Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 124.52 | 124.52 | 123.31 | 123.39 | 123.39 | 164 |
09 May 2024 | 122.91 | 124.40 | 122.91 | 123.99 | 123.99 | 270 |
08 May 2024 | 123.14 | 123.84 | 122.63 | 123.68 | 123.68 | 89 |
07 May 2024 | 127.81 | 127.81 | 124.25 | 124.25 | 124.25 | 81 |
03 May 2024 | 125.11 | 125.42 | 124.39 | 124.39 | 124.39 | 233 |
02 May 2024 | 124.93 | 125.14 | 123.25 | 124.82 | 124.82 | 1,323 |
01 May 2024 | 126.23 | 126.58 | 124.08 | 124.08 | 124.08 | 240 |
30 Apr 2024 | 126.82 | 127.74 | 125.92 | 127.74 | 127.74 | 637 |
29 Apr 2024 | 127.33 | 127.96 | 127.33 | 127.72 | 127.72 | 158 |
26 Apr 2024 | 125.50 | 128.05 | 125.50 | 126.93 | 126.93 | 250 |
25 Apr 2024 | 128.65 | 129.15 | 126.08 | 126.58 | 126.58 | 274 |
24 Apr 2024 | 127.53 | 130.53 | 127.53 | 129.98 | 129.98 | 1,015 |
23 Apr 2024 | 126.29 | 129.04 | 126.29 | 128.82 | 128.82 | 3 |
22 Apr 2024 | 125.62 | 126.35 | 124.57 | 126.35 | 126.35 | 414 |
19 Apr 2024 | 125.79 | 125.93 | 123.87 | 125.93 | 125.93 | 1,931 |
18 Apr 2024 | 121.41 | 125.28 | 120.61 | 123.86 | 123.86 | 283 |
17 Apr 2024 | 120.99 | 121.26 | 119.96 | 120.27 | 120.27 | 646 |
16 Apr 2024 | 120.47 | 121.40 | 119.47 | 120.50 | 120.50 | 645 |
15 Apr 2024 | 122.67 | 123.21 | 121.78 | 121.78 | 121.78 | 1,932 |
12 Apr 2024 | 121.51 | 122.29 | 121.51 | 121.86 | 121.86 | 809 |
11 Apr 2024 | 123.53 | 123.53 | 121.69 | 123.06 | 123.06 | 296 |
10 Apr 2024 | 123.76 | 124.34 | 122.42 | 122.90 | 122.90 | 1,154 |
09 Apr 2024 | 125.82 | 126.32 | 125.13 | 125.33 | 125.33 | 900 |
08 Apr 2024 | 126.41 | 127.07 | 126.04 | 126.54 | 126.54 | 298 |
05 Apr 2024 | 125.08 | 126.01 | 124.68 | 125.78 | 125.78 | 447 |
04 Apr 2024 | 128.68 | 129.29 | 128.40 | 128.41 | 128.41 | 634 |
03 Apr 2024 | 127.77 | 127.77 | 127.10 | 127.10 | 127.10 | 405 |
02 Apr 2024 | 128.29 | 128.57 | 127.93 | 128.32 | 128.32 | 131 |
28 Mar 2024 | 128.40 | 131.26 | 128.00 | 130.64 | 130.64 | 674 |
27 Mar 2024 | 126.81 | 127.25 | 126.16 | 127.06 | 127.06 | 268 |
26 Mar 2024 | 125.14 | 125.93 | 125.14 | 125.93 | 125.93 | 310 |
25 Mar 2024 | 125.25 | 126.23 | 125.21 | 125.59 | 125.59 | 343 |
22 Mar 2024 | 127.25 | 127.40 | 126.30 | 126.53 | 126.53 | 1,350 |
21 Mar 2024 | 126.86 | 127.13 | 126.00 | 126.00 | 126.00 | 1,886 |
20 Mar 2024 | 121.03 | 125.40 | 121.00 | 125.40 | 125.40 | 40 |
19 Mar 2024 | 120.07 | 121.52 | 120.07 | 121.50 | 121.50 | 74 |
18 Mar 2024 | 120.79 | 120.79 | 119.61 | 120.40 | 120.40 | 609 |
15 Mar 2024 | 122.35 | 123.87 | 121.41 | 121.41 | 121.41 | 362 |
14 Mar 2024 | 127.20 | 127.63 | 123.74 | 123.74 | 123.74 | 523 |
13 Mar 2024 | 124.89 | 125.67 | 124.68 | 125.35 | 125.35 | 173 |
12 Mar 2024 | 122.48 | 123.69 | 121.99 | 123.58 | 123.58 | 91 |
11 Mar 2024 | 120.95 | 121.66 | 120.59 | 121.64 | 121.64 | 416 |
08 Mar 2024 | 121.93 | 122.07 | 120.99 | 120.99 | 120.99 | 248 |
07 Mar 2024 | 121.19 | 121.85 | 120.33 | 121.46 | 121.46 | 797 |
06 Mar 2024 | 121.62 | 121.74 | 120.53 | 120.91 | 120.91 | 603 |
05 Mar 2024 | 119.76 | 122.67 | 119.76 | 121.02 | 121.02 | 5,497 |
04 Mar 2024 | 120.73 | 120.95 | 120.31 | 120.73 | 120.73 | 930 |
01 Mar 2024 | 121.03 | 121.49 | 120.47 | 120.92 | 120.92 | 214 |
29 Feb 2024 | 123.40 | 123.40 | 121.06 | 121.55 | 121.55 | 594 |
28 Feb 2024 | 122.50 | 123.77 | 122.43 | 123.36 | 123.36 | 18,599 |
27 Feb 2024 | 122.07 | 123.01 | 121.79 | 123.01 | 123.01 | 52 |
26 Feb 2024 | 121.21 | 123.25 | 121.00 | 121.60 | 121.60 | 454 |
23 Feb 2024 | 120.77 | 123.07 | 120.77 | 122.65 | 122.65 | 395 |
22 Feb 2024 | 120.99 | 122.09 | 120.46 | 121.46 | 121.46 | 452 |
21 Feb 2024 | 121.46 | 123.39 | 120.56 | 121.97 | 121.97 | 1,067 |
21 Feb 2024 | 0.7 Dividend | |||||
20 Feb 2024 | 133.50 | 133.50 | 121.21 | 124.31 | 123.61 | 5,124 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 110.72 | 111.46 | 109.80 | 110.89 | 110.26 | 215 |
15 Feb 2024 | 109.96 | 110.50 | 109.65 | 110.47 | 109.85 | 45 |
14 Feb 2024 | 108.94 | 109.37 | 108.44 | 108.61 | 108.00 | 273 |
13 Feb 2024 | 108.92 | 108.92 | 107.11 | 108.29 | 107.68 | 203 |
12 Feb 2024 | 108.70 | 110.99 | 108.70 | 110.89 | 110.27 | 471 |
09 Feb 2024 | 109.60 | 109.60 | 107.93 | 109.33 | 108.71 | 330 |
08 Feb 2024 | 108.20 | 108.60 | 106.99 | 108.54 | 107.93 | 554 |
07 Feb 2024 | 106.42 | 106.42 | 104.35 | 104.85 | 104.26 | 505 |
06 Feb 2024 | 106.61 | 106.97 | 104.75 | 105.22 | 104.63 | 877 |
05 Feb 2024 | 105.77 | 106.78 | 105.77 | 106.67 | 106.07 | 1,124 |
02 Feb 2024 | 105.67 | 107.16 | 105.67 | 107.16 | 106.56 | 273 |
01 Feb 2024 | 106.07 | 106.52 | 104.83 | 105.67 | 105.07 | 49 |
31 Jan 2024 | 108.00 | 108.00 | 105.57 | 107.65 | 107.05 | 1,426 |
30 Jan 2024 | 105.70 | 108.10 | 105.51 | 107.89 | 107.28 | 415 |
29 Jan 2024 | 106.86 | 107.13 | 105.31 | 105.31 | 104.71 | 1,013 |
26 Jan 2024 | 104.24 | 106.90 | 103.76 | 106.37 | 105.77 | 271 |
25 Jan 2024 | 101.96 | 104.32 | 101.61 | 104.27 | 103.68 | 692 |
24 Jan 2024 | 101.52 | 101.52 | 100.35 | 101.03 | 100.46 | 254 |
23 Jan 2024 | 99.47 | 100.54 | 97.33 | 99.59 | 99.03 | 6,186 |
22 Jan 2024 | 97.90 | 101.81 | 97.63 | 100.01 | 99.45 | 7,476 |
19 Jan 2024 | 98.28 | 98.35 | 96.83 | 97.55 | 97.00 | 1,702 |
18 Jan 2024 | 101.94 | 102.77 | 96.57 | 97.33 | 96.78 | 18,262 |
17 Jan 2024 | 107.97 | 109.42 | 107.90 | 107.93 | 107.32 | 68 |
16 Jan 2024 | 108.79 | 109.30 | 107.69 | 108.71 | 108.09 | 77 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 111.26 | 111.56 | 108.40 | 109.38 | 108.76 | 447 |
11 Jan 2024 | 110.69 | 111.26 | 109.04 | 109.65 | 109.03 | 57 |
10 Jan 2024 | 111.42 | 111.91 | 110.66 | 110.81 | 110.19 | 8,910 |
09 Jan 2024 | 111.30 | 111.58 | 111.30 | 111.52 | 110.89 | 80 |
08 Jan 2024 | 112.07 | 112.31 | 111.74 | 111.74 | 111.11 | 76 |
05 Jan 2024 | 109.79 | 112.75 | 109.79 | 111.97 | 111.34 | 138 |
04 Jan 2024 | 110.74 | 111.51 | 110.41 | 110.95 | 110.33 | 7,583 |
03 Jan 2024 | 112.86 | 112.86 | 110.00 | 111.70 | 111.07 | 223 |
02 Jan 2024 | 111.49 | 112.57 | 111.01 | 112.57 | 111.94 | 210 |
29 Dec 2023 | 113.04 | 113.09 | 112.30 | 112.72 | 112.09 | 65 |
28 Dec 2023 | 112.00 | 112.53 | 112.00 | 112.23 | 111.60 | 258 |
27 Dec 2023 | - | - | - | - | - | - |
22 Dec 2023 | 111.74 | 111.78 | 110.94 | 110.94 | 110.32 | 60 |
21 Dec 2023 | 109.09 | 111.09 | 109.09 | 110.92 | 110.30 | 111 |
20 Dec 2023 | 110.33 | 110.66 | 109.63 | 110.36 | 109.74 | 165 |
19 Dec 2023 | 107.03 | 108.82 | 106.82 | 108.82 | 108.21 | 1,812 |
18 Dec 2023 | 106.68 | 107.25 | 106.35 | 106.81 | 106.21 | 436 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |