Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2024 | 146.30 | 147.30 | 145.80 | 146.58 | 146.58 | 2,161 |
17 May 2024 | 144.10 | 145.00 | 144.00 | 144.90 | 144.90 | 333 |
16 May 2024 | 148.30 | 147.90 | 144.20 | 144.20 | 144.20 | 333 |
15 May 2024 | 146.30 | 148.40 | 147.50 | 148.30 | 148.30 | 469 |
14 May 2024 | 144.60 | 147.10 | 144.90 | 147.10 | 147.10 | 615 |
13 May 2024 | 144.80 | 145.30 | 143.70 | 144.70 | 144.70 | 29,598 |
10 May 2024 | 143.65 | 146.00 | 144.20 | 145.30 | 145.30 | 1,572 |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | 142.90 | 144.00 | 143.60 | 144.00 | 144.00 | 499 |
07 May 2024 | 140.10 | 143.00 | 141.00 | 143.00 | 143.00 | 339 |
03 May 2024 | 137.85 | 139.10 | 137.95 | 137.85 | 137.85 | 96,251 |
02 May 2024 | 139.25 | 138.00 | 137.20 | 137.50 | 137.50 | 658 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 136.30 | 139.70 | 136.20 | 139.50 | 139.50 | 1,836 |
29 Apr 2024 | 134.20 | 136.00 | 134.10 | 134.36 | 134.36 | 1,341 |
26 Apr 2024 | 127.55 | 134.19 | 129.90 | 133.03 | 133.03 | 7,147 |
25 Apr 2024 | 128.40 | 134.40 | 127.80 | 129.87 | 129.87 | 6,886 |
24 Apr 2024 | 122.60 | 130.21 | 122.70 | 129.45 | 129.45 | 6,183 |
23 Apr 2024 | 126.00 | 126.70 | 125.30 | 125.87 | 125.87 | 7,468 |
22 Apr 2024 | 123.85 | 127.10 | 123.70 | 125.60 | 125.60 | 6,207 |
19 Apr 2024 | 124.50 | 124.00 | 122.80 | 123.60 | 123.60 | 5,226 |
18 Apr 2024 | 124.30 | 125.40 | 123.90 | 124.68 | 124.68 | 7,108 |
17 Apr 2024 | 122.50 | 125.10 | 122.40 | 123.41 | 123.41 | 5,741 |
16 Apr 2024 | 126.20 | 126.40 | 122.40 | 122.80 | 122.80 | 12,212 |
15 Apr 2024 | 129.75 | 132.00 | 129.90 | 131.41 | 131.41 | 5,579 |
12 Apr 2024 | 130.60 | 132.60 | 129.90 | 131.60 | 131.60 | 7,413 |
11 Apr 2024 | 131.55 | 132.40 | 129.90 | 132.21 | 132.21 | 6,524 |
10 Apr 2024 | 131.65 | 133.50 | 131.20 | 133.34 | 133.34 | 7,098 |
09 Apr 2024 | 132.80 | 132.90 | 130.80 | 132.02 | 132.02 | 5,274 |
08 Apr 2024 | 132.40 | 133.50 | 132.80 | 132.90 | 132.90 | 43,416 |
05 Apr 2024 | 135.45 | 135.00 | 132.70 | 132.80 | 132.80 | 24,872 |
04 Apr 2024 | 136.20 | 137.70 | 136.00 | 136.26 | 136.26 | 27,050 |
03 Apr 2024 | 136.80 | 138.00 | 135.30 | 135.88 | 135.88 | 5,802 |
02 Apr 2024 | 137.45 | 137.20 | 135.70 | 136.69 | 136.69 | 4,953 |
28 Mar 2024 | 136.50 | 138.40 | 136.60 | 137.20 | 137.20 | 3,204 |
27 Mar 2024 | 137.65 | 139.00 | 136.09 | 136.10 | 136.10 | 4,380 |
26 Mar 2024 | 136.40 | 137.50 | 136.50 | 136.76 | 136.76 | 3,621 |
25 Mar 2024 | 137.85 | 138.30 | 135.93 | 136.05 | 136.05 | 4,262 |
22 Mar 2024 | 136.60 | 138.20 | 137.00 | 137.70 | 137.70 | 45,738 |
21 Mar 2024 | 137.25 | 138.80 | 136.40 | 137.69 | 137.69 | 5,716 |
20 Mar 2024 | 134.00 | 135.80 | 133.90 | 135.51 | 135.51 | 18,727 |
19 Mar 2024 | 134.80 | 135.30 | 134.10 | 134.96 | 134.96 | 9,887 |
18 Mar 2024 | 134.70 | 136.70 | 134.11 | 134.11 | 134.11 | 2,873 |
15 Mar 2024 | 133.55 | 136.10 | 133.10 | 134.39 | 134.39 | 2,246 |
14 Mar 2024 | 133.15 | 134.90 | 133.09 | 133.64 | 133.64 | 411 |
13 Mar 2024 | 134.30 | 134.70 | 131.50 | 133.64 | 133.64 | 28,695 |
12 Mar 2024 | 132.70 | 133.90 | 133.00 | 133.90 | 133.90 | 543 |
11 Mar 2024 | 130.80 | 132.90 | 130.30 | 131.78 | 131.78 | 23,133 |
08 Mar 2024 | 130.70 | 132.00 | 130.30 | 130.90 | 130.90 | 21,452 |
07 Mar 2024 | 129.85 | 131.90 | 129.60 | 131.34 | 131.34 | 3,108 |
06 Mar 2024 | 129.25 | 131.70 | 130.20 | 130.51 | 130.51 | 5,711 |
05 Mar 2024 | 131.45 | 132.00 | 129.41 | 130.78 | 130.78 | 2,160 |
04 Mar 2024 | 133.55 | 133.18 | 131.30 | 133.18 | 133.18 | 659 |
01 Mar 2024 | 133.65 | 133.80 | 132.40 | 133.02 | 133.02 | 3,170 |
29 Feb 2024 | 131.05 | 133.20 | 130.50 | 132.89 | 132.89 | 4,385 |
28 Feb 2024 | 131.15 | 130.66 | 129.30 | 130.66 | 130.66 | 3,029 |
27 Feb 2024 | 130.50 | 131.10 | 129.30 | 130.99 | 130.99 | 8,172 |
26 Feb 2024 | 126.70 | 131.40 | 126.70 | 130.23 | 130.23 | 6,250 |
23 Feb 2024 | 119.05 | 121.89 | 119.50 | 120.78 | 120.78 | 3,159 |
22 Feb 2024 | 118.70 | 119.30 | 118.10 | 118.81 | 118.81 | 3,541 |
21 Feb 2024 | 117.85 | 118.20 | 117.60 | 117.89 | 117.89 | 2,115 |
20 Feb 2024 | 117.05 | 118.10 | 116.00 | 117.81 | 117.81 | 4,562 |
19 Feb 2024 | 117.15 | 117.40 | 116.60 | 116.98 | 116.98 | 2,341 |
16 Feb 2024 | 116.80 | 118.20 | 116.50 | 117.66 | 117.66 | 3,463 |
15 Feb 2024 | 114.00 | 116.40 | 113.90 | 116.39 | 116.39 | 19,179 |
14 Feb 2024 | 114.80 | 115.10 | 114.05 | 114.96 | 114.96 | 4,139 |
13 Feb 2024 | 117.15 | 117.40 | 114.80 | 115.15 | 115.15 | 15,838 |
12 Feb 2024 | 117.85 | 118.80 | 117.50 | 118.19 | 118.19 | 2,514 |
09 Feb 2024 | 117.45 | 119.00 | 117.30 | 117.85 | 117.85 | 5,492 |
08 Feb 2024 | 115.75 | 117.40 | 115.10 | 115.90 | 115.90 | 8,715 |
07 Feb 2024 | 115.45 | 116.20 | 110.40 | 113.00 | 113.00 | 10,067 |
06 Feb 2024 | 120.60 | 122.09 | 120.20 | 120.72 | 120.72 | 1,431 |
05 Feb 2024 | 123.35 | 123.30 | 120.89 | 121.59 | 121.59 | 2,782 |
02 Feb 2024 | 123.25 | 123.30 | 121.60 | 122.55 | 122.55 | 2,402 |
01 Feb 2024 | 124.30 | 124.00 | 121.10 | 122.31 | 122.31 | 4,801 |
31 Jan 2024 | 127.05 | 127.20 | 126.39 | 126.91 | 126.91 | 606 |
30 Jan 2024 | 125.45 | 126.50 | 125.49 | 126.32 | 126.32 | 2,366 |
29 Jan 2024 | 125.75 | 125.30 | 123.60 | 124.09 | 124.09 | 2,798 |
26 Jan 2024 | 124.70 | 125.59 | 123.80 | 125.27 | 125.27 | 2,580 |
25 Jan 2024 | 123.25 | 124.89 | 122.90 | 124.45 | 124.45 | 4,654 |
24 Jan 2024 | 122.20 | 123.50 | 122.59 | 123.05 | 123.05 | 1,582 |
23 Jan 2024 | 122.50 | 123.10 | 121.70 | 122.83 | 122.83 | 1,711 |
22 Jan 2024 | 121.45 | 122.60 | 121.00 | 121.60 | 121.60 | 1,243 |
19 Jan 2024 | 123.15 | 122.20 | 121.40 | 121.76 | 121.76 | 1,811 |
18 Jan 2024 | 123.55 | 122.90 | 121.50 | 122.24 | 122.24 | 2,661 |
17 Jan 2024 | 123.25 | 122.90 | 120.40 | 120.74 | 120.74 | 8,453 |
16 Jan 2024 | 126.00 | 126.00 | 124.00 | 124.50 | 124.50 | 4,265 |
15 Jan 2024 | 128.40 | 127.90 | 125.89 | 126.55 | 126.55 | 6,648 |
12 Jan 2024 | 125.55 | 128.20 | 125.11 | 127.16 | 127.16 | 9,015 |
11 Jan 2024 | 129.25 | 126.80 | 125.09 | 125.49 | 125.49 | 3,385 |
10 Jan 2024 | 127.85 | 128.00 | 125.80 | 126.51 | 126.51 | 1,338 |
09 Jan 2024 | 129.55 | 129.70 | 127.40 | 127.45 | 127.45 | 2,803 |
08 Jan 2024 | 128.00 | 129.31 | 125.60 | 128.22 | 128.22 | 10,625 |
08 Jan 2024 | 2.2 Dividend | |||||
05 Jan 2024 | 131.85 | 131.71 | 128.71 | 131.71 | 129.51 | 5,820 |
04 Jan 2024 | 129.85 | 131.70 | 130.60 | 131.53 | 129.33 | 1,102 |
03 Jan 2024 | 134.10 | 132.20 | 129.60 | 130.07 | 127.90 | 3,582 |
02 Jan 2024 | 134.80 | 134.50 | 132.60 | 132.97 | 130.75 | 8,915 |
29 Dec 2023 | 134.80 | 135.10 | 134.10 | 134.39 | 132.14 | 2,775 |
28 Dec 2023 | 133.25 | 134.80 | 133.30 | 134.32 | 132.08 | 5,612 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |