Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 May 2024 | 117.08 | 117.34 | 115.40 | 115.80 | 115.80 | 16,345 |
21 May 2024 | 118.78 | 119.42 | 117.88 | 118.70 | 118.70 | 9,903 |
20 May 2024 | 119.00 | 119.95 | 118.63 | 119.30 | 119.30 | 12,296 |
17 May 2024 | 118.27 | 119.41 | 118.04 | 118.80 | 118.80 | 10,225 |
16 May 2024 | 119.16 | 119.28 | 117.60 | 118.90 | 118.90 | 648,462 |
15 May 2024 | 117.13 | 118.30 | 116.10 | 117.90 | 117.90 | 13,622 |
14 May 2024 | 116.68 | 117.31 | 116.54 | 116.80 | 116.80 | 8,853 |
14 May 2024 | 0.95 Dividend | |||||
13 May 2024 | 117.76 | 119.03 | 117.13 | 116.80 | 115.85 | 16,680 |
10 May 2024 | 118.80 | 118.80 | 117.61 | 116.80 | 115.85 | 34,967 |
09 May 2024 | 116.34 | 118.09 | 116.29 | 116.80 | 115.85 | 12,328 |
08 May 2024 | 116.49 | 116.93 | 115.41 | 116.80 | 115.85 | 32,918 |
07 May 2024 | 117.55 | 117.55 | 115.97 | 116.80 | 115.85 | 27,503 |
03 May 2024 | 116.50 | 116.59 | 114.14 | 114.90 | 113.97 | 45,888 |
02 May 2024 | 116.03 | 117.18 | 115.93 | 116.40 | 115.45 | 94,970 |
01 May 2024 | 118.16 | 118.37 | 115.81 | 116.50 | 115.55 | 108,369 |
30 Apr 2024 | 119.26 | 120.20 | 118.90 | 119.50 | 118.53 | 17,051 |
29 Apr 2024 | 117.86 | 120.04 | 117.80 | 119.40 | 118.43 | 18,190 |
26 Apr 2024 | 119.00 | 119.00 | 116.22 | 116.90 | 115.95 | 35,982 |
25 Apr 2024 | 120.43 | 121.54 | 119.50 | 120.50 | 119.52 | 32,969 |
24 Apr 2024 | 120.40 | 121.07 | 119.45 | 120.60 | 119.62 | 10,923 |
23 Apr 2024 | 120.35 | 120.97 | 119.44 | 120.30 | 119.32 | 22,443 |
22 Apr 2024 | 119.36 | 121.36 | 118.44 | 120.50 | 119.52 | 22,851 |
19 Apr 2024 | 119.99 | 123.35 | 118.65 | 120.10 | 119.12 | 12,239 |
18 Apr 2024 | 119.18 | 119.43 | 118.14 | 118.90 | 117.93 | 22,076 |
17 Apr 2024 | 118.58 | 119.35 | 117.12 | 118.70 | 117.73 | 32,681 |
16 Apr 2024 | 119.00 | 120.13 | 117.96 | 118.80 | 117.83 | 51,176 |
15 Apr 2024 | 120.91 | 122.02 | 119.49 | 120.40 | 119.42 | 46,791 |
12 Apr 2024 | 121.90 | 123.72 | 120.63 | 122.80 | 121.80 | 39,605 |
11 Apr 2024 | 122.46 | 122.59 | 120.34 | 120.70 | 119.72 | 17,138 |
10 Apr 2024 | 120.67 | 122.39 | 120.67 | 121.70 | 120.71 | 27,481 |
09 Apr 2024 | 121.30 | 121.57 | 120.38 | 120.90 | 119.92 | 310,045 |
08 Apr 2024 | 121.07 | 121.65 | 120.21 | 121.20 | 120.21 | 417,993 |
05 Apr 2024 | 120.29 | 122.14 | 119.70 | 120.90 | 119.92 | 112,891 |
04 Apr 2024 | 119.00 | 119.84 | 118.65 | 119.30 | 118.33 | 86,298 |
03 Apr 2024 | 119.36 | 119.72 | 118.80 | 119.50 | 118.53 | 277,829 |
02 Apr 2024 | 117.07 | 119.56 | 116.99 | 118.60 | 117.64 | 23,860 |
28 Mar 2024 | 114.97 | 116.22 | 114.97 | 115.50 | 114.56 | 1,170,044 |
27 Mar 2024 | 113.58 | 114.66 | 113.18 | 114.50 | 113.57 | 10,494 |
26 Mar 2024 | 114.70 | 114.84 | 113.44 | 114.50 | 113.57 | 128,111 |
25 Mar 2024 | 113.51 | 115.73 | 113.34 | 115.50 | 114.56 | 2,525,485 |
22 Mar 2024 | 114.04 | 114.04 | 112.85 | 113.50 | 112.58 | 15,807 |
21 Mar 2024 | 112.50 | 113.89 | 112.50 | 113.50 | 112.58 | 25,786 |
20 Mar 2024 | 112.82 | 113.33 | 112.18 | 112.50 | 111.58 | 24,798 |
19 Mar 2024 | 112.09 | 113.48 | 112.08 | 113.50 | 112.58 | 27,025 |
18 Mar 2024 | 111.50 | 112.86 | 111.14 | 112.50 | 111.58 | 33,353 |
15 Mar 2024 | 111.57 | 112.31 | 111.00 | 111.50 | 110.59 | 31,089 |
14 Mar 2024 | 109.60 | 111.31 | 109.60 | 111.00 | 110.10 | 30,231 |
13 Mar 2024 | 109.00 | 110.34 | 109.00 | 110.00 | 109.11 | 18,415 |
12 Mar 2024 | 108.85 | 109.31 | 108.19 | 108.50 | 107.62 | 15,988 |
11 Mar 2024 | 108.47 | 108.93 | 107.34 | 108.50 | 107.62 | 1,426,891 |
08 Mar 2024 | 107.00 | 108.11 | 106.72 | 108.00 | 107.12 | 11,641 |
07 Mar 2024 | 106.80 | 107.96 | 106.66 | 107.50 | 106.63 | 13,776 |
06 Mar 2024 | 107.00 | 107.54 | 106.18 | 107.50 | 106.63 | 34,469 |
05 Mar 2024 | 104.49 | 106.23 | 104.34 | 106.00 | 105.14 | 7,966 |
04 Mar 2024 | 105.60 | 105.79 | 104.03 | 104.50 | 103.65 | 22,669 |
01 Mar 2024 | 105.63 | 106.38 | 105.38 | 106.00 | 105.14 | 45,580 |
29 Feb 2024 | 104.61 | 105.05 | 104.23 | 104.50 | 103.65 | 35,022 |
28 Feb 2024 | 104.06 | 105.42 | 104.00 | 104.50 | 103.65 | 51,955 |
27 Feb 2024 | 103.93 | 105.14 | 103.88 | 104.50 | 103.65 | 1,559,181 |
26 Feb 2024 | 103.84 | 104.88 | 103.01 | 104.00 | 103.15 | 2,504,856 |
23 Feb 2024 | 103.62 | 103.99 | 102.93 | 104.00 | 103.15 | 25,650 |
22 Feb 2024 | 103.51 | 105.39 | 103.51 | 105.00 | 104.15 | 23,979 |
21 Feb 2024 | 103.11 | 104.96 | 103.00 | 104.00 | 103.15 | 26,160 |
20 Feb 2024 | 103.73 | 104.09 | 102.97 | 103.50 | 102.66 | 3,167,826 |
19 Feb 2024 | 103.50 | 103.50 | 103.50 | 103.50 | 102.66 | 3 |
16 Feb 2024 | 103.75 | 104.60 | 103.55 | 104.00 | 103.15 | 22,010 |
15 Feb 2024 | 101.10 | 103.46 | 100.79 | 102.50 | 101.67 | 18,314 |
14 Feb 2024 | 101.34 | 102.61 | 100.58 | 101.00 | 100.18 | 606,120 |
13 Feb 2024 | 102.27 | 103.04 | 100.73 | 101.50 | 100.67 | 33,980 |
13 Feb 2024 | 0.95 Dividend | |||||
12 Feb 2024 | 104.80 | 104.80 | 101.26 | 102.00 | 100.23 | 24,111 |
09 Feb 2024 | 103.98 | 104.84 | 101.75 | 102.00 | 100.23 | 440,556 |
08 Feb 2024 | 102.07 | 103.78 | 102.00 | 102.00 | 100.23 | 15,221 |
07 Feb 2024 | 102.63 | 102.71 | 101.20 | 102.00 | 100.23 | 20,648 |
06 Feb 2024 | 101.40 | 103.03 | 101.40 | 102.00 | 100.23 | 144,622 |
05 Feb 2024 | 101.00 | 102.37 | 100.59 | 101.50 | 99.74 | 35,722 |
02 Feb 2024 | 102.67 | 104.95 | 101.70 | 103.50 | 101.70 | 22,569 |
01 Feb 2024 | 103.16 | 104.00 | 102.77 | 103.00 | 101.21 | 9,641 |
31 Jan 2024 | 104.51 | 104.87 | 103.43 | 104.00 | 102.19 | 43,773 |
30 Jan 2024 | 103.08 | 104.35 | 102.13 | 104.00 | 102.19 | 514,333 |
29 Jan 2024 | 103.00 | 103.50 | 101.93 | 103.00 | 101.21 | 83,660 |
26 Jan 2024 | 102.00 | 102.33 | 101.20 | 102.00 | 100.23 | 1,135,102 |
25 Jan 2024 | 99.69 | 101.20 | 99.64 | 99.25 | 97.53 | 31,605 |
24 Jan 2024 | 98.07 | 99.32 | 97.76 | 99.00 | 97.28 | 35,174 |
23 Jan 2024 | 96.85 | 98.49 | 96.82 | 98.25 | 96.54 | 396,382 |
22 Jan 2024 | 96.58 | 97.09 | 95.82 | 96.25 | 94.58 | 8,032,125 |
19 Jan 2024 | 96.46 | 96.99 | 96.43 | 97.50 | 95.81 | 24,523 |
18 Jan 2024 | 97.00 | 97.00 | 95.85 | 96.25 | 94.58 | 21,838 |
17 Jan 2024 | 96.84 | 97.96 | 96.61 | 97.25 | 95.56 | 14,541 |
16 Jan 2024 | 99.95 | 99.97 | 97.63 | 99.00 | 97.28 | 656,747 |
15 Jan 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 98.26 | 58 |
12 Jan 2024 | 99.49 | 100.64 | 99.19 | 99.50 | 97.77 | 22,536 |
11 Jan 2024 | 99.27 | 99.48 | 98.58 | 99.00 | 97.28 | 13,163 |
10 Jan 2024 | 99.67 | 100.05 | 98.19 | 99.00 | 97.28 | 130,708 |
09 Jan 2024 | 100.69 | 101.09 | 99.21 | 99.50 | 97.77 | 11,943 |
08 Jan 2024 | 102.32 | 102.32 | 98.95 | 100.00 | 98.26 | 20,697 |
05 Jan 2024 | 102.32 | 103.33 | 102.16 | 103.00 | 101.21 | 202,534 |
04 Jan 2024 | 103.22 | 104.47 | 102.43 | 103.00 | 101.21 | 66,573 |
03 Jan 2024 | 102.33 | 103.24 | 101.75 | 103.00 | 101.21 | 16,420 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |