Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 124.00 | 124.00 | 120.00 | 122.69 | 122.69 | 11,292 |
02 May 2024 | 132.50 | 132.88 | 124.42 | 124.76 | 124.76 | 30,971 |
01 May 2024 | 128.97 | 129.25 | 125.00 | 129.07 | 129.07 | 21,587 |
30 Apr 2024 | 127.90 | 130.44 | 125.70 | 127.99 | 127.99 | 14,916 |
29 Apr 2024 | 127.44 | 127.93 | 126.82 | 126.93 | 126.93 | 6,222 |
26 Apr 2024 | 125.59 | 127.89 | 125.59 | 127.65 | 127.65 | 6,670 |
25 Apr 2024 | 125.81 | 125.86 | 123.23 | 125.21 | 125.21 | 9,792 |
24 Apr 2024 | 126.86 | 127.32 | 125.36 | 126.18 | 126.18 | 13,680 |
23 Apr 2024 | 125.03 | 128.58 | 124.70 | 128.22 | 128.22 | 14,343 |
22 Apr 2024 | 122.00 | 126.08 | 117.60 | 126.08 | 126.08 | 18,310 |
19 Apr 2024 | 122.58 | 124.50 | 119.91 | 123.28 | 123.28 | 7,362 |
18 Apr 2024 | 124.91 | 125.04 | 122.56 | 122.58 | 122.58 | 8,395 |
17 Apr 2024 | 123.54 | 125.10 | 123.24 | 124.03 | 124.03 | 7,113 |
16 Apr 2024 | 122.91 | 124.24 | 121.87 | 124.20 | 124.20 | 14,880 |
15 Apr 2024 | 125.88 | 125.99 | 124.21 | 124.21 | 124.21 | 7,597 |
12 Apr 2024 | 125.18 | 127.15 | 124.70 | 124.93 | 124.93 | 11,551 |
11 Apr 2024 | 124.62 | 125.74 | 124.18 | 125.62 | 125.62 | 8,452 |
10 Apr 2024 | 124.78 | 125.27 | 122.75 | 125.03 | 125.03 | 15,047 |
09 Apr 2024 | 127.47 | 127.47 | 124.22 | 124.38 | 124.38 | 10,930 |
08 Apr 2024 | 126.04 | 127.28 | 126.00 | 127.26 | 127.26 | 8,575 |
05 Apr 2024 | 123.99 | 126.14 | 123.99 | 125.83 | 125.83 | 7,080 |
04 Apr 2024 | 126.97 | 127.41 | 125.29 | 125.35 | 125.35 | 9,973 |
03 Apr 2024 | 125.60 | 128.12 | 125.47 | 127.61 | 127.61 | 10,502 |
02 Apr 2024 | 127.62 | 127.80 | 124.15 | 126.27 | 126.27 | 18,199 |
28 Mar 2024 | 127.77 | 130.16 | 127.04 | 128.60 | 128.60 | 11,507 |
27 Mar 2024 | 129.51 | 130.00 | 127.33 | 127.91 | 127.91 | 10,716 |
26 Mar 2024 | 129.52 | 130.10 | 128.13 | 129.49 | 129.49 | 11,238 |
25 Mar 2024 | 128.98 | 130.20 | 128.75 | 129.27 | 129.27 | 24,942 |
22 Mar 2024 | 129.40 | 129.57 | 128.14 | 129.08 | 129.08 | 9,456 |
22 Mar 2024 | 0.663791 Dividend | |||||
21 Mar 2024 | 132.00 | 132.01 | 127.11 | 130.16 | 129.49 | 33,903 |
20 Mar 2024 | 131.16 | 131.40 | 128.84 | 130.63 | 129.96 | 11,548 |
19 Mar 2024 | 132.86 | 133.25 | 130.52 | 131.46 | 130.79 | 12,174 |
18 Mar 2024 | 132.80 | 134.50 | 131.16 | 133.38 | 132.70 | 12,603 |
15 Mar 2024 | 134.00 | 134.04 | 131.95 | 132.61 | 131.93 | 6,828 |
14 Mar 2024 | 134.50 | 135.88 | 133.28 | 134.02 | 133.34 | 16,840 |
13 Mar 2024 | 136.28 | 136.28 | 132.70 | 133.49 | 132.81 | 11,056 |
12 Mar 2024 | 133.14 | 134.65 | 129.92 | 134.37 | 133.68 | 13,844 |
11 Mar 2024 | 135.60 | 135.60 | 130.75 | 131.87 | 131.20 | 28,429 |
08 Mar 2024 | 137.67 | 142.93 | 131.96 | 132.63 | 131.95 | 43,606 |
07 Mar 2024 | 130.30 | 138.25 | 129.65 | 136.58 | 135.88 | 65,071 |
06 Mar 2024 | 125.96 | 125.96 | 123.37 | 124.47 | 123.83 | 12,163 |
05 Mar 2024 | 127.82 | 127.82 | 123.99 | 124.28 | 123.65 | 24,667 |
04 Mar 2024 | 126.65 | 128.75 | 124.43 | 127.79 | 127.14 | 23,016 |
01 Mar 2024 | 120.30 | 124.37 | 119.50 | 124.08 | 123.44 | 26,393 |
29 Feb 2024 | 120.00 | 121.76 | 118.92 | 119.29 | 118.68 | 25,046 |
28 Feb 2024 | 121.35 | 122.20 | 120.92 | 121.49 | 120.87 | 17,967 |
27 Feb 2024 | 123.60 | 123.60 | 118.00 | 122.36 | 121.73 | 22,929 |
26 Feb 2024 | 122.90 | 124.00 | 122.70 | 123.52 | 122.89 | 8,830 |
23 Feb 2024 | 124.90 | 124.90 | 122.95 | 122.95 | 122.32 | 16,351 |
22 Feb 2024 | 122.00 | 124.83 | 121.71 | 124.82 | 124.18 | 11,708 |
21 Feb 2024 | 120.10 | 120.76 | 118.44 | 120.44 | 119.83 | 16,180 |
20 Feb 2024 | 125.00 | 125.00 | 120.75 | 121.51 | 120.90 | 33,348 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 122.04 | 124.61 | 121.58 | 124.39 | 123.76 | 34,429 |
15 Feb 2024 | 123.18 | 124.54 | 121.14 | 121.40 | 120.78 | 31,277 |
14 Feb 2024 | 121.00 | 122.30 | 120.23 | 122.08 | 121.46 | 111,814 |
13 Feb 2024 | 120.00 | 120.52 | 119.40 | 119.56 | 118.95 | 7,636 |
12 Feb 2024 | 121.38 | 121.38 | 119.31 | 120.17 | 119.56 | 17,205 |
09 Feb 2024 | 118.50 | 121.48 | 118.50 | 121.47 | 120.85 | 72,480 |
08 Feb 2024 | 120.01 | 120.01 | 117.56 | 118.37 | 117.76 | 7,858 |
07 Feb 2024 | 117.13 | 119.58 | 116.87 | 119.17 | 118.56 | 6,243 |
06 Feb 2024 | 119.79 | 122.51 | 116.67 | 117.33 | 116.73 | 22,914 |
05 Feb 2024 | 114.00 | 118.23 | 113.50 | 118.03 | 117.43 | 18,334 |
02 Feb 2024 | 116.22 | 116.22 | 113.25 | 113.94 | 113.36 | 12,643 |
01 Feb 2024 | 112.50 | 114.98 | 112.50 | 114.81 | 114.23 | 13,774 |
31 Jan 2024 | 109.81 | 116.11 | 108.75 | 115.38 | 114.79 | 66,177 |
30 Jan 2024 | 109.02 | 109.50 | 108.48 | 108.71 | 108.16 | 17,406 |
29 Jan 2024 | 109.58 | 109.69 | 107.40 | 108.13 | 107.58 | 21,580 |
26 Jan 2024 | 105.39 | 107.91 | 104.86 | 107.85 | 107.30 | 7,333 |
25 Jan 2024 | 105.48 | 106.15 | 104.83 | 104.96 | 104.42 | 9,096 |
24 Jan 2024 | 106.84 | 107.01 | 105.50 | 105.55 | 105.01 | 16,239 |
23 Jan 2024 | 104.05 | 105.23 | 103.00 | 105.23 | 104.69 | 14,199 |
22 Jan 2024 | 106.29 | 106.60 | 105.54 | 105.78 | 105.24 | 10,413 |
19 Jan 2024 | 107.80 | 107.80 | 106.50 | 107.42 | 106.87 | 18,503 |
18 Jan 2024 | 106.16 | 107.07 | 105.90 | 106.95 | 106.40 | 3,561 |
17 Jan 2024 | 105.69 | 107.07 | 105.54 | 106.69 | 106.15 | 8,593 |
16 Jan 2024 | 106.31 | 106.96 | 105.86 | 106.19 | 105.65 | 14,699 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 106.69 | 107.43 | 106.69 | 107.23 | 106.68 | 15,010 |
11 Jan 2024 | 108.45 | 108.69 | 106.00 | 106.80 | 106.25 | 8,717 |
10 Jan 2024 | 106.93 | 108.73 | 106.18 | 108.36 | 107.80 | 16,916 |
09 Jan 2024 | 106.13 | 106.49 | 105.85 | 106.16 | 105.62 | 3,037 |
08 Jan 2024 | 106.00 | 106.38 | 105.30 | 106.07 | 105.53 | 4,546 |
05 Jan 2024 | 106.00 | 107.18 | 105.76 | 105.98 | 105.44 | 12,386 |
04 Jan 2024 | 105.63 | 108.96 | 104.77 | 108.09 | 107.54 | 41,642 |
03 Jan 2024 | 100.00 | 103.50 | 100.00 | 103.45 | 102.92 | 53,107 |
02 Jan 2024 | 101.50 | 102.51 | 101.50 | 102.14 | 101.62 | 8,824 |
29 Dec 2023 | 103.47 | 103.68 | 102.73 | 103.31 | 102.78 | 2,647 |
28 Dec 2023 | 103.80 | 104.99 | 103.40 | 103.85 | 103.32 | 5,401 |
27 Dec 2023 | 103.06 | 103.40 | 102.57 | 103.37 | 102.84 | 3,349 |
22 Dec 2023 | 103.36 | 103.48 | 102.60 | 103.00 | 102.47 | 2,787 |
21 Dec 2023 | 101.45 | 103.43 | 101.45 | 102.89 | 102.37 | 16,840 |
20 Dec 2023 | 101.20 | 102.86 | 101.05 | 102.61 | 102.09 | 13,063 |
19 Dec 2023 | 98.89 | 100.61 | 98.89 | 99.79 | 99.28 | 3,836 |
18 Dec 2023 | 97.30 | 99.74 | 97.30 | 98.82 | 98.32 | 12,781 |
15 Dec 2023 | 97.67 | 97.67 | 96.56 | 97.10 | 96.60 | 152,322 |
14 Dec 2023 | 99.61 | 99.61 | 96.95 | 97.88 | 97.38 | 177,590 |
13 Dec 2023 | 96.40 | 97.77 | 96.20 | 97.59 | 97.09 | 14,811 |
12 Dec 2023 | 96.90 | 96.90 | 94.81 | 96.19 | 95.70 | 3,830 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |