Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 126.20 | 126.20 | 122.60 | 123.60 | 123.60 | 2,707 |
02 May 2024 | 127.80 | 129.00 | 127.20 | 127.60 | 127.60 | 1,902 |
01 May 2024 | 123.60 | 124.40 | 123.60 | 124.20 | 124.20 | 1,484 |
30 Apr 2024 | 123.80 | 124.00 | 123.80 | 124.00 | 124.00 | 2,255 |
29 Apr 2024 | 123.60 | 123.60 | 123.60 | 123.60 | 123.60 | 554 |
26 Apr 2024 | 121.80 | 123.10 | 121.80 | 122.20 | 122.20 | 11,302 |
25 Apr 2024 | 122.40 | 123.20 | 120.80 | 121.01 | 121.01 | 4,287 |
24 Apr 2024 | 125.20 | 126.60 | 122.60 | 123.53 | 123.53 | 3,551 |
23 Apr 2024 | 125.20 | 127.01 | 124.20 | 125.82 | 125.82 | 6,265 |
22 Apr 2024 | 122.40 | 124.20 | 122.40 | 123.99 | 123.99 | 13,629 |
19 Apr 2024 | 122.00 | 122.80 | 121.60 | 122.26 | 122.26 | 4,766 |
18 Apr 2024 | 122.60 | 123.20 | 122.00 | 122.98 | 122.98 | 3,003 |
17 Apr 2024 | 121.40 | 121.60 | 121.20 | 121.53 | 121.53 | 4,199 |
16 Apr 2024 | 118.20 | 118.20 | 117.40 | 117.60 | 117.60 | 8,167 |
15 Apr 2024 | 119.20 | 119.61 | 119.00 | 119.59 | 119.59 | 2,799 |
12 Apr 2024 | 120.40 | 120.40 | 118.80 | 120.00 | 120.00 | 6,442 |
11 Apr 2024 | 120.40 | 120.80 | 118.01 | 120.15 | 120.15 | 8,978 |
10 Apr 2024 | 123.40 | 123.40 | 122.01 | 122.14 | 122.14 | 1,468 |
09 Apr 2024 | 122.20 | 122.34 | 121.01 | 122.34 | 122.34 | 4,295 |
08 Apr 2024 | 119.60 | 121.39 | 119.60 | 121.39 | 121.39 | 1,007 |
05 Apr 2024 | 118.00 | 119.41 | 117.79 | 117.98 | 117.98 | 1,235 |
04 Apr 2024 | 119.40 | 119.60 | 119.15 | 119.15 | 119.15 | 959 |
03 Apr 2024 | 118.40 | 118.60 | 117.60 | 118.30 | 118.30 | 2,315 |
02 Apr 2024 | 116.40 | 118.20 | 115.20 | 117.32 | 117.32 | 285,420 |
28 Mar 2024 | - | - | - | - | - | - |
27 Mar 2024 | 114.30 | 115.80 | 114.30 | 115.59 | 115.59 | 876 |
26 Mar 2024 | 115.00 | 115.10 | 113.80 | 114.42 | 114.42 | 286,359 |
25 Mar 2024 | 113.60 | 114.30 | 113.60 | 114.05 | 114.05 | 1,524 |
22 Mar 2024 | 115.00 | 115.00 | 113.62 | 114.39 | 114.39 | 708 |
21 Mar 2024 | 114.50 | 114.50 | 111.20 | 113.03 | 113.03 | 4,539 |
20 Mar 2024 | 113.70 | 114.63 | 112.90 | 113.58 | 113.58 | 7,414 |
20 Mar 2024 | 10 Dividend | |||||
19 Mar 2024 | 122.50 | 125.20 | 122.50 | 124.49 | 114.49 | 4,415 |
18 Mar 2024 | 121.70 | 122.80 | 120.80 | 120.80 | 111.10 | 2,271 |
15 Mar 2024 | 123.80 | 124.79 | 123.00 | 123.97 | 114.02 | 189,292 |
14 Mar 2024 | 122.80 | 123.80 | 122.80 | 123.10 | 113.21 | 2,848 |
13 Mar 2024 | 121.60 | 123.91 | 121.60 | 123.87 | 113.92 | 5,509 |
12 Mar 2024 | 121.50 | 121.90 | 121.40 | 121.40 | 111.65 | 188 |
11 Mar 2024 | 121.01 | 121.30 | 120.92 | 121.30 | 111.55 | 1,970 |
08 Mar 2024 | 123.20 | 123.20 | 120.10 | 123.10 | 113.21 | 416,488 |
07 Mar 2024 | 120.11 | 122.02 | 120.10 | 121.10 | 111.37 | 1,573 |
06 Mar 2024 | 121.67 | 121.67 | 121.09 | 121.09 | 111.37 | 728 |
05 Mar 2024 | 122.30 | 122.43 | 121.80 | 121.82 | 112.03 | 2,780 |
04 Mar 2024 | 123.50 | 123.80 | 122.81 | 123.60 | 113.67 | 419 |
01 Mar 2024 | 122.10 | 122.40 | 121.80 | 122.24 | 112.42 | 8,456 |
29 Feb 2024 | 121.20 | 122.10 | 121.20 | 121.42 | 111.67 | 35,934 |
28 Feb 2024 | 120.81 | 120.91 | 120.78 | 120.91 | 111.20 | 2,257 |
27 Feb 2024 | 116.90 | 118.90 | 116.90 | 118.40 | 108.89 | 2,024 |
26 Feb 2024 | 118.90 | 118.90 | 118.09 | 118.09 | 108.60 | 3,699 |
23 Feb 2024 | 119.00 | 119.20 | 118.21 | 118.26 | 108.76 | 11,709 |
22 Feb 2024 | 119.40 | 120.00 | 119.12 | 120.00 | 110.36 | 878 |
21 Feb 2024 | 121.80 | 121.80 | 119.10 | 120.91 | 111.20 | 3,714 |
20 Feb 2024 | 122.40 | 122.41 | 122.40 | 122.41 | 112.57 | 1,224 |
19 Feb 2024 | 121.60 | 122.20 | 121.60 | 121.99 | 112.19 | 3,005 |
16 Feb 2024 | 121.70 | 122.11 | 121.40 | 122.11 | 112.30 | 3,847 |
15 Feb 2024 | 120.40 | 121.51 | 118.97 | 118.97 | 109.41 | 2,154 |
14 Feb 2024 | 119.90 | 119.90 | 118.91 | 119.63 | 110.02 | 3,135 |
13 Feb 2024 | 119.20 | 120.00 | 118.90 | 118.90 | 109.35 | 3,195 |
12 Feb 2024 | 118.40 | 118.40 | 117.14 | 117.14 | 107.73 | 2,129 |
09 Feb 2024 | 114.30 | 114.33 | 114.12 | 114.30 | 105.12 | 3,380 |
08 Feb 2024 | 115.90 | 115.90 | 114.20 | 114.61 | 105.41 | 16,365 |
07 Feb 2024 | 118.20 | 118.90 | 114.80 | 116.20 | 106.86 | 5,851 |
06 Feb 2024 | 117.40 | 118.70 | 117.30 | 117.36 | 107.93 | 10,641 |
05 Feb 2024 | 120.20 | 120.20 | 116.99 | 116.99 | 107.59 | 14,593 |
02 Feb 2024 | 118.00 | 119.90 | 118.00 | 119.90 | 110.27 | 783 |
01 Feb 2024 | 116.50 | 118.80 | 116.50 | 117.90 | 108.43 | 4,591 |
31 Jan 2024 | 118.10 | 118.23 | 117.20 | 117.99 | 108.51 | 9,771 |
30 Jan 2024 | 117.40 | 118.30 | 116.00 | 117.46 | 108.03 | 6,784 |
29 Jan 2024 | 116.50 | 116.74 | 116.19 | 116.36 | 107.01 | 1,456 |
26 Jan 2024 | 115.60 | 116.80 | 115.60 | 116.39 | 107.04 | 3,405 |
25 Jan 2024 | 114.20 | 115.60 | 114.20 | 114.87 | 105.64 | 2,762 |
24 Jan 2024 | 113.59 | 113.79 | 113.50 | 113.73 | 104.59 | 5,850 |
23 Jan 2024 | 111.10 | 111.90 | 111.10 | 111.19 | 102.26 | 3,260 |
22 Jan 2024 | 111.29 | 111.29 | 110.78 | 110.78 | 101.88 | 571 |
19 Jan 2024 | 109.50 | 109.90 | 109.21 | 109.40 | 100.61 | 2,454 |
18 Jan 2024 | 109.80 | 109.80 | 108.60 | 109.32 | 100.54 | 4,970 |
17 Jan 2024 | 108.60 | 109.00 | 107.70 | 108.98 | 100.22 | 4,749 |
16 Jan 2024 | 111.50 | 111.80 | 110.20 | 110.46 | 101.59 | 15,151 |
15 Jan 2024 | 115.10 | 115.10 | 111.90 | 113.50 | 104.38 | 191,939 |
12 Jan 2024 | 112.50 | 115.00 | 112.50 | 114.64 | 105.43 | 5,018 |
11 Jan 2024 | 112.10 | 112.10 | 110.60 | 111.41 | 102.46 | 2,939 |
10 Jan 2024 | 110.70 | 111.30 | 110.30 | 110.34 | 101.47 | 3,366 |
09 Jan 2024 | 111.00 | 111.46 | 110.50 | 111.46 | 102.50 | 6,055 |
08 Jan 2024 | 109.10 | 110.00 | 109.10 | 109.51 | 100.72 | 13,955 |
05 Jan 2024 | 110.00 | 110.00 | 108.01 | 108.72 | 99.99 | 6,798 |
04 Jan 2024 | 106.90 | 109.90 | 106.90 | 108.17 | 99.48 | 7,500 |
03 Jan 2024 | 106.60 | 108.10 | 105.80 | 107.70 | 99.05 | 10,695 |
02 Jan 2024 | 107.90 | 107.90 | 106.70 | 107.21 | 98.60 | 6,603 |
29 Dec 2023 | 107.60 | 107.60 | 106.59 | 106.60 | 98.04 | 2,143 |
28 Dec 2023 | 107.00 | 107.30 | 106.79 | 106.80 | 98.22 | 6,179 |
27 Dec 2023 | 107.70 | 107.70 | 106.50 | 106.80 | 98.22 | 2,729 |
22 Dec 2023 | 105.40 | 106.04 | 104.40 | 106.00 | 97.48 | 10,062 |
21 Dec 2023 | 104.70 | 104.90 | 104.30 | 104.71 | 96.30 | 7,978 |
20 Dec 2023 | 106.40 | 106.80 | 104.50 | 104.70 | 96.29 | 7,942 |
19 Dec 2023 | 105.00 | 105.80 | 105.00 | 105.50 | 97.03 | 2,231 |
18 Dec 2023 | 105.30 | 106.00 | 105.30 | 105.69 | 97.20 | 4,669 |
15 Dec 2023 | 107.30 | 107.60 | 105.98 | 106.00 | 97.48 | 7,955 |
14 Dec 2023 | 104.10 | 105.04 | 104.10 | 105.04 | 96.60 | 1,445 |
13 Dec 2023 | 104.20 | 104.50 | 103.30 | 103.30 | 95.00 | 1,396 |
12 Dec 2023 | 103.90 | 103.90 | 102.49 | 102.94 | 94.67 | 2,819 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |