | 109.80 | 109.09 | 110.50 | 105.62 | 51 |
13 Feb 2024 | 109.90 | 108.80 | 108.38 | 108.70 | 103.90 | 28 |
12 Feb 2024 | 110.70 | 110.60 | 109.97 | 110.50 | 105.62 | 11,962 |
09 Feb 2024 | 110.90 | 111.20 | 110.40 | 111.10 | 106.19 | 12,275 |
08 Feb 2024 | 110.50 | 111.40 | 110.40 | 111.30 | 106.38 | 11,729 |
07 Feb 2024 | 111.10 | 111.20 | 110.40 | 111.50 | 106.58 | 125 |
06 Feb 2024 | 111.10 | 111.80 | 110.60 | 111.50 | 106.58 | 3,780 |
05 Feb 2024 | 112.00 | 111.20 | 111.00 | 111.30 | 106.38 | 3 |
02 Feb 2024 | 113.00 | 113.03 | 112.60 | 112.80 | 107.82 | 1,332 |
01 Feb 2024 | 111.70 | 113.20 | 112.00 | 112.20 | 107.24 | 712 |
31 Jan 2024 | 112.40 | 113.04 | 112.00 | 112.60 | 107.63 | 825 |
30 Jan 2024 | 113.60 | 113.40 | 112.60 | 112.80 | 107.82 | 3,102 |
29 Jan 2024 | 112.40 | 113.60 | 113.60 | 112.40 | 107.44 | 23 |
26 Jan 2024 | 113.00 | 113.40 | 113.13 | 113.40 | 108.39 | 3,559 |
25 Jan 2024 | 113.20 | 113.40 | 112.80 | 113.00 | 108.01 | 4,568 |
24 Jan 2024 | 113.20 | 113.12 | 113.00 | 112.80 | 107.82 | 1,302 |
23 Jan 2024 | 113.40 | 113.20 | 111.40 | 113.00 | 108.01 | 1,256 |
22 Jan 2024 | 112.00 | 113.40 | 111.80 | 112.20 | 107.24 | 823 |
19 Jan 2024 | 113.40 | 112.80 | 111.80 | 112.00 | 107.05 | 259 |
18 Jan 2024 | 112.00 | 113.80 | 112.20 | 112.80 | 107.82 | 28,482 |
17 Jan 2024 | 109.50 | 112.40 | 109.40 | 112.00 | 107.05 | 670 |
16 Jan 2024 | 111.30 | 112.00 | 110.20 | 111.10 | 106.19 | 298 |
15 Jan 2024 | 112.20 | 112.80 | 110.40 | 111.10 | 106.19 | 335 |
12 Jan 2024 | 113.20 | 114.60 | 113.00 | 114.20 | 109.16 | 192 |
11 Jan 2024 | 114.60 | 114.20 | 112.79 | 114.00 | 108.96 | 107 |
10 Jan 2024 | 116.90 | 116.60 | 112.80 | 113.40 | 108.39 | 399 |
09 Jan 2024 | 118.50 | 116.60 | 115.80 | 116.70 | 111.55 | 310 |
08 Jan 2024 | 118.10 | 119.00 | 116.88 | 118.50 | 113.27 | 188 |
05 Jan 2024 | 118.50 | 118.80 | 117.80 | 118.70 | 113.46 | 150 |
04 Jan 2024 | 118.90 | 119.80 | 119.00 | 119.10 | 113.84 | 446 |
03 Jan 2024 | 121.80 | 121.18 | 119.00 | 119.70 | 114.41 | 534 |
02 Jan 2024 | 123.60 | 128.00 | 120.60 | 121.00 | 115.66 | 121 |
29 Dec 2023 | 123.00 | 124.20 | 122.80 | 123.20 | 117.76 | 240 |
28 Dec 2023 | 123.80 | 123.60 | 123.60 | 123.40 | 117.95 | 115 |
27 Dec 2023 | 121.40 | 125.40 | 121.40 | 124.50 | 119.00 | 509 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |