Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 May 2024 | 130.90 | 130.90 | 126.90 | 126.90 | 126.90 | 285 |
21 May 2024 | 133.80 | 136.50 | 133.80 | 135.20 | 135.20 | 3,880 |
20 May 2024 | 131.40 | 132.90 | 130.90 | 132.90 | 132.90 | 2,068 |
17 May 2024 | 130.20 | 130.90 | 128.70 | 130.90 | 130.90 | 695 |
16 May 2024 | 134.20 | 134.20 | 132.20 | 132.30 | 132.30 | 971 |
15 May 2024 | 134.60 | 135.70 | 132.90 | 134.50 | 134.50 | 4,052 |
14 May 2024 | 129.60 | 133.40 | 129.60 | 133.10 | 133.10 | 1,855 |
13 May 2024 | 127.70 | 129.00 | 127.70 | 128.90 | 128.90 | 3,748 |
10 May 2024 | 124.90 | 125.10 | 124.50 | 125.10 | 125.10 | 830 |
09 May 2024 | 124.90 | 124.90 | 124.90 | 124.90 | 124.90 | - |
08 May 2024 | 123.20 | 125.90 | 123.20 | 124.90 | 124.90 | 4,192 |
08 May 2024 | 5 Dividend | |||||
07 May 2024 | 118.40 | 126.20 | 118.40 | 126.20 | 121.20 | 166 |
03 May 2024 | 114.60 | 114.60 | 113.90 | 114.00 | 109.48 | 277 |
02 May 2024 | 117.20 | 117.20 | 113.30 | 113.30 | 108.81 | 1,770 |
01 May 2024 | 117.90 | 117.90 | 117.90 | 117.90 | 113.23 | - |
30 Apr 2024 | 115.40 | 117.90 | 115.40 | 117.90 | 113.23 | 1,561 |
29 Apr 2024 | 114.00 | 115.90 | 114.00 | 115.50 | 110.92 | 1,325 |
26 Apr 2024 | 114.30 | 115.20 | 113.10 | 115.19 | 110.62 | 12,464 |
25 Apr 2024 | 115.60 | 115.60 | 113.70 | 115.01 | 110.45 | 10,972 |
24 Apr 2024 | 115.00 | 117.00 | 114.49 | 114.50 | 109.96 | 3,085 |
23 Apr 2024 | 118.10 | 120.00 | 116.80 | 117.21 | 112.57 | 7,326 |
22 Apr 2024 | 119.30 | 119.30 | 116.59 | 117.93 | 113.25 | 18,298 |
19 Apr 2024 | 118.40 | 119.90 | 118.40 | 119.50 | 114.77 | 14,988 |
18 Apr 2024 | 119.30 | 119.30 | 118.49 | 118.50 | 113.81 | 12,308 |
17 Apr 2024 | 118.80 | 120.00 | 118.50 | 120.00 | 115.25 | 16,371 |
16 Apr 2024 | 117.50 | 119.31 | 117.50 | 119.30 | 114.57 | 9,175 |
15 Apr 2024 | 116.80 | 118.70 | 116.00 | 116.00 | 111.40 | 11,127 |
12 Apr 2024 | 115.50 | 116.30 | 114.80 | 115.90 | 111.31 | 3,221 |
11 Apr 2024 | 115.00 | 115.80 | 114.82 | 115.17 | 110.61 | 11,103 |
10 Apr 2024 | 115.50 | 115.80 | 115.30 | 115.50 | 110.93 | 2,445 |
09 Apr 2024 | 116.10 | 117.20 | 115.89 | 115.90 | 111.31 | 117,625 |
08 Apr 2024 | 115.50 | 116.60 | 114.90 | 116.30 | 111.69 | 4,547 |
05 Apr 2024 | 115.40 | 117.20 | 115.10 | 115.30 | 110.73 | 4,826 |
04 Apr 2024 | 115.90 | 116.10 | 114.70 | 116.09 | 111.49 | 16,843 |
03 Apr 2024 | 121.30 | 121.30 | 116.00 | 117.60 | 112.94 | 16,337 |
02 Apr 2024 | 122.70 | 125.60 | 122.40 | 124.64 | 119.70 | 17,642 |
28 Mar 2024 | 130.00 | 130.00 | 124.10 | 124.90 | 119.95 | 5,732 |
27 Mar 2024 | 135.80 | 135.80 | 133.70 | 133.80 | 128.50 | 11,533 |
26 Mar 2024 | 131.60 | 133.70 | 131.60 | 131.60 | 126.39 | 19,449 |
25 Mar 2024 | 132.50 | 133.00 | 132.13 | 132.70 | 127.44 | 8,009 |
22 Mar 2024 | 128.70 | 130.06 | 128.30 | 129.60 | 124.46 | 6,189 |
21 Mar 2024 | 130.90 | 130.90 | 128.49 | 130.00 | 124.85 | 3,959 |
20 Mar 2024 | 126.70 | 127.70 | 125.95 | 126.02 | 121.03 | 3,430 |
19 Mar 2024 | 126.00 | 126.04 | 125.30 | 126.04 | 121.05 | 2,251 |
18 Mar 2024 | 127.00 | 127.00 | 125.70 | 126.05 | 121.06 | 6,487 |
15 Mar 2024 | 127.30 | 128.80 | 126.30 | 127.62 | 122.57 | 3,630 |
14 Mar 2024 | 126.70 | 127.10 | 126.10 | 127.09 | 122.05 | 10,806 |
13 Mar 2024 | 126.00 | 127.49 | 125.80 | 126.09 | 121.09 | 2,504 |
12 Mar 2024 | 125.40 | 126.80 | 125.40 | 125.79 | 120.81 | 2,839 |
11 Mar 2024 | 128.10 | 128.10 | 123.80 | 124.20 | 119.28 | 12,830 |
08 Mar 2024 | 128.00 | 129.20 | 127.40 | 129.09 | 123.97 | 2,290 |
07 Mar 2024 | 128.80 | 128.95 | 127.60 | 127.74 | 122.68 | 5,176 |
06 Mar 2024 | 130.50 | 131.04 | 129.81 | 130.41 | 125.25 | 14,364 |
05 Mar 2024 | 133.30 | 133.35 | 132.11 | 132.54 | 127.28 | 11,336 |
04 Mar 2024 | 130.50 | 132.10 | 129.80 | 131.29 | 126.09 | 7,590 |
01 Mar 2024 | 127.20 | 130.21 | 126.50 | 129.71 | 124.57 | 9,355 |
29 Feb 2024 | 126.69 | 126.73 | 126.56 | 126.70 | 121.68 | 3,547 |
28 Feb 2024 | 125.20 | 125.90 | 124.81 | 125.90 | 120.91 | 1,253 |
27 Feb 2024 | 124.30 | 125.30 | 124.30 | 124.35 | 119.42 | 3,185 |
26 Feb 2024 | 126.69 | 126.70 | 126.27 | 126.27 | 121.26 | 1,184 |
23 Feb 2024 | 125.80 | 126.60 | 125.30 | 126.41 | 121.41 | 3,347 |
22 Feb 2024 | 124.70 | 125.90 | 124.70 | 125.28 | 120.32 | 11,044 |
21 Feb 2024 | 122.40 | 125.01 | 122.40 | 125.00 | 120.05 | 4,646 |
20 Feb 2024 | 124.09 | 124.69 | 124.09 | 124.51 | 119.58 | 4,459 |
19 Feb 2024 | 124.81 | 127.49 | 124.74 | 124.79 | 119.84 | 17,976 |
16 Feb 2024 | 125.60 | 128.70 | 125.60 | 127.74 | 122.67 | 8,534 |
15 Feb 2024 | 121.90 | 124.80 | 119.40 | 124.59 | 119.65 | 13,522 |
14 Feb 2024 | 120.90 | 122.89 | 120.90 | 121.53 | 116.72 | 1,999 |
13 Feb 2024 | 118.30 | 119.50 | 117.90 | 118.63 | 113.93 | 19,425 |
12 Feb 2024 | 117.40 | 118.89 | 115.40 | 117.39 | 112.74 | 9,217 |
09 Feb 2024 | 122.70 | 122.70 | 118.30 | 119.95 | 115.20 | 10,981 |
08 Feb 2024 | 124.80 | 126.70 | 121.99 | 121.99 | 117.15 | 11,818 |
07 Feb 2024 | 123.00 | 123.07 | 115.00 | 123.07 | 118.20 | 28,155 |
06 Feb 2024 | 111.80 | 113.40 | 111.60 | 112.93 | 108.46 | 16,796 |
05 Feb 2024 | 112.70 | 112.97 | 111.54 | 111.95 | 107.51 | 16,205 |
02 Feb 2024 | 112.90 | 113.09 | 112.79 | 112.94 | 108.47 | 11,645 |
01 Feb 2024 | 111.70 | 112.90 | 111.70 | 112.77 | 108.30 | 14,247 |
31 Jan 2024 | 112.90 | 113.20 | 112.60 | 112.70 | 108.24 | 8,010 |
30 Jan 2024 | 110.40 | 112.59 | 109.40 | 111.80 | 107.37 | 4,028 |
29 Jan 2024 | 109.00 | 109.90 | 108.80 | 109.36 | 105.02 | 5,208 |
26 Jan 2024 | 107.40 | 109.70 | 107.10 | 109.00 | 104.68 | 6,644 |
25 Jan 2024 | 105.70 | 106.90 | 105.70 | 106.89 | 102.65 | 4,539 |
24 Jan 2024 | 107.70 | 108.90 | 104.30 | 107.22 | 102.97 | 2,538 |
23 Jan 2024 | 107.10 | 108.41 | 107.00 | 107.51 | 103.25 | 10,352 |
22 Jan 2024 | 106.30 | 107.00 | 106.00 | 107.00 | 102.76 | 3,011 |
19 Jan 2024 | 107.50 | 107.50 | 104.50 | 106.99 | 102.75 | 4,297 |
18 Jan 2024 | 105.80 | 106.40 | 103.99 | 106.29 | 102.08 | 3,081 |
17 Jan 2024 | 105.30 | 106.70 | 105.28 | 106.10 | 101.90 | 6,031 |
16 Jan 2024 | 105.30 | 108.60 | 104.80 | 107.99 | 103.71 | 6,940 |
15 Jan 2024 | 105.90 | 106.60 | 105.00 | 105.80 | 101.61 | 7,121 |
12 Jan 2024 | 109.10 | 109.10 | 104.70 | 105.22 | 101.05 | 13,341 |
11 Jan 2024 | 106.90 | 109.00 | 106.80 | 108.90 | 104.58 | 6,549 |
10 Jan 2024 | 104.60 | 106.90 | 104.60 | 106.50 | 102.28 | 12,069 |
09 Jan 2024 | 103.70 | 106.10 | 103.70 | 106.09 | 101.89 | 6,267 |
08 Jan 2024 | 102.30 | 103.70 | 102.27 | 102.98 | 98.90 | 5,425 |
05 Jan 2024 | 102.40 | 103.20 | 102.29 | 102.40 | 98.34 | 2,067 |
04 Jan 2024 | 103.60 | 103.60 | 102.30 | 102.99 | 98.91 | 2,345 |
03 Jan 2024 | 103.40 | 104.00 | 103.40 | 103.53 | 99.43 | 6,089 |
02 Jan 2024 | 101.70 | 103.50 | 101.70 | 102.49 | 98.43 | 1,865 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |