Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 129.59 | 130.25 | 128.98 | 128.98 | 128.98 | 678 |
20 May 2024 | 130.30 | 130.57 | 129.15 | 129.15 | 129.15 | 1,165 |
17 May 2024 | 128.17 | 129.64 | 128.17 | 129.64 | 129.64 | 479 |
16 May 2024 | 128.95 | 129.69 | 128.10 | 128.10 | 128.10 | 482 |
15 May 2024 | 129.51 | 129.51 | 126.90 | 128.77 | 128.77 | 655 |
14 May 2024 | 129.43 | 130.00 | 128.84 | 129.02 | 129.02 | 213 |
13 May 2024 | 130.47 | 130.47 | 129.46 | 129.50 | 129.50 | 1,316 |
10 May 2024 | 130.64 | 131.11 | 129.88 | 130.02 | 130.02 | 661 |
09 May 2024 | 130.24 | 130.94 | 129.79 | 130.43 | 130.43 | 661 |
08 May 2024 | 129.40 | 131.07 | 129.19 | 130.20 | 130.20 | 875 |
07 May 2024 | 130.60 | 131.36 | 130.60 | 130.76 | 130.76 | 2,032 |
03 May 2024 | 132.07 | 132.07 | 128.37 | 129.59 | 129.59 | 505 |
02 May 2024 | 131.48 | 132.22 | 130.51 | 131.38 | 131.38 | 547 |
01 May 2024 | 131.03 | 131.35 | 128.97 | 128.97 | 128.97 | 437 |
30 Apr 2024 | 135.69 | 135.91 | 133.99 | 134.16 | 134.16 | 242 |
29 Apr 2024 | 135.16 | 136.41 | 135.16 | 135.77 | 135.77 | 447 |
26 Apr 2024 | 134.96 | 135.32 | 134.65 | 135.00 | 135.00 | 139 |
25 Apr 2024 | 136.00 | 136.25 | 133.99 | 136.18 | 136.18 | 357 |
24 Apr 2024 | 134.26 | 135.35 | 133.76 | 135.12 | 135.12 | 2,150 |
23 Apr 2024 | 133.66 | 135.26 | 132.85 | 135.26 | 135.26 | 935 |
22 Apr 2024 | 133.17 | 134.93 | 131.77 | 134.87 | 134.87 | 100,880 |
19 Apr 2024 | 132.97 | 134.16 | 131.74 | 133.31 | 133.31 | 882 |
18 Apr 2024 | 133.03 | 133.10 | 131.34 | 131.34 | 131.34 | 481 |
17 Apr 2024 | 132.94 | 134.35 | 131.70 | 132.71 | 132.71 | 852 |
16 Apr 2024 | 132.39 | 133.08 | 130.79 | 130.79 | 130.79 | 586 |
15 Apr 2024 | 134.15 | 135.02 | 132.65 | 132.91 | 132.91 | 2,830 |
15 Apr 2024 | 0.91 Dividend | |||||
12 Apr 2024 | 138.74 | 139.59 | 135.85 | 136.09 | 135.18 | 2,086 |
11 Apr 2024 | 137.27 | 137.54 | 135.08 | 136.48 | 135.57 | 1,343 |
10 Apr 2024 | 136.58 | 138.10 | 136.17 | 138.10 | 137.18 | 3,139 |
09 Apr 2024 | 136.58 | 136.83 | 135.29 | 136.31 | 135.40 | 1,859 |
08 Apr 2024 | 136.06 | 136.56 | 135.00 | 136.56 | 135.65 | 904 |
05 Apr 2024 | 134.64 | 136.35 | 134.17 | 136.21 | 135.30 | 1,887 |
04 Apr 2024 | 133.91 | 134.17 | 133.45 | 133.98 | 133.09 | 1,493 |
03 Apr 2024 | 133.20 | 133.23 | 132.40 | 133.22 | 132.33 | 398 |
02 Apr 2024 | 131.00 | 131.27 | 130.07 | 130.35 | 129.48 | 1,513 |
28 Mar 2024 | 127.57 | 128.09 | 126.93 | 128.04 | 127.18 | 1,296 |
27 Mar 2024 | 125.15 | 126.69 | 124.71 | 126.27 | 125.43 | 1,136 |
26 Mar 2024 | 127.22 | 127.56 | 125.21 | 125.78 | 124.94 | 1,132 |
25 Mar 2024 | 125.62 | 127.09 | 125.18 | 127.09 | 126.24 | 4,209 |
22 Mar 2024 | 126.10 | 126.35 | 124.86 | 124.86 | 124.03 | 545 |
21 Mar 2024 | 125.90 | 126.16 | 125.21 | 125.21 | 124.37 | 1,594 |
20 Mar 2024 | 124.22 | 125.53 | 124.11 | 125.53 | 124.69 | 696 |
19 Mar 2024 | 123.52 | 125.14 | 123.43 | 125.10 | 124.26 | 1,512 |
18 Mar 2024 | 123.32 | 123.49 | 122.04 | 123.01 | 122.19 | 2,303 |
15 Mar 2024 | 123.85 | 124.75 | 123.42 | 123.61 | 122.78 | 429 |
14 Mar 2024 | 123.39 | 123.81 | 122.67 | 123.49 | 122.67 | 3,297 |
13 Mar 2024 | 122.44 | 123.40 | 122.00 | 122.55 | 121.73 | 2,658 |
12 Mar 2024 | 120.55 | 121.85 | 120.55 | 121.11 | 120.30 | 3,138 |
11 Mar 2024 | 118.79 | 120.73 | 118.73 | 120.73 | 119.92 | 658 |
08 Mar 2024 | 117.46 | 118.20 | 117.22 | 118.20 | 117.41 | 820 |
07 Mar 2024 | 116.79 | 118.75 | 116.55 | 118.40 | 117.61 | 1,096 |
06 Mar 2024 | 117.15 | 117.30 | 115.76 | 116.51 | 115.73 | 35,779 |
05 Mar 2024 | 115.36 | 117.74 | 115.36 | 117.34 | 116.56 | 244 |
04 Mar 2024 | 117.63 | 118.13 | 116.54 | 116.56 | 115.78 | 892 |
01 Mar 2024 | 115.76 | 116.70 | 115.48 | 116.37 | 115.59 | 671 |
29 Feb 2024 | 114.76 | 115.33 | 113.95 | 114.52 | 113.75 | 698 |
28 Feb 2024 | 113.99 | 115.18 | 112.97 | 114.00 | 113.24 | 919 |
27 Feb 2024 | 113.16 | 114.14 | 112.27 | 113.70 | 112.94 | 603 |
26 Feb 2024 | 111.53 | 112.78 | 111.15 | 111.79 | 111.04 | 541 |
23 Feb 2024 | 109.65 | 112.25 | 109.65 | 111.86 | 111.11 | 708 |
22 Feb 2024 | 115.53 | 116.57 | 115.47 | 116.57 | 115.79 | 1,767 |
21 Feb 2024 | 114.30 | 117.02 | 114.30 | 116.59 | 115.81 | 1,871 |
20 Feb 2024 | 113.86 | 114.02 | 112.79 | 113.47 | 112.71 | 1,710 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 114.25 | 115.41 | 113.94 | 114.48 | 113.71 | 398 |
15 Feb 2024 | 111.31 | 114.23 | 110.91 | 113.96 | 113.20 | 684 |
14 Feb 2024 | 111.83 | 112.59 | 110.33 | 110.62 | 109.88 | 166 |
13 Feb 2024 | 113.00 | 113.42 | 110.83 | 110.83 | 110.09 | 1,765 |
12 Feb 2024 | 111.55 | 112.65 | 111.49 | 112.65 | 111.90 | 1,728 |
09 Feb 2024 | 113.48 | 113.60 | 111.32 | 111.73 | 110.98 | 1,366 |
08 Feb 2024 | 113.00 | 113.67 | 111.83 | 112.21 | 111.46 | 1,625 |
07 Feb 2024 | 111.96 | 112.75 | 111.12 | 112.58 | 111.83 | 232 |
06 Feb 2024 | 110.00 | 112.95 | 109.69 | 112.29 | 111.54 | 494 |
05 Feb 2024 | 110.17 | 110.45 | 108.91 | 110.20 | 109.46 | 314 |
02 Feb 2024 | 112.66 | 112.93 | 110.64 | 111.47 | 110.72 | 1,314 |
01 Feb 2024 | 114.20 | 115.20 | 113.50 | 113.74 | 112.98 | 759 |
31 Jan 2024 | 115.95 | 116.82 | 114.46 | 114.78 | 114.01 | 1,200 |
30 Jan 2024 | 114.32 | 116.33 | 113.94 | 115.93 | 115.15 | 432 |
29 Jan 2024 | 115.37 | 115.37 | 113.78 | 114.48 | 113.71 | 1,029 |
26 Jan 2024 | 115.40 | 115.55 | 113.46 | 114.67 | 113.90 | 35,390 |
25 Jan 2024 | 112.49 | 113.66 | 112.18 | 113.66 | 112.90 | 978 |
24 Jan 2024 | 111.10 | 112.65 | 110.60 | 111.48 | 110.73 | 1,383 |
23 Jan 2024 | 110.52 | 111.86 | 110.15 | 110.47 | 109.73 | 1,206 |
22 Jan 2024 | 109.60 | 110.82 | 109.22 | 110.68 | 109.94 | 2,675 |
19 Jan 2024 | 110.00 | 110.10 | 109.10 | 109.64 | 108.91 | 500 |
18 Jan 2024 | 110.48 | 110.59 | 109.29 | 109.93 | 109.20 | 1,222 |
17 Jan 2024 | 110.50 | 111.74 | 109.92 | 110.21 | 109.47 | 1,402 |
16 Jan 2024 | 115.17 | 115.17 | 111.86 | 111.95 | 111.20 | 2,510 |
16 Jan 2024 | 0.91 Dividend | |||||
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 117.22 | 117.52 | 115.47 | 115.70 | 114.93 | 741 |
11 Jan 2024 | 115.14 | 115.82 | 114.57 | 114.92 | 114.15 | 1,037 |
10 Jan 2024 | 115.79 | 115.79 | 114.33 | 114.56 | 113.79 | 2,642 |
09 Jan 2024 | 115.99 | 116.53 | 114.88 | 116.53 | 115.75 | 1,798 |
08 Jan 2024 | 117.84 | 117.95 | 116.24 | 116.82 | 116.04 | 860 |
05 Jan 2024 | 121.02 | 121.92 | 119.96 | 120.23 | 119.43 | 8,799 |
04 Jan 2024 | 125.60 | 125.60 | 121.21 | 121.67 | 120.85 | 346 |
03 Jan 2024 | 121.63 | 124.33 | 121.31 | 124.05 | 123.22 | 1,732 |
02 Jan 2024 | 121.81 | 123.29 | 121.53 | 122.72 | 121.90 | 792 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |