Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
15 May 2024 | 125.46 | 125.54 | 118.94 | 122.43 | 122.43 | 1,907 |
14 May 2024 | 121.87 | 125.01 | 121.38 | 124.05 | 124.05 | 3,204 |
13 May 2024 | 119.26 | 120.95 | 118.90 | 119.90 | 119.90 | 1,583 |
10 May 2024 | 118.29 | 120.00 | 118.12 | 118.96 | 118.96 | 1,424 |
09 May 2024 | 112.99 | 116.81 | 112.97 | 116.46 | 116.46 | 1,020 |
08 May 2024 | 112.07 | 114.27 | 110.96 | 112.79 | 112.79 | 2,159 |
07 May 2024 | 115.89 | 117.05 | 114.80 | 115.40 | 115.40 | 847 |
07 May 2024 | 1.0104:1 Stock split | |||||
03 May 2024 | 113.13 | 113.82 | 112.36 | 113.80 | 113.80 | 521 |
02 May 2024 | 113.24 | 113.82 | 111.44 | 112.50 | 112.50 | 498 |
01 May 2024 | 115.47 | 115.97 | 111.90 | 113.14 | 113.14 | 822 |
30 Apr 2024 | 115.40 | 118.53 | 114.81 | 116.20 | 116.20 | 2,277 |
29 Apr 2024 | 117.09 | 119.77 | 115.09 | 119.11 | 119.11 | 2,104 |
26 Apr 2024 | 113.32 | 115.58 | 111.35 | 115.58 | 115.58 | 3,004 |
25 Apr 2024 | 108.61 | 110.94 | 107.18 | 110.50 | 110.50 | 993 |
24 Apr 2024 | 109.86 | 110.11 | 106.64 | 107.78 | 107.78 | 2,550 |
23 Apr 2024 | 110.35 | 110.35 | 106.81 | 109.28 | 109.28 | 1,133 |
22 Apr 2024 | 108.01 | 111.31 | 105.96 | 111.15 | 111.15 | 1,329 |
19 Apr 2024 | 114.06 | 115.08 | 111.80 | 112.26 | 112.26 | 1,396 |
18 Apr 2024 | 114.16 | 115.46 | 112.33 | 113.83 | 113.83 | 1,010 |
17 Apr 2024 | 115.15 | 116.01 | 111.46 | 113.41 | 113.41 | 3,478 |
16 Apr 2024 | 108.35 | 113.03 | 107.79 | 112.94 | 112.94 | 2,085 |
15 Apr 2024 | 116.25 | 117.02 | 113.51 | 113.51 | 113.51 | 2,747 |
12 Apr 2024 | 118.43 | 118.87 | 114.47 | 114.81 | 114.81 | 4,372 |
11 Apr 2024 | 115.41 | 115.87 | 113.37 | 115.57 | 115.57 | 7,214 |
10 Apr 2024 | 112.18 | 116.39 | 111.36 | 114.47 | 114.47 | 798 |
09 Apr 2024 | 114.40 | 116.60 | 113.31 | 114.80 | 114.80 | 1,240 |
08 Apr 2024 | 110.67 | 110.91 | 109.10 | 110.23 | 110.23 | 440 |
05 Apr 2024 | 108.17 | 109.48 | 107.10 | 109.27 | 109.27 | 558 |
04 Apr 2024 | 110.85 | 111.12 | 109.93 | 110.03 | 110.03 | 845 |
03 Apr 2024 | 107.88 | 110.21 | 107.88 | 110.21 | 110.21 | 2,441 |
02 Apr 2024 | 107.06 | 107.44 | 105.98 | 106.82 | 106.82 | 966 |
28 Mar 2024 | 103.86 | 105.88 | 103.03 | 105.72 | 105.72 | 1,366 |
27 Mar 2024 | 101.40 | 103.39 | 101.21 | 103.05 | 103.05 | 1,862 |
26 Mar 2024 | 103.43 | 103.46 | 100.90 | 100.95 | 100.95 | 473 |
25 Mar 2024 | 104.43 | 105.79 | 103.28 | 103.47 | 103.47 | 2,194 |
22 Mar 2024 | 102.99 | 104.01 | 102.18 | 104.01 | 104.01 | 3,925 |
21 Mar 2024 | 103.06 | 103.12 | 101.43 | 102.11 | 102.11 | 3,227 |
20 Mar 2024 | 98.46 | 101.35 | 97.70 | 101.35 | 101.35 | 3,502 |
19 Mar 2024 | 99.28 | 99.81 | 97.88 | 98.64 | 98.64 | 1,480 |
18 Mar 2024 | 101.94 | 102.99 | 101.56 | 101.67 | 101.67 | 1,559 |
15 Mar 2024 | 98.08 | 102.37 | 98.08 | 101.99 | 101.99 | 3,968 |
14 Mar 2024 | 95.93 | 97.13 | 94.81 | 95.55 | 95.55 | 5,309 |
13 Mar 2024 | 87.11 | 96.32 | 87.11 | 95.80 | 95.80 | 2,379 |
12 Mar 2024 | 86.20 | 86.70 | 85.45 | 86.27 | 86.27 | 3,464 |
11 Mar 2024 | 84.94 | 85.93 | 84.52 | 85.40 | 85.40 | 2,057 |
08 Mar 2024 | 84.54 | 85.33 | 84.05 | 85.33 | 85.33 | 103 |
07 Mar 2024 | 82.18 | 85.32 | 82.18 | 83.64 | 83.64 | 1,282 |
06 Mar 2024 | 81.05 | 81.59 | 80.55 | 81.22 | 81.22 | 63 |
05 Mar 2024 | 80.26 | 80.62 | 79.69 | 79.78 | 79.78 | 147 |
04 Mar 2024 | 79.78 | 80.41 | 79.08 | 79.74 | 79.74 | 139 |
01 Mar 2024 | 80.14 | 80.76 | 79.45 | 80.10 | 80.10 | 149 |
29 Feb 2024 | 79.56 | 80.17 | 79.19 | 79.97 | 79.97 | 64 |
28 Feb 2024 | 78.75 | 79.36 | 78.44 | 78.53 | 78.53 | 109 |
27 Feb 2024 | 79.94 | 79.95 | 78.96 | 79.49 | 79.49 | 448 |
26 Feb 2024 | 79.75 | 79.81 | 78.49 | 78.94 | 78.94 | 244 |
23 Feb 2024 | 82.07 | 82.07 | 81.87 | 81.95 | 81.95 | 20 |
22 Feb 2024 | 81.91 | 82.57 | 81.79 | 82.49 | 82.49 | 245 |
21 Feb 2024 | 81.69 | 82.46 | 81.69 | 82.15 | 82.15 | 153 |
20 Feb 2024 | 81.99 | 82.23 | 81.19 | 81.41 | 81.41 | 1,008 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 84.24 | 84.61 | 82.93 | 83.64 | 83.64 | 518 |
15 Feb 2024 | 80.47 | 82.05 | 80.01 | 81.92 | 81.92 | 3,368 |
14 Feb 2024 | 78.22 | 78.76 | 77.74 | 78.76 | 78.76 | 21,215 |
13 Feb 2024 | 77.61 | 78.09 | 76.64 | 77.45 | 77.45 | 750 |
12 Feb 2024 | 78.92 | 79.76 | 78.64 | 79.53 | 79.53 | 416 |
12 Feb 2024 | 0.8 Dividend | |||||
09 Feb 2024 | 79.66 | 80.11 | 78.78 | 79.21 | 78.41 | 700 |
08 Feb 2024 | 80.66 | 80.92 | 79.08 | 80.42 | 79.61 | 2,924 |
07 Feb 2024 | 81.25 | 81.56 | 79.81 | 80.57 | 79.76 | 679 |
06 Feb 2024 | 79.85 | 81.08 | 79.67 | 80.98 | 80.16 | 6,040 |
05 Feb 2024 | 79.18 | 79.18 | 77.73 | 78.22 | 77.43 | 1,547 |
02 Feb 2024 | 81.16 | 81.66 | 79.91 | 81.59 | 80.77 | 1,062 |
01 Feb 2024 | 82.15 | 82.70 | 81.55 | 82.29 | 81.46 | 2,436 |
31 Jan 2024 | 82.35 | 83.54 | 81.70 | 82.31 | 81.48 | 1,114 |
30 Jan 2024 | 81.57 | 82.17 | 81.07 | 82.07 | 81.24 | 102 |
29 Jan 2024 | 82.56 | 82.65 | 81.70 | 82.49 | 81.66 | 232 |
26 Jan 2024 | 83.66 | 84.10 | 81.99 | 82.33 | 81.50 | 299 |
25 Jan 2024 | 82.72 | 83.39 | 81.95 | 82.41 | 81.58 | 396 |
24 Jan 2024 | 84.31 | 84.31 | 82.50 | 82.50 | 81.67 | 1,293 |
23 Jan 2024 | 80.90 | 81.91 | 80.33 | 81.09 | 80.27 | 527 |
22 Jan 2024 | 79.61 | 80.57 | 78.64 | 79.51 | 78.71 | 504 |
19 Jan 2024 | 77.69 | 79.23 | 77.36 | 79.17 | 78.37 | 745 |
18 Jan 2024 | 77.95 | 78.19 | 77.07 | 77.43 | 76.65 | 154 |
17 Jan 2024 | 77.08 | 77.84 | 76.49 | 77.47 | 76.69 | 1,222 |
16 Jan 2024 | 80.47 | 80.87 | 79.41 | 79.41 | 78.61 | 386 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 82.94 | 83.29 | 82.23 | 82.44 | 81.61 | 231 |
11 Jan 2024 | 83.28 | 83.28 | 81.42 | 82.11 | 81.28 | 56 |
10 Jan 2024 | 83.15 | 83.46 | 82.72 | 82.90 | 82.06 | 292 |
09 Jan 2024 | 83.64 | 83.78 | 83.19 | 83.31 | 82.47 | 109 |
08 Jan 2024 | 82.32 | 83.49 | 82.32 | 83.49 | 82.65 | 59 |
05 Jan 2024 | 82.68 | 83.83 | 82.68 | 83.02 | 82.18 | 267 |
04 Jan 2024 | 82.48 | 83.22 | 82.23 | 83.22 | 82.38 | 158 |
03 Jan 2024 | 81.34 | 83.17 | 80.52 | 82.96 | 82.12 | 921 |
02 Jan 2024 | 84.95 | 84.97 | 84.15 | 84.57 | 83.72 | 1,599 |
29 Dec 2023 | 84.95 | 85.67 | 83.56 | 85.10 | 84.25 | 456 |
28 Dec 2023 | 86.87 | 87.41 | 86.59 | 86.84 | 85.96 | 538 |
27 Dec 2023 | 86.85 | 87.26 | 86.80 | 86.88 | 86.00 | 169 |
22 Dec 2023 | 85.82 | 86.75 | 85.41 | 86.65 | 85.77 | 1,799 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |