Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 118.20 | 122.60 | 118.20 | 120.60 | 120.60 | 845 |
17 May 2024 | 1.85 Dividend | |||||
16 May 2024 | 122.70 | 123.40 | 118.20 | 119.50 | 117.65 | 1,127 |
15 May 2024 | 122.50 | 122.80 | 122.20 | 122.90 | 121.00 | 844 |
14 May 2024 | 119.50 | 122.00 | 120.40 | 120.40 | 118.54 | 613 |
13 May 2024 | 118.90 | 120.20 | 119.60 | 120.40 | 118.54 | 329 |
10 May 2024 | 119.10 | 118.80 | 118.80 | 119.30 | 117.45 | 249 |
09 May 2024 | 118.10 | 118.10 | 118.10 | 118.10 | 116.27 | - |
08 May 2024 | 117.60 | 118.80 | 118.20 | 118.10 | 116.27 | 98,991 |
07 May 2024 | 116.40 | 118.20 | 116.20 | 118.10 | 116.27 | 1,126 |
03 May 2024 | 113.40 | 115.80 | 113.80 | 116.00 | 114.20 | 757 |
02 May 2024 | 111.60 | 111.60 | 111.60 | 112.40 | 110.66 | 100 |
01 May 2024 | 110.70 | 110.70 | 110.70 | 110.70 | 108.99 | - |
30 Apr 2024 | 111.70 | 112.80 | 111.40 | 110.70 | 108.99 | 1,630 |
29 Apr 2024 | 109.60 | 111.60 | 110.40 | 110.70 | 108.99 | 907 |
26 Apr 2024 | 110.10 | 112.41 | 110.80 | 112.40 | 110.66 | 2,214 |
25 Apr 2024 | 113.00 | 112.80 | 109.99 | 110.30 | 108.59 | 1,010 |
24 Apr 2024 | 110.90 | 113.19 | 111.00 | 113.00 | 111.25 | 1,554 |
23 Apr 2024 | 112.60 | 112.80 | 111.20 | 112.20 | 110.46 | 190,516 |
22 Apr 2024 | 109.00 | 112.81 | 109.60 | 112.80 | 111.05 | 770 |
19 Apr 2024 | 110.10 | 110.80 | 109.00 | 108.40 | 106.72 | 1,326 |
18 Apr 2024 | 110.50 | 111.40 | 109.40 | 109.60 | 107.90 | 1,023 |
17 Apr 2024 | 110.10 | 110.80 | 109.60 | 110.30 | 108.59 | 1,646 |
16 Apr 2024 | 110.50 | 111.00 | 110.20 | 110.70 | 108.99 | 758 |
15 Apr 2024 | 114.30 | 114.20 | 112.60 | 113.40 | 111.64 | 1,501 |
12 Apr 2024 | 116.80 | 118.60 | 114.60 | 115.50 | 113.71 | 1,179 |
11 Apr 2024 | 116.40 | 117.40 | 115.80 | 116.20 | 114.40 | 2,588 |
10 Apr 2024 | 116.00 | 117.80 | 116.60 | 116.80 | 114.99 | 146 |
09 Apr 2024 | 117.60 | 118.00 | 116.59 | 117.00 | 115.19 | 2,561 |
08 Apr 2024 | 115.30 | 117.60 | 115.20 | 117.60 | 115.78 | 1,752 |
05 Apr 2024 | 116.20 | 117.00 | 115.79 | 116.00 | 114.20 | 1,322 |
04 Apr 2024 | 115.30 | 117.00 | 115.60 | 116.00 | 114.20 | 1,501 |
03 Apr 2024 | 117.60 | 117.20 | 116.19 | 117.40 | 115.58 | 2,986 |
02 Apr 2024 | 120.20 | 121.00 | 117.24 | 118.10 | 116.27 | 781 |
28 Mar 2024 | 116.00 | 119.90 | 116.30 | 115.65 | 113.86 | 541 |
27 Mar 2024 | 117.45 | 119.30 | 115.18 | 115.65 | 113.86 | 1,431 |
26 Mar 2024 | 119.15 | 120.00 | 118.30 | 118.70 | 116.86 | 843 |
25 Mar 2024 | 114.50 | 118.79 | 117.30 | 119.05 | 117.21 | 311 |
22 Mar 2024 | 118.10 | 117.50 | 117.45 | 117.75 | 115.93 | 526 |
21 Mar 2024 | 118.70 | 118.29 | 118.29 | 119.05 | 117.21 | 18 |
20 Mar 2024 | 117.45 | 117.45 | 117.45 | 117.45 | 115.63 | - |
19 Mar 2024 | 117.45 | 117.50 | 117.40 | 117.45 | 115.63 | 110 |
18 Mar 2024 | 117.85 | 117.42 | 117.41 | 118.40 | 116.57 | 326 |
15 Mar 2024 | 117.25 | 119.10 | 117.55 | 117.35 | 115.53 | 1,643 |
14 Mar 2024 | 115.35 | 118.80 | 117.40 | 118.60 | 116.76 | 2,336 |
13 Mar 2024 | 114.10 | 116.10 | 115.05 | 115.65 | 113.86 | 1,359 |
12 Mar 2024 | 113.85 | 114.40 | 113.10 | 112.80 | 111.05 | 816 |
11 Mar 2024 | 112.60 | 113.49 | 111.70 | 111.25 | 109.53 | 977 |
08 Mar 2024 | 111.15 | 111.09 | 110.60 | 111.35 | 109.63 | 266 |
07 Mar 2024 | 111.65 | 111.36 | 110.00 | 110.50 | 108.79 | 378 |
06 Mar 2024 | 112.30 | 112.60 | 111.29 | 112.10 | 110.36 | 775 |
05 Mar 2024 | 113.25 | 112.51 | 112.30 | 112.40 | 110.66 | 415 |
04 Mar 2024 | 115.75 | 115.00 | 113.37 | 115.15 | 113.37 | 3,334 |
01 Mar 2024 | 116.10 | 116.50 | 115.80 | 116.80 | 114.99 | 4,274 |
29 Feb 2024 | 116.90 | 116.22 | 114.40 | 116.40 | 114.60 | 469 |
28 Feb 2024 | 116.60 | 117.10 | 116.47 | 116.90 | 115.09 | 1,475 |
27 Feb 2024 | 115.65 | 117.60 | 116.10 | 117.45 | 115.63 | 888 |
26 Feb 2024 | 115.25 | 117.60 | 117.19 | 116.50 | 114.70 | 269 |
23 Feb 2024 | 118.70 | 116.10 | 116.10 | 117.75 | 115.93 | 200 |
22 Feb 2024 | 116.70 | 117.99 | 117.80 | 117.75 | 115.93 | 171 |
21 Feb 2024 | 113.45 | 116.19 | 116.00 | 116.10 | 114.30 | 886 |
20 Feb 2024 | 112.40 | 115.00 | 114.20 | 114.50 | 112.73 | 414 |
19 Feb 2024 | 115.15 | 114.34 | 112.70 | 113.15 | 111.40 | 1,609 |
16 Feb 2024 | 116.20 | 116.80 | 116.80 | 115.45 | 113.66 | 147 |
15 Feb 2024 | 114.50 | 115.99 | 114.49 | 115.75 | 113.96 | 2,880 |
14 Feb 2024 | 99.28 | 113.71 | 101.70 | 112.60 | 110.86 | 3,199 |
13 Feb 2024 | 106.30 | 105.49 | 104.50 | 104.22 | 102.61 | 810 |
12 Feb 2024 | 107.45 | 108.20 | 106.50 | 108.00 | 106.33 | 1,636 |
09 Feb 2024 | 107.05 | 108.09 | 107.10 | 106.90 | 105.25 | 363 |
08 Feb 2024 | 106.10 | 107.19 | 106.30 | 106.70 | 105.05 | 1,432 |
07 Feb 2024 | 104.80 | 105.30 | 104.99 | 105.35 | 103.72 | 631 |
06 Feb 2024 | 104.32 | 105.70 | 105.49 | 104.70 | 103.08 | 676 |
05 Feb 2024 | 105.35 | 105.60 | 103.00 | 104.22 | 102.61 | 587 |
02 Feb 2024 | 106.60 | 106.50 | 105.90 | 106.30 | 104.65 | 2,771 |
01 Feb 2024 | 104.88 | 106.32 | 105.00 | 106.60 | 104.95 | 1,198 |
31 Jan 2024 | 111.35 | 108.90 | 105.70 | 106.40 | 104.75 | 981 |
30 Jan 2024 | 111.85 | 111.50 | 111.09 | 112.10 | 110.36 | 943 |
29 Jan 2024 | 112.30 | 112.00 | 112.00 | 112.00 | 110.27 | 153 |
26 Jan 2024 | 110.70 | 111.99 | 111.46 | 112.50 | 110.76 | 746 |
25 Jan 2024 | 110.30 | 110.24 | 110.20 | 109.85 | 108.15 | 529 |
24 Jan 2024 | 110.60 | 110.21 | 110.19 | 110.40 | 108.69 | 101 |
23 Jan 2024 | 110.80 | 110.40 | 109.31 | 111.25 | 109.53 | 469 |
22 Jan 2024 | 108.60 | 110.99 | 110.00 | 109.85 | 108.15 | 372 |
19 Jan 2024 | 108.50 | 109.10 | 108.60 | 108.60 | 106.92 | 687 |
18 Jan 2024 | 108.00 | 108.50 | 107.90 | 108.20 | 106.52 | 1,700 |
17 Jan 2024 | 110.60 | 109.30 | 108.00 | 108.60 | 106.92 | 2,279 |
16 Jan 2024 | 109.05 | 110.60 | 110.09 | 108.60 | 106.92 | 914 |
15 Jan 2024 | 109.40 | 110.70 | 109.20 | 109.15 | 107.46 | 711 |
12 Jan 2024 | 110.00 | 111.90 | 110.40 | 110.70 | 108.99 | 752 |
11 Jan 2024 | 110.60 | 111.30 | 109.10 | 110.80 | 109.08 | 1,577 |
10 Jan 2024 | 111.05 | 110.60 | 109.91 | 111.15 | 109.43 | 1,551 |
09 Jan 2024 | 110.10 | 111.00 | 109.80 | 109.45 | 107.76 | 2,718 |
08 Jan 2024 | 107.05 | 110.19 | 107.10 | 108.70 | 107.02 | 2,287 |
05 Jan 2024 | 108.30 | 106.53 | 106.00 | 107.55 | 105.89 | 353 |
04 Jan 2024 | 107.35 | 108.50 | 108.00 | 107.55 | 105.89 | 686 |
03 Jan 2024 | 110.10 | 108.10 | 107.80 | 107.75 | 106.08 | 187 |
02 Jan 2024 | 110.20 | 110.90 | 110.10 | 110.40 | 108.69 | 1,142 |
29 Dec 2023 | 108.20 | 109.60 | 108.20 | 108.10 | 106.43 | 1,141 |
28 Dec 2023 | 108.20 | 108.66 | 108.28 | 109.05 | 107.36 | 677 |
27 Dec 2023 | 106.30 | 109.80 | 108.90 | 109.45 | 107.76 | 1,009 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |