Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 May 2024 | 131.82 | 132.35 | 131.08 | 131.68 | 131.68 | 117 |
23 May 2024 | 133.99 | 133.99 | 131.45 | 131.52 | 131.52 | 195 |
22 May 2024 | 133.49 | 134.55 | 133.41 | 134.19 | 134.19 | 293 |
21 May 2024 | 133.76 | 134.97 | 133.26 | 133.94 | 133.94 | 59 |
20 May 2024 | 134.26 | 134.90 | 133.95 | 134.70 | 134.70 | 22 |
17 May 2024 | 135.40 | 135.94 | 133.90 | 133.90 | 133.90 | 346 |
16 May 2024 | 134.88 | 135.57 | 134.23 | 135.57 | 135.57 | 335 |
15 May 2024 | 136.27 | 136.71 | 134.26 | 135.46 | 135.46 | 182 |
14 May 2024 | 136.40 | 136.82 | 135.50 | 135.70 | 135.70 | 107 |
13 May 2024 | 135.81 | 136.21 | 135.36 | 135.47 | 135.47 | 302 |
10 May 2024 | 135.42 | 136.15 | 135.39 | 135.60 | 135.60 | 724 |
09 May 2024 | 133.11 | 134.05 | 132.79 | 133.57 | 133.57 | 212 |
09 May 2024 | 0.65 Dividend | |||||
08 May 2024 | 134.35 | 134.35 | 131.82 | 133.30 | 132.65 | 912 |
07 May 2024 | 134.06 | 134.85 | 133.59 | 134.85 | 134.19 | 276 |
03 May 2024 | 133.78 | 134.87 | 132.97 | 132.97 | 132.32 | 228 |
02 May 2024 | 132.56 | 132.56 | 131.45 | 131.97 | 131.33 | 1,038 |
01 May 2024 | 129.93 | 130.92 | 129.68 | 130.92 | 130.28 | 28 |
30 Apr 2024 | 130.54 | 130.54 | 129.68 | 129.68 | 129.05 | 18 |
29 Apr 2024 | 130.99 | 131.27 | 130.16 | 130.84 | 130.20 | 54,949 |
26 Apr 2024 | 128.94 | 130.83 | 128.94 | 130.76 | 130.12 | 293 |
25 Apr 2024 | 129.84 | 130.49 | 128.41 | 129.07 | 128.44 | 317 |
24 Apr 2024 | 130.20 | 130.92 | 130.20 | 130.53 | 129.89 | 7,543 |
23 Apr 2024 | 130.68 | 131.57 | 129.61 | 130.26 | 129.63 | 545 |
22 Apr 2024 | 130.49 | 131.42 | 129.32 | 130.83 | 130.19 | 32 |
19 Apr 2024 | 132.88 | 133.71 | 129.47 | 130.99 | 130.35 | 616 |
18 Apr 2024 | 135.66 | 136.42 | 134.34 | 134.34 | 133.68 | 409 |
17 Apr 2024 | 134.90 | 135.37 | 134.05 | 135.37 | 134.71 | 508 |
16 Apr 2024 | 134.46 | 134.74 | 133.80 | 134.19 | 133.54 | 199 |
15 Apr 2024 | 136.05 | 136.61 | 134.63 | 134.63 | 133.97 | 338 |
12 Apr 2024 | 136.46 | 136.46 | 134.20 | 134.20 | 133.55 | 794 |
11 Apr 2024 | 138.55 | 138.68 | 137.38 | 137.65 | 136.98 | 610 |
10 Apr 2024 | 139.59 | 139.59 | 137.88 | 138.39 | 137.72 | 327 |
09 Apr 2024 | 140.49 | 141.66 | 139.59 | 141.10 | 140.41 | 55,265 |
08 Apr 2024 | 139.71 | 141.25 | 138.64 | 140.38 | 139.70 | 43 |
05 Apr 2024 | 139.76 | 140.22 | 138.41 | 138.41 | 137.74 | 1,315 |
04 Apr 2024 | 142.36 | 143.63 | 142.11 | 143.54 | 142.85 | 2,159 |
03 Apr 2024 | 141.75 | 142.70 | 141.75 | 141.79 | 141.10 | 174 |
02 Apr 2024 | 143.10 | 143.10 | 140.73 | 140.73 | 140.04 | 434 |
28 Mar 2024 | 145.00 | 145.30 | 144.58 | 145.28 | 144.57 | 551 |
27 Mar 2024 | 143.02 | 143.75 | 142.93 | 143.56 | 142.86 | 311 |
26 Mar 2024 | 141.55 | 142.40 | 141.52 | 141.99 | 141.29 | 610 |
25 Mar 2024 | 142.25 | 142.90 | 140.97 | 141.80 | 141.11 | 946 |
22 Mar 2024 | 143.65 | 143.65 | 142.23 | 142.77 | 142.07 | 236 |
21 Mar 2024 | 142.99 | 143.54 | 142.05 | 143.08 | 142.38 | 1,407 |
20 Mar 2024 | 142.19 | 142.24 | 141.19 | 142.24 | 141.55 | 1,314 |
19 Mar 2024 | 139.26 | 141.13 | 139.26 | 141.04 | 140.35 | 301 |
18 Mar 2024 | 135.50 | 139.76 | 135.50 | 139.50 | 138.82 | 980 |
15 Mar 2024 | 136.80 | 139.77 | 136.80 | 138.76 | 138.09 | 1,134 |
14 Mar 2024 | 141.25 | 141.83 | 139.59 | 139.59 | 138.91 | 1,279 |
13 Mar 2024 | 141.60 | 142.96 | 141.20 | 141.98 | 141.29 | 497 |
12 Mar 2024 | 142.68 | 142.91 | 141.57 | 141.57 | 140.88 | 24 |
11 Mar 2024 | 141.23 | 142.55 | 139.98 | 142.55 | 141.85 | 3,372 |
08 Mar 2024 | 141.70 | 142.08 | 141.32 | 141.84 | 141.15 | 158 |
07 Mar 2024 | 139.49 | 141.22 | 139.26 | 140.83 | 140.15 | 623 |
06 Mar 2024 | 139.88 | 141.00 | 139.45 | 139.69 | 139.01 | 524 |
05 Mar 2024 | 138.96 | 140.82 | 138.85 | 139.50 | 138.82 | 819 |
04 Mar 2024 | 139.10 | 139.84 | 138.72 | 139.84 | 139.15 | 448 |
01 Mar 2024 | 141.52 | 142.00 | 140.19 | 140.25 | 139.56 | 406 |
29 Feb 2024 | 140.91 | 141.84 | 140.91 | 141.58 | 140.89 | 172 |
28 Feb 2024 | 140.55 | 141.75 | 139.70 | 141.66 | 140.97 | 366 |
27 Feb 2024 | 142.48 | 144.58 | 140.63 | 141.00 | 140.31 | 1,213 |
26 Feb 2024 | 140.29 | 143.22 | 139.95 | 141.84 | 141.15 | 563 |
23 Feb 2024 | 143.63 | 144.32 | 143.63 | 144.32 | 143.62 | 2,874 |
22 Feb 2024 | 143.09 | 143.36 | 143.09 | 143.22 | 142.52 | 334 |
21 Feb 2024 | 141.54 | 142.10 | 141.15 | 142.10 | 141.41 | 164 |
20 Feb 2024 | 141.63 | 141.92 | 141.04 | 141.19 | 140.50 | 1,043 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 142.42 | 142.79 | 141.01 | 142.16 | 141.47 | 36 |
15 Feb 2024 | 140.78 | 142.08 | 140.29 | 142.08 | 141.39 | 258 |
15 Feb 2024 | 0.65 Dividend | |||||
14 Feb 2024 | 139.57 | 140.59 | 138.99 | 140.59 | 139.26 | 741 |
13 Feb 2024 | 137.46 | 139.10 | 137.46 | 138.32 | 137.01 | 4 |
12 Feb 2024 | 139.48 | 141.25 | 139.15 | 141.25 | 139.91 | 59 |
09 Feb 2024 | 138.54 | 138.91 | 137.66 | 138.75 | 137.44 | 11 |
08 Feb 2024 | 139.85 | 139.85 | 136.97 | 138.59 | 137.28 | 715 |
07 Feb 2024 | 140.74 | 141.04 | 139.76 | 139.76 | 138.44 | 88 |
06 Feb 2024 | 138.81 | 139.46 | 137.59 | 139.44 | 138.12 | 234 |
05 Feb 2024 | 138.55 | 138.98 | 137.59 | 138.11 | 136.80 | 1,103 |
02 Feb 2024 | 140.52 | 141.01 | 138.89 | 139.88 | 138.56 | 560 |
01 Feb 2024 | 141.12 | 141.21 | 139.86 | 140.72 | 139.39 | 162 |
31 Jan 2024 | 143.52 | 143.52 | 141.80 | 141.80 | 140.46 | 251 |
30 Jan 2024 | 142.43 | 143.71 | 142.01 | 143.44 | 142.08 | 215 |
29 Jan 2024 | 142.86 | 143.23 | 141.58 | 141.62 | 140.28 | 253 |
26 Jan 2024 | 143.10 | 144.18 | 142.31 | 142.31 | 140.96 | 745 |
25 Jan 2024 | 141.84 | 142.91 | 141.04 | 142.39 | 141.04 | 493 |
24 Jan 2024 | 142.44 | 143.76 | 141.64 | 141.64 | 140.30 | 90,096 |
23 Jan 2024 | 142.73 | 143.05 | 140.67 | 141.35 | 140.01 | 383 |
22 Jan 2024 | 142.16 | 142.99 | 141.86 | 141.96 | 140.61 | 131 |
19 Jan 2024 | 145.75 | 145.75 | 140.90 | 142.02 | 140.67 | 2,893 |
18 Jan 2024 | 143.87 | 144.66 | 143.73 | 144.66 | 143.29 | 551 |
17 Jan 2024 | 142.99 | 144.27 | 142.99 | 143.40 | 142.04 | 374 |
16 Jan 2024 | 144.96 | 145.35 | 143.27 | 143.39 | 142.03 | 188 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 148.82 | 148.82 | 144.68 | 145.47 | 144.09 | 551 |
11 Jan 2024 | 147.76 | 147.76 | 145.91 | 146.19 | 144.80 | 109 |
10 Jan 2024 | 146.88 | 147.32 | 146.40 | 146.99 | 145.59 | 215 |
09 Jan 2024 | 146.45 | 146.58 | 145.73 | 146.44 | 145.05 | 267 |
08 Jan 2024 | 146.15 | 146.38 | 145.87 | 146.34 | 144.95 | 78 |
05 Jan 2024 | 144.91 | 146.19 | 144.24 | 146.19 | 144.80 | 4,804 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |