Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 124.45 | 125.30 | 119.95 | 121.60 | 121.60 | 40,199 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 123.35 | 125.30 | 123.40 | 124.73 | 124.73 | 36,608 |
29 Apr 2024 | 120.10 | 124.00 | 122.75 | 123.49 | 123.49 | 24,979 |
26 Apr 2024 | 123.05 | 124.85 | 122.05 | 124.24 | 124.24 | 97,241 |
26 Apr 2024 | 0.952 Dividend | |||||
25 Apr 2024 | 120.35 | 125.20 | 121.10 | 124.30 | 123.35 | 89,562 |
24 Apr 2024 | 120.45 | 122.00 | 120.60 | 121.09 | 120.16 | 72,062 |
23 Apr 2024 | 119.40 | 123.40 | 121.25 | 121.80 | 120.87 | 90,944 |
22 Apr 2024 | 121.30 | 124.50 | 120.45 | 123.65 | 122.70 | 78,074 |
19 Apr 2024 | 119.20 | 121.45 | 118.50 | 120.81 | 119.88 | 2,448,683 |
18 Apr 2024 | 120.00 | 121.10 | 119.98 | 120.02 | 119.10 | 163,702 |
17 Apr 2024 | 119.00 | 120.05 | 117.90 | 119.35 | 118.44 | 499,364 |
16 Apr 2024 | 118.40 | 120.20 | 117.55 | 118.68 | 117.78 | 19,771 |
15 Apr 2024 | 115.00 | 120.40 | 118.40 | 118.52 | 117.62 | 79,902 |
12 Apr 2024 | 117.63 | 122.50 | 117.60 | 120.67 | 119.74 | 122,338 |
11 Apr 2024 | 115.88 | 117.54 | 114.50 | 115.88 | 115.00 | 567,144 |
10 Apr 2024 | 112.78 | 115.77 | 113.35 | 114.62 | 113.75 | 160,532 |
09 Apr 2024 | 113.72 | 114.35 | 113.90 | 114.30 | 113.42 | 1,230,776 |
08 Apr 2024 | 114.00 | 115.05 | 113.45 | 114.09 | 113.22 | 35,125 |
05 Apr 2024 | 115.00 | 117.05 | 114.30 | 114.69 | 113.81 | 69,065 |
04 Apr 2024 | 109.88 | 118.45 | 113.70 | 116.29 | 115.40 | 103,544 |
03 Apr 2024 | 113.20 | 114.95 | 112.65 | 114.15 | 113.28 | 135,367 |
02 Apr 2024 | 111.00 | 115.10 | 113.50 | 114.77 | 113.89 | 172,257 |
28 Mar 2024 | 113.00 | 114.45 | 112.95 | 114.42 | 113.54 | 111,240 |
27 Mar 2024 | 114.00 | 114.20 | 113.20 | 113.75 | 112.88 | 124,672 |
26 Mar 2024 | 113.10 | 116.10 | 112.25 | 114.42 | 113.54 | 140,808 |
25 Mar 2024 | 113.82 | 115.65 | 113.55 | 115.34 | 114.46 | 262,992 |
22 Mar 2024 | 109.88 | 114.25 | 111.10 | 112.89 | 112.03 | 269,033 |
21 Mar 2024 | 107.57 | 111.76 | 107.00 | 111.44 | 110.59 | 284,077 |
20 Mar 2024 | 104.49 | 108.35 | 107.50 | 107.79 | 106.97 | 115,265 |
19 Mar 2024 | 105.82 | 108.55 | 106.80 | 108.30 | 107.47 | 310,792 |
18 Mar 2024 | 104.49 | 107.55 | 104.40 | 106.76 | 105.95 | 327,237 |
15 Mar 2024 | 106.68 | 107.55 | 104.40 | 105.98 | 105.16 | 171,696 |
14 Mar 2024 | 105.00 | 107.60 | 105.35 | 107.12 | 106.30 | 316,225 |
13 Mar 2024 | 108.40 | 108.95 | 107.30 | 107.32 | 106.49 | 577,473 |
12 Mar 2024 | 106.45 | 109.50 | 106.60 | 108.37 | 107.54 | 42,791 |
11 Mar 2024 | 108.00 | 110.60 | 108.00 | 108.74 | 107.91 | 158,830 |
08 Mar 2024 | 108.25 | 110.30 | 108.55 | 109.91 | 109.06 | 434,639 |
07 Mar 2024 | 108.53 | 109.61 | 108.00 | 108.60 | 107.76 | 542,542 |
06 Mar 2024 | 106.53 | 109.10 | 106.55 | 109.00 | 108.16 | 219,586 |
05 Mar 2024 | 107.68 | 108.30 | 106.30 | 106.91 | 106.09 | 279,050 |
04 Mar 2024 | 106.57 | 109.25 | 107.65 | 108.40 | 107.57 | 229,094 |
01 Mar 2024 | 105.53 | 109.00 | 105.85 | 108.22 | 107.39 | 236,041 |
29 Feb 2024 | 99.29 | 106.90 | 102.65 | 106.29 | 105.48 | 156,278 |
28 Feb 2024 | 97.11 | 105.00 | 95.68 | 103.54 | 102.75 | 557,681 |
27 Feb 2024 | 97.16 | 97.22 | 95.96 | 96.77 | 96.03 | 223,074 |
26 Feb 2024 | 96.14 | 98.14 | 95.78 | 97.82 | 97.07 | 74,326 |
23 Feb 2024 | 95.88 | 96.88 | 95.66 | 96.43 | 95.70 | 90,194 |
22 Feb 2024 | 93.20 | 95.90 | 94.92 | 95.35 | 94.62 | 98,188 |
21 Feb 2024 | 94.90 | 94.84 | 93.84 | 94.03 | 93.31 | 96,518 |
20 Feb 2024 | 94.00 | 95.96 | 95.05 | 95.15 | 94.43 | 103,824 |
19 Feb 2024 | 94.31 | 95.82 | 94.16 | 95.49 | 94.76 | 377,441 |
16 Feb 2024 | 94.50 | 95.42 | 94.46 | 95.03 | 94.31 | 27,927 |
15 Feb 2024 | 93.49 | 94.63 | 93.65 | 94.53 | 93.81 | 44,060 |
14 Feb 2024 | 92.58 | 94.14 | 93.08 | 94.00 | 93.28 | 203,169 |
13 Feb 2024 | 94.65 | 95.34 | 92.84 | 93.21 | 92.50 | 114,746 |
12 Feb 2024 | 94.00 | 94.84 | 93.10 | 94.37 | 93.65 | 124,596 |
09 Feb 2024 | 90.10 | 93.68 | 89.52 | 91.05 | 90.35 | 248,757 |
08 Feb 2024 | 89.41 | 90.14 | 88.56 | 89.94 | 89.25 | 141,727 |
07 Feb 2024 | 86.90 | 89.34 | 87.02 | 89.34 | 88.65 | 27,479 |
06 Feb 2024 | 86.46 | 87.02 | 85.38 | 86.95 | 86.28 | 163,947 |
05 Feb 2024 | 86.80 | 86.90 | 85.83 | 85.83 | 85.17 | 96,005 |
02 Feb 2024 | 87.01 | 87.54 | 86.13 | 87.22 | 86.55 | 50,771 |
01 Feb 2024 | 87.09 | 87.84 | 86.58 | 87.08 | 86.41 | 82,557 |
31 Jan 2024 | 87.78 | 87.90 | 85.66 | 87.37 | 86.70 | 121,287 |
30 Jan 2024 | 85.76 | 86.43 | 85.18 | 86.19 | 85.53 | 28,882 |
29 Jan 2024 | 87.13 | 87.84 | 85.64 | 85.95 | 85.29 | 139,250 |
26 Jan 2024 | 86.00 | 87.32 | 85.74 | 87.08 | 86.41 | 111,964 |
25 Jan 2024 | 87.41 | 87.62 | 85.50 | 87.04 | 86.37 | 116,276 |
24 Jan 2024 | 84.50 | 87.10 | 84.64 | 86.84 | 86.17 | 117,880 |
23 Jan 2024 | 84.50 | 85.60 | 84.18 | 84.90 | 84.25 | 116,699 |
22 Jan 2024 | 84.00 | 85.14 | 81.76 | 84.08 | 83.43 | 383,707 |
19 Jan 2024 | 82.56 | 82.58 | 81.28 | 82.26 | 81.63 | 271,542 |
18 Jan 2024 | 81.81 | 82.84 | 81.72 | 82.54 | 81.91 | 106,566 |
17 Jan 2024 | 82.54 | 83.52 | 81.96 | 82.63 | 81.99 | 158,786 |
16 Jan 2024 | 83.01 | 83.60 | 82.50 | 83.28 | 82.64 | 164,703 |
15 Jan 2024 | 81.49 | 84.78 | 83.32 | 83.59 | 82.95 | 66,105 |
12 Jan 2024 | 83.38 | 84.86 | 82.32 | 84.14 | 83.50 | 181,573 |
11 Jan 2024 | 81.97 | 83.16 | 82.08 | 82.47 | 81.83 | 109,074 |
10 Jan 2024 | 82.10 | 83.27 | 81.68 | 82.69 | 82.06 | 136,598 |
09 Jan 2024 | 82.65 | 83.16 | 82.60 | 82.62 | 81.99 | 344,740 |
08 Jan 2024 | 82.21 | 82.86 | 81.58 | 82.66 | 82.03 | 112,862 |
05 Jan 2024 | 81.81 | 82.28 | 81.34 | 81.81 | 81.19 | 197,454 |
04 Jan 2024 | 80.23 | 81.84 | 80.81 | 81.65 | 81.03 | 141,589 |
03 Jan 2024 | 79.49 | 81.26 | 78.70 | 80.10 | 79.48 | 171,798 |
02 Jan 2024 | 79.81 | 79.72 | 78.78 | 79.23 | 78.62 | 195,157 |
29 Dec 2023 | 78.29 | 79.16 | 77.84 | 78.90 | 78.29 | 241,708 |
28 Dec 2023 | 78.92 | 79.24 | 78.24 | 78.56 | 77.96 | 109,714 |
27 Dec 2023 | 77.89 | 78.88 | 76.92 | 78.24 | 77.64 | 31,730 |
22 Dec 2023 | 76.21 | 77.88 | 75.74 | 77.53 | 76.94 | 125,102 |
21 Dec 2023 | 76.50 | 77.16 | 75.60 | 76.29 | 75.70 | 200,928 |
20 Dec 2023 | 76.46 | 77.38 | 76.16 | 76.66 | 76.07 | 475,851 |
19 Dec 2023 | 75.49 | 76.58 | 74.39 | 76.19 | 75.60 | 193,701 |
18 Dec 2023 | 72.58 | 74.40 | 72.56 | 73.58 | 73.01 | 111,934 |
15 Dec 2023 | 74.71 | 76.82 | 72.34 | 72.56 | 72.00 | 429,848 |
14 Dec 2023 | 77.76 | 78.26 | 74.94 | 76.35 | 75.76 | 205,868 |
13 Dec 2023 | 76.56 | 77.98 | 76.84 | 77.25 | 76.66 | 140,284 |
12 Dec 2023 | 76.00 | 77.82 | 75.86 | 77.52 | 76.93 | 211,460 |
11 Dec 2023 | 77.30 | 77.16 | 75.90 | 76.59 | 76.01 | 165,709 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |