Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
13 May 2024 | 98.34 | 98.80 | 98.12 | 98.44 | 98.44 | 11,072 |
10 May 2024 | 96.17 | 98.74 | 96.10 | 98.31 | 98.31 | 603,159 |
09 May 2024 | 97.91 | 97.91 | 97.91 | 97.91 | 97.91 | - |
08 May 2024 | 97.72 | 98.04 | 95.64 | 97.91 | 97.91 | 355,973 |
07 May 2024 | 97.91 | 97.98 | 97.06 | 97.91 | 97.91 | 105,776 |
03 May 2024 | 96.18 | 97.24 | 95.06 | 96.13 | 96.13 | 375,998 |
02 May 2024 | 96.39 | 96.34 | 95.87 | 96.41 | 96.41 | 2,898,978 |
01 May 2024 | 95.94 | 95.94 | 95.94 | 95.94 | 95.94 | - |
30 Apr 2024 | 96.04 | 96.68 | 95.22 | 95.94 | 95.94 | 590,592 |
29 Apr 2024 | 96.99 | 97.46 | 95.54 | 95.94 | 95.94 | 466,628 |
26 Apr 2024 | 96.77 | 99.94 | 95.60 | 96.79 | 96.79 | 991,883 |
25 Apr 2024 | 99.86 | 100.65 | 95.96 | 96.78 | 96.78 | 8,714,484 |
24 Apr 2024 | 103.82 | 104.01 | 99.44 | 99.93 | 99.93 | 3,072,547 |
23 Apr 2024 | 110.88 | 113.35 | 110.50 | 113.13 | 113.13 | 1,395,752 |
22 Apr 2024 | 109.65 | 111.00 | 109.20 | 110.82 | 110.82 | 925,290 |
19 Apr 2024 | 108.70 | 109.30 | 107.90 | 108.70 | 108.70 | 914,145 |
18 Apr 2024 | 108.53 | 109.47 | 107.30 | 108.53 | 108.53 | 826,683 |
17 Apr 2024 | 107.70 | 109.45 | 107.65 | 108.82 | 108.82 | 735,746 |
16 Apr 2024 | 108.97 | 109.00 | 106.95 | 107.75 | 107.75 | 518,863 |
15 Apr 2024 | 109.15 | 110.70 | 108.65 | 110.38 | 110.38 | 1,982,219 |
12 Apr 2024 | 108.25 | 110.00 | 107.85 | 109.35 | 109.35 | 612,830 |
11 Apr 2024 | 109.38 | 109.50 | 107.15 | 107.07 | 107.07 | 3,027,212 |
10 Apr 2024 | 110.45 | 111.00 | 108.85 | 109.25 | 109.25 | 1,369,258 |
09 Apr 2024 | 110.47 | 111.30 | 110.06 | 110.50 | 110.50 | 932,463 |
08 Apr 2024 | 108.60 | 110.75 | 108.05 | 109.72 | 109.72 | 5,507,881 |
05 Apr 2024 | 107.43 | 108.85 | 106.30 | 108.63 | 108.63 | 580,027 |
04 Apr 2024 | 108.18 | 108.30 | 107.40 | 108.00 | 108.00 | 574,691 |
03 Apr 2024 | 108.05 | 108.70 | 107.70 | 108.15 | 108.15 | 15,225,752 |
02 Apr 2024 | 108.05 | 108.85 | 107.40 | 108.15 | 108.15 | 13,376,308 |
28 Mar 2024 | 108.85 | 109.25 | 107.70 | 109.20 | 109.20 | 2,242,758 |
27 Mar 2024 | 112.65 | 113.60 | 108.48 | 109.20 | 109.20 | 2,965,062 |
26 Mar 2024 | 109.07 | 112.57 | 108.25 | 112.53 | 112.53 | 14,323,635 |
25 Mar 2024 | 108.97 | 109.75 | 108.30 | 108.93 | 108.93 | 1,207,268 |
22 Mar 2024 | 110.18 | 110.95 | 109.00 | 109.03 | 109.03 | 10,059,186 |
21 Mar 2024 | 109.22 | 110.80 | 108.30 | 109.13 | 109.13 | 1,279,233 |
21 Mar 2024 | 6.5 Dividend | |||||
20 Mar 2024 | 121.93 | 122.55 | 120.35 | 121.93 | 115.43 | 4,015,066 |
19 Mar 2024 | 120.40 | 122.00 | 120.35 | 121.78 | 115.28 | 7,796,002 |
18 Mar 2024 | 120.53 | 120.90 | 119.90 | 120.40 | 113.98 | 1,312,697 |
15 Mar 2024 | 123.13 | 123.55 | 119.85 | 120.43 | 114.00 | 4,626,881 |
14 Mar 2024 | 123.53 | 124.35 | 122.55 | 123.53 | 116.94 | 798,103 |
13 Mar 2024 | 123.72 | 124.55 | 121.70 | 122.38 | 115.85 | 22,586,812 |
12 Mar 2024 | 122.93 | 123.81 | 121.65 | 122.93 | 116.37 | 28,440,809 |
11 Mar 2024 | 122.72 | 123.70 | 120.75 | 122.47 | 115.95 | 6,609,885 |
08 Mar 2024 | 122.40 | 123.75 | 122.35 | 123.63 | 117.03 | 470,783 |
07 Mar 2024 | 122.38 | 122.80 | 121.55 | 122.07 | 115.57 | 2,072,367 |
06 Mar 2024 | 123.15 | 123.35 | 122.20 | 123.15 | 116.58 | 5,614,085 |
05 Mar 2024 | 124.03 | 124.15 | 122.75 | 123.97 | 117.37 | 10,916,058 |
04 Mar 2024 | 125.00 | 125.85 | 124.80 | 125.07 | 118.41 | 832,298 |
01 Mar 2024 | 124.45 | 125.35 | 124.35 | 124.45 | 117.82 | 501,740 |
29 Feb 2024 | 123.80 | 124.05 | 122.30 | 123.75 | 117.15 | 1,227,913 |
28 Feb 2024 | 121.95 | 123.90 | 121.90 | 123.20 | 116.63 | 591,002 |
27 Feb 2024 | 121.95 | 122.15 | 121.50 | 121.95 | 115.45 | 2,377,254 |
26 Feb 2024 | 121.30 | 122.10 | 121.30 | 121.32 | 114.86 | 417,104 |
23 Feb 2024 | 121.75 | 122.00 | 119.70 | 121.63 | 115.14 | 915,853 |
22 Feb 2024 | 124.15 | 124.75 | 121.80 | 122.75 | 116.21 | 576,944 |
21 Feb 2024 | 124.35 | 124.40 | 123.45 | 124.35 | 117.72 | 443,614 |
20 Feb 2024 | 123.35 | 124.36 | 122.75 | 123.35 | 116.77 | 5,613,572 |
19 Feb 2024 | 122.82 | 124.45 | 122.00 | 124.07 | 117.46 | 536,776 |
16 Feb 2024 | 122.72 | 123.35 | 121.35 | 121.82 | 115.33 | 5,736,549 |
15 Feb 2024 | 121.38 | 122.45 | 120.44 | 122.28 | 115.76 | 1,212,354 |
14 Feb 2024 | 122.38 | 122.70 | 121.30 | 122.15 | 115.64 | 2,744,029 |
13 Feb 2024 | 121.05 | 123.20 | 120.90 | 122.25 | 115.73 | 2,187,656 |
12 Feb 2024 | 119.82 | 120.76 | 119.35 | 119.80 | 113.41 | 9,074,062 |
09 Feb 2024 | 117.70 | 120.70 | 117.35 | 120.18 | 113.77 | 17,441,348 |
08 Feb 2024 | 120.30 | 121.40 | 118.85 | 119.07 | 112.73 | 1,438,094 |
07 Feb 2024 | 117.53 | 121.55 | 117.35 | 119.32 | 112.96 | 2,176,262 |
06 Feb 2024 | 112.38 | 113.75 | 111.30 | 113.78 | 107.71 | 935,484 |
05 Feb 2024 | 112.50 | 112.95 | 111.15 | 111.35 | 105.41 | 858,227 |
02 Feb 2024 | 112.55 | 113.30 | 111.75 | 112.55 | 106.55 | 834,615 |
01 Feb 2024 | 111.30 | 113.45 | 111.15 | 111.32 | 105.39 | 1,547,808 |
31 Jan 2024 | 113.97 | 114.10 | 111.20 | 112.97 | 106.95 | 1,776,902 |
30 Jan 2024 | 113.43 | 114.20 | 113.15 | 113.43 | 107.38 | 1,332,162 |
29 Jan 2024 | 114.65 | 114.80 | 113.25 | 113.38 | 107.33 | 1,333,283 |
26 Jan 2024 | 115.57 | 115.62 | 113.20 | 114.30 | 108.21 | 10,772,075 |
25 Jan 2024 | 110.53 | 115.61 | 110.25 | 114.78 | 108.66 | 1,097,366 |
24 Jan 2024 | 110.75 | 111.25 | 109.35 | 110.65 | 104.75 | 1,356,672 |
23 Jan 2024 | 110.35 | 110.35 | 109.20 | 110.35 | 104.47 | 1,268,127 |
22 Jan 2024 | 108.53 | 110.70 | 108.60 | 109.70 | 103.85 | 1,761,321 |
19 Jan 2024 | 108.43 | 108.70 | 107.25 | 108.43 | 102.64 | 1,413,676 |
18 Jan 2024 | 107.85 | 109.15 | 106.90 | 108.97 | 103.17 | 1,414,796 |
17 Jan 2024 | 106.45 | 107.75 | 105.60 | 107.50 | 101.77 | 2,519,317 |
16 Jan 2024 | 109.97 | 110.00 | 106.75 | 107.68 | 101.93 | 813,607 |
15 Jan 2024 | 111.15 | 111.55 | 110.15 | 111.20 | 105.27 | 590,729 |
12 Jan 2024 | 110.13 | 111.33 | 110.00 | 111.30 | 105.37 | 761,928 |
11 Jan 2024 | 109.82 | 110.65 | 109.10 | 109.82 | 103.97 | 727,841 |
10 Jan 2024 | 109.22 | 109.85 | 108.80 | 109.13 | 103.31 | 1,102,000 |
09 Jan 2024 | 109.35 | 110.25 | 108.85 | 109.35 | 103.52 | 1,732,666 |
08 Jan 2024 | 111.10 | 111.60 | 110.30 | 111.10 | 105.18 | 810,265 |
05 Jan 2024 | 110.47 | 111.00 | 110.35 | 110.57 | 104.68 | 590,915 |
04 Jan 2024 | 108.35 | 111.05 | 108.25 | 110.57 | 104.68 | 579,083 |
03 Jan 2024 | 110.30 | 110.40 | 108.15 | 108.20 | 102.43 | 1,483,374 |
02 Jan 2024 | 109.68 | 111.30 | 109.75 | 109.70 | 103.85 | 702,461 |
29 Dec 2023 | 109.28 | 109.65 | 108.35 | 109.28 | 103.45 | 354,689 |
28 Dec 2023 | 109.43 | 109.65 | 108.75 | 109.43 | 103.59 | 684,819 |
27 Dec 2023 | 108.25 | 109.55 | 108.10 | 109.32 | 103.50 | 1,280,404 |
22 Dec 2023 | 107.47 | 108.45 | 107.45 | 107.60 | 101.86 | 492,930 |
21 Dec 2023 | 107.78 | 107.90 | 106.90 | 107.78 | 102.03 | 594,190 |
20 Dec 2023 | 108.25 | 109.20 | 106.90 | 107.28 | 101.56 | 1,931,598 |
19 Dec 2023 | 108.40 | 108.70 | 107.60 | 108.43 | 102.64 | 1,665,182 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |