Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 May 2024 | 124.00 | 127.70 | 125.80 | 126.82 | 126.82 | 5,656,861 |
13 May 2024 | 126.20 | 126.50 | 125.80 | 126.27 | 126.27 | 61,143 |
10 May 2024 | 126.55 | 127.70 | 125.45 | 126.61 | 126.61 | 187,504 |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | 131.55 | 125.60 | 124.20 | 125.10 | 125.10 | 281,964 |
08 May 2024 | 5 Dividend | |||||
07 May 2024 | 130.60 | 132.00 | 128.50 | 129.63 | 124.63 | 769,337 |
03 May 2024 | 130.50 | 131.30 | 129.40 | 130.50 | 125.47 | 2,254,391 |
02 May 2024 | 129.15 | 130.90 | 127.60 | 130.50 | 125.47 | 4,579,772 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 127.25 | 130.20 | 127.20 | 127.88 | 122.94 | 2,165,656 |
29 Apr 2024 | 127.75 | 128.00 | 126.30 | 127.37 | 122.45 | 94,938 |
26 Apr 2024 | 127.15 | 128.21 | 125.70 | 127.84 | 122.91 | 124,795 |
25 Apr 2024 | 129.60 | 127.40 | 125.20 | 126.71 | 121.82 | 3,308,948 |
24 Apr 2024 | 129.00 | 128.90 | 127.19 | 127.93 | 123.00 | 318,553 |
23 Apr 2024 | 127.30 | 129.20 | 120.60 | 128.90 | 123.92 | 6,140,682 |
22 Apr 2024 | 124.20 | 125.50 | 124.31 | 125.25 | 120.42 | 71,452 |
19 Apr 2024 | 121.90 | 124.10 | 122.00 | 122.12 | 117.41 | 160,606 |
18 Apr 2024 | 120.85 | 122.40 | 121.30 | 121.75 | 117.05 | 171,757 |
17 Apr 2024 | 120.15 | 120.80 | 120.00 | 120.52 | 115.87 | 96,391 |
16 Apr 2024 | 121.60 | 121.80 | 120.00 | 121.29 | 116.61 | 171,962 |
15 Apr 2024 | 122.75 | 123.50 | 121.40 | 121.96 | 117.25 | 206,947 |
12 Apr 2024 | 121.20 | 122.72 | 120.90 | 121.94 | 117.24 | 238,013 |
11 Apr 2024 | 120.55 | 121.50 | 120.40 | 121.05 | 116.38 | 112,079 |
10 Apr 2024 | 122.10 | 122.50 | 119.90 | 120.50 | 115.85 | 169,022 |
09 Apr 2024 | 122.35 | 122.40 | 120.40 | 121.45 | 116.76 | 260,338 |
08 Apr 2024 | 123.10 | 123.35 | 122.10 | 122.82 | 118.08 | 237,018 |
05 Apr 2024 | 123.90 | 124.20 | 122.40 | 123.63 | 118.86 | 1,602,763 |
04 Apr 2024 | 123.15 | 124.69 | 123.87 | 124.45 | 119.65 | 347,047 |
03 Apr 2024 | 122.65 | 124.20 | 122.50 | 123.31 | 118.56 | 1,641,153 |
02 Apr 2024 | 121.50 | 123.90 | 120.50 | 121.61 | 116.92 | 1,108,725 |
28 Mar 2024 | 120.75 | 120.75 | 120.75 | 120.75 | 116.09 | 14,030 |
27 Mar 2024 | 122.95 | 122.95 | 120.65 | 119.50 | 114.89 | 284,099 |
26 Mar 2024 | 119.50 | 119.55 | 118.55 | 118.96 | 114.37 | 58,064 |
25 Mar 2024 | 118.20 | 119.35 | 117.35 | 118.56 | 113.98 | 592,734 |
22 Mar 2024 | 116.85 | 118.90 | 117.00 | 118.55 | 113.98 | 341,378 |
21 Mar 2024 | 117.05 | 117.60 | 116.45 | 117.11 | 112.60 | 80,544 |
20 Mar 2024 | 116.50 | 117.30 | 116.50 | 116.93 | 112.42 | 177,490 |
19 Mar 2024 | 117.45 | 118.25 | 116.85 | 117.08 | 112.56 | 87,897 |
18 Mar 2024 | 114.93 | 117.40 | 114.85 | 117.36 | 112.83 | 129,222 |
15 Mar 2024 | 113.88 | 115.65 | 112.95 | 115.46 | 111.01 | 162,422 |
14 Mar 2024 | 112.68 | 114.45 | 112.65 | 113.49 | 109.11 | 295,175 |
13 Mar 2024 | 113.03 | 113.45 | 111.80 | 112.54 | 108.20 | 202,102 |
12 Mar 2024 | 113.15 | 114.10 | 112.20 | 112.75 | 108.40 | 243,493 |
11 Mar 2024 | 113.47 | 114.20 | 112.45 | 112.82 | 108.47 | 231,774 |
08 Mar 2024 | 113.80 | 113.85 | 112.90 | 113.22 | 108.85 | 55,542 |
07 Mar 2024 | 114.32 | 114.80 | 113.45 | 114.34 | 109.93 | 148,619 |
06 Mar 2024 | 114.82 | 116.20 | 114.10 | 114.94 | 110.51 | 731,291 |
05 Mar 2024 | 115.65 | 116.35 | 114.45 | 115.41 | 110.96 | 158,119 |
04 Mar 2024 | 116.13 | 116.20 | 114.95 | 115.92 | 111.45 | 266,978 |
01 Mar 2024 | 116.40 | 116.94 | 115.75 | 115.99 | 111.51 | 2,947,482 |
29 Feb 2024 | 117.10 | 118.20 | 115.90 | 116.30 | 111.81 | 1,197,211 |
28 Feb 2024 | 118.30 | 118.35 | 117.44 | 117.99 | 113.44 | 94,658 |
27 Feb 2024 | 118.38 | 118.60 | 118.00 | 118.18 | 113.62 | 116,946 |
26 Feb 2024 | 117.25 | 120.30 | 117.40 | 118.91 | 114.32 | 257,103 |
23 Feb 2024 | 117.32 | 117.55 | 115.25 | 115.87 | 111.40 | 253,441 |
22 Feb 2024 | 116.75 | 117.45 | 115.10 | 116.94 | 112.43 | 293,147 |
21 Feb 2024 | 116.15 | 116.35 | 115.70 | 115.89 | 111.42 | 117,590 |
20 Feb 2024 | 114.93 | 116.65 | 114.60 | 115.71 | 111.25 | 214,485 |
19 Feb 2024 | 114.35 | 115.15 | 113.45 | 114.76 | 110.33 | 304,382 |
16 Feb 2024 | 114.97 | 114.85 | 113.65 | 114.16 | 109.76 | 150,378 |
15 Feb 2024 | 114.82 | 115.02 | 113.80 | 114.42 | 110.01 | 328,606 |
14 Feb 2024 | 114.35 | 116.00 | 114.05 | 114.68 | 110.26 | 1,994,440 |
13 Feb 2024 | 114.40 | 115.53 | 114.50 | 115.04 | 110.60 | 246,987 |
12 Feb 2024 | 114.25 | 114.60 | 113.98 | 114.33 | 109.92 | 147,520 |
09 Feb 2024 | 115.00 | 116.25 | 112.25 | 114.10 | 109.70 | 514,023 |
08 Feb 2024 | 116.32 | 117.00 | 114.95 | 116.36 | 111.87 | 264,123 |
07 Feb 2024 | 113.35 | 117.30 | 113.40 | 116.14 | 111.66 | 130,188 |
06 Feb 2024 | 114.18 | 114.60 | 112.95 | 114.29 | 109.88 | 271,859 |
05 Feb 2024 | 115.55 | 116.30 | 114.20 | 114.95 | 110.51 | 231,838 |
02 Feb 2024 | 116.88 | 117.00 | 115.60 | 115.77 | 111.30 | 38,344 |
01 Feb 2024 | 117.10 | 117.81 | 116.45 | 116.65 | 112.15 | 815,648 |
31 Jan 2024 | 117.20 | 118.35 | 116.40 | 117.13 | 112.62 | 201,438 |
30 Jan 2024 | 120.45 | 119.60 | 117.45 | 118.72 | 114.14 | 203,085 |
29 Jan 2024 | 120.55 | 120.70 | 119.54 | 119.55 | 114.94 | 211,982 |
26 Jan 2024 | 120.25 | 121.15 | 119.50 | 121.00 | 116.33 | 72,119 |
25 Jan 2024 | 123.70 | 121.49 | 120.30 | 120.55 | 115.90 | 138,457 |
24 Jan 2024 | 122.38 | 122.65 | 120.74 | 120.74 | 116.08 | 58,545 |
23 Jan 2024 | 121.57 | 122.35 | 121.00 | 122.21 | 117.49 | 232,075 |
22 Jan 2024 | 122.68 | 122.80 | 121.90 | 122.60 | 117.87 | 149,601 |
19 Jan 2024 | 124.03 | 124.60 | 123.30 | 123.67 | 118.90 | 133,641 |
18 Jan 2024 | 125.35 | 124.91 | 123.25 | 123.75 | 118.98 | 75,829 |
17 Jan 2024 | 124.45 | 124.70 | 123.18 | 124.00 | 119.22 | 140,683 |
16 Jan 2024 | 122.68 | 124.45 | 122.55 | 124.04 | 119.26 | 385,114 |
15 Jan 2024 | 121.20 | 122.90 | 121.00 | 122.79 | 118.05 | 57,299 |
12 Jan 2024 | 120.72 | 121.55 | 120.65 | 121.08 | 116.41 | 174,205 |
11 Jan 2024 | 121.05 | 121.55 | 120.60 | 121.25 | 116.57 | 152,085 |
10 Jan 2024 | 121.95 | 121.30 | 119.90 | 120.46 | 115.81 | 119,064 |
09 Jan 2024 | 121.53 | 123.55 | 121.70 | 122.14 | 117.43 | 332,596 |
08 Jan 2024 | 121.32 | 121.60 | 120.15 | 120.74 | 116.08 | 129,314 |
05 Jan 2024 | 120.15 | 121.40 | 120.50 | 121.19 | 116.52 | 142,708 |
04 Jan 2024 | 117.70 | 120.66 | 119.70 | 120.15 | 115.52 | 79,421 |
03 Jan 2024 | 118.65 | 119.55 | 118.31 | 119.21 | 114.62 | 97,452 |
02 Jan 2024 | 117.05 | 118.45 | 115.90 | 118.25 | 113.69 | 142,649 |
29 Dec 2023 | 117.70 | 118.25 | 115.85 | 116.01 | 111.54 | 73,545 |
28 Dec 2023 | 117.22 | 117.65 | 116.65 | 117.30 | 112.78 | 47,712 |
27 Dec 2023 | 116.78 | 117.65 | 116.70 | 117.17 | 112.65 | 117,864 |
22 Dec 2023 | 116.88 | 117.75 | 115.80 | 117.20 | 112.68 | 60,714 |
21 Dec 2023 | 117.25 | 117.50 | 116.25 | 116.65 | 112.15 | 64,284 |
20 Dec 2023 | 121.00 | 118.50 | 117.19 | 117.20 | 112.68 | 252,396 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |