Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 120.20 | 120.20 | 120.20 | 120.20 | 120.20 | 100 |
20 May 2024 | 120.40 | 120.80 | 120.40 | 120.80 | 120.80 | 4 |
17 May 2024 | 120.40 | 120.60 | 120.20 | 120.20 | 120.20 | 174 |
16 May 2024 | 121.20 | 121.60 | 121.20 | 121.20 | 121.20 | 269 |
15 May 2024 | 118.80 | 120.00 | 118.60 | 120.00 | 120.00 | 97 |
14 May 2024 | 119.80 | 120.20 | 119.60 | 119.60 | 119.60 | 264 |
13 May 2024 | 120.60 | 120.60 | 119.00 | 119.00 | 119.00 | 8 |
10 May 2024 | 121.20 | 121.40 | 121.20 | 121.40 | 121.40 | 50 |
09 May 2024 | 120.40 | 120.80 | 120.40 | 120.80 | 120.80 | 81 |
08 May 2024 | 121.20 | 122.00 | 121.20 | 122.00 | 122.00 | 515 |
07 May 2024 | 118.40 | 118.60 | 118.00 | 118.00 | 118.00 | 122 |
06 May 2024 | 118.40 | 118.40 | 118.00 | 118.00 | 118.00 | 103 |
03 May 2024 | 119.80 | 120.40 | 119.20 | 119.20 | 119.20 | 32 |
02 May 2024 | 120.00 | 120.80 | 120.00 | 120.80 | 120.80 | 658 |
30 Apr 2024 | 121.40 | 121.40 | 120.80 | 121.20 | 121.20 | 46 |
29 Apr 2024 | 122.80 | 122.80 | 122.20 | 122.20 | 122.20 | 87 |
26 Apr 2024 | 122.00 | 122.00 | 121.60 | 121.60 | 121.60 | 270 |
25 Apr 2024 | 118.20 | 121.40 | 118.20 | 121.40 | 121.40 | 30 |
24 Apr 2024 | 118.80 | 119.60 | 118.20 | 118.20 | 118.20 | 577 |
23 Apr 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - |
22 Apr 2024 | 118.20 | 119.80 | 118.00 | 119.80 | 119.80 | 356 |
19 Apr 2024 | 117.20 | 117.20 | 115.60 | 115.60 | 115.60 | 15 |
18 Apr 2024 | 117.60 | 117.60 | 117.00 | 117.20 | 117.20 | 634 |
17 Apr 2024 | 117.80 | 118.20 | 117.80 | 118.20 | 118.20 | 20 |
16 Apr 2024 | 118.60 | 118.60 | 118.20 | 118.60 | 118.60 | 387 |
15 Apr 2024 | 118.20 | 118.20 | 117.80 | 117.80 | 117.80 | 508 |
12 Apr 2024 | 117.80 | 118.20 | 117.80 | 118.20 | 118.20 | 811 |
11 Apr 2024 | 117.80 | 117.80 | 117.20 | 117.20 | 117.20 | 283 |
10 Apr 2024 | 117.00 | 117.60 | 117.00 | 117.60 | 117.60 | 245 |
09 Apr 2024 | 116.40 | 116.80 | 115.60 | 115.60 | 115.60 | 872 |
08 Apr 2024 | 117.40 | 117.40 | 116.80 | 116.80 | 116.80 | 51 |
05 Apr 2024 | 118.00 | 118.20 | 117.40 | 118.20 | 118.20 | 35 |
04 Apr 2024 | 120.00 | 120.00 | 118.20 | 118.20 | 118.20 | 272 |
03 Apr 2024 | 120.60 | 122.20 | 120.20 | 122.20 | 122.20 | 456 |
02 Apr 2024 | 122.40 | 123.20 | 120.60 | 120.60 | 120.60 | 1,071 |
28 Mar 2024 | 122.20 | 123.00 | 121.80 | 122.60 | 122.60 | 831 |
27 Mar 2024 | 120.40 | 122.00 | 120.40 | 121.80 | 121.80 | 506 |
26 Mar 2024 | 115.60 | 115.60 | 115.60 | 115.60 | 115.60 | 29 |
25 Mar 2024 | 114.20 | 115.20 | 114.20 | 115.20 | 115.20 | 115 |
22 Mar 2024 | 114.20 | 114.80 | 114.20 | 114.40 | 114.40 | 2,447 |
21 Mar 2024 | 113.20 | 113.60 | 113.20 | 113.60 | 113.60 | 17 |
20 Mar 2024 | 112.20 | 112.20 | 112.20 | 112.20 | 112.20 | - |
19 Mar 2024 | 111.80 | 112.20 | 111.80 | 112.20 | 112.20 | 88 |
18 Mar 2024 | 111.20 | 112.00 | 111.20 | 112.00 | 112.00 | 610 |
15 Mar 2024 | 110.80 | 110.80 | 110.60 | 110.60 | 110.60 | 67 |
14 Mar 2024 | 110.80 | 111.20 | 110.00 | 110.00 | 110.00 | 240 |
14 Mar 2024 | 0.77 Dividend | |||||
13 Mar 2024 | 112.00 | 112.20 | 111.20 | 111.20 | 110.43 | 302 |
12 Mar 2024 | 112.20 | 112.80 | 111.60 | 112.60 | 111.82 | 328 |
11 Mar 2024 | 112.60 | 112.80 | 112.00 | 112.00 | 111.22 | 231 |
08 Mar 2024 | 113.20 | 113.40 | 113.20 | 113.40 | 112.61 | 300 |
07 Mar 2024 | 113.20 | 114.20 | 113.20 | 113.40 | 112.61 | 335 |
06 Mar 2024 | 113.00 | 114.00 | 113.00 | 113.00 | 112.22 | 253 |
05 Mar 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 113.21 | - |
04 Mar 2024 | 116.80 | 117.00 | 113.80 | 113.80 | 113.01 | 1,796 |
01 Mar 2024 | 117.60 | 117.80 | 116.80 | 117.80 | 116.98 | 257 |
29 Feb 2024 | 118.20 | 118.60 | 117.80 | 118.20 | 117.38 | 989 |
28 Feb 2024 | 119.00 | 119.40 | 118.00 | 118.00 | 117.18 | 151 |
27 Feb 2024 | 118.60 | 118.80 | 118.20 | 118.80 | 117.98 | 153 |
26 Feb 2024 | 119.60 | 119.60 | 118.40 | 119.00 | 118.18 | 331 |
23 Feb 2024 | 119.40 | 120.00 | 119.40 | 120.00 | 119.17 | 725 |
22 Feb 2024 | 118.40 | 118.40 | 118.00 | 118.40 | 117.58 | 248 |
21 Feb 2024 | 117.80 | 117.80 | 117.80 | 117.80 | 116.98 | - |
20 Feb 2024 | 116.80 | 118.80 | 116.80 | 118.40 | 117.58 | 171 |
19 Feb 2024 | 118.20 | 118.40 | 117.40 | 117.40 | 116.59 | 132 |
16 Feb 2024 | 117.60 | 118.40 | 117.20 | 118.40 | 117.58 | 394 |
15 Feb 2024 | 117.40 | 118.20 | 116.80 | 117.40 | 116.59 | 148 |
14 Feb 2024 | 117.00 | 117.80 | 117.00 | 117.80 | 116.98 | 178 |
13 Feb 2024 | 116.20 | 116.40 | 115.20 | 115.20 | 114.40 | 206 |
12 Feb 2024 | 117.40 | 117.40 | 115.80 | 116.00 | 115.20 | 187 |
09 Feb 2024 | 117.00 | 117.40 | 117.00 | 117.40 | 116.59 | 155 |
08 Feb 2024 | 118.00 | 119.20 | 117.40 | 117.40 | 116.59 | 327 |
07 Feb 2024 | 117.80 | 118.00 | 117.80 | 117.80 | 116.98 | 285 |
06 Feb 2024 | 117.20 | 118.40 | 117.20 | 118.40 | 117.58 | 20 |
05 Feb 2024 | 117.20 | 118.00 | 117.20 | 118.00 | 117.18 | 96 |
02 Feb 2024 | 116.20 | 117.60 | 116.20 | 117.60 | 116.79 | 7 |
01 Feb 2024 | 112.20 | 114.60 | 111.40 | 114.60 | 113.81 | 291 |
31 Jan 2024 | 112.60 | 112.60 | 112.00 | 112.00 | 111.22 | 91 |
30 Jan 2024 | 111.80 | 111.80 | 111.00 | 111.00 | 110.23 | 40 |
29 Jan 2024 | 111.20 | 112.20 | 111.20 | 111.80 | 111.03 | 672 |
26 Jan 2024 | 110.40 | 111.40 | 110.40 | 111.40 | 110.63 | 88 |
25 Jan 2024 | 109.40 | 110.80 | 109.40 | 110.80 | 110.03 | 294 |
24 Jan 2024 | 110.40 | 110.40 | 109.40 | 109.40 | 108.64 | 124 |
23 Jan 2024 | 109.20 | 110.40 | 109.20 | 110.40 | 109.64 | 515 |
22 Jan 2024 | 109.20 | 110.00 | 109.20 | 110.00 | 109.24 | 193 |
19 Jan 2024 | 108.80 | 109.00 | 108.80 | 109.00 | 108.25 | 54 |
18 Jan 2024 | 109.40 | 109.40 | 109.40 | 109.40 | 108.64 | - |
17 Jan 2024 | 108.60 | 109.60 | 108.60 | 109.40 | 108.64 | 417 |
16 Jan 2024 | 108.20 | 109.00 | 108.20 | 109.00 | 108.25 | 38 |
15 Jan 2024 | 108.20 | 108.20 | 108.00 | 108.00 | 107.25 | 154 |
12 Jan 2024 | 107.80 | 108.40 | 107.80 | 108.00 | 107.25 | 119 |
11 Jan 2024 | 108.40 | 108.40 | 107.80 | 108.00 | 107.25 | 382 |
10 Jan 2024 | 107.80 | 108.40 | 107.80 | 108.40 | 107.65 | 414 |
09 Jan 2024 | 106.60 | 109.40 | 106.60 | 108.60 | 107.85 | 441 |
08 Jan 2024 | 107.00 | 107.00 | 106.60 | 107.00 | 106.26 | 267 |
05 Jan 2024 | 107.00 | 107.40 | 106.60 | 107.40 | 106.66 | 213 |
04 Jan 2024 | 105.00 | 106.80 | 105.00 | 106.80 | 106.06 | 1,333 |
03 Jan 2024 | 103.20 | 106.20 | 102.80 | 105.60 | 104.87 | 1,120 |
02 Jan 2024 | 98.40 | 103.00 | 98.40 | 103.00 | 102.29 | 1,036 |
29 Dec 2023 | 98.20 | 98.50 | 98.10 | 98.30 | 97.62 | 173 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |