Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 May 2024 | 106.85 | 106.85 | 106.70 | 106.70 | 106.70 | 150 |
28 May 2024 | 108.55 | 108.55 | 107.75 | 107.75 | 107.75 | - |
27 May 2024 | 108.55 | 108.55 | 107.80 | 107.80 | 107.80 | - |
24 May 2024 | 109.10 | 109.15 | 108.45 | 108.45 | 108.45 | - |
23 May 2024 | 112.95 | 112.95 | 112.05 | 112.05 | 112.05 | - |
22 May 2024 | 113.05 | 114.50 | 112.45 | 114.50 | 114.50 | 150 |
21 May 2024 | 113.20 | 113.20 | 112.70 | 112.70 | 112.70 | - |
20 May 2024 | 113.65 | 113.70 | 113.15 | 113.15 | 113.15 | - |
17 May 2024 | 113.60 | 113.65 | 113.20 | 113.20 | 113.20 | - |
16 May 2024 | 114.65 | 114.65 | 114.10 | 114.10 | 114.10 | - |
15 May 2024 | 114.00 | 114.00 | 113.60 | 113.60 | 113.60 | - |
14 May 2024 | 111.40 | 111.40 | 110.95 | 110.95 | 110.95 | - |
13 May 2024 | 112.45 | 112.45 | 111.85 | 111.85 | 111.85 | - |
10 May 2024 | 112.20 | 112.20 | 111.30 | 111.30 | 111.30 | - |
09 May 2024 | 109.35 | 109.40 | 109.15 | 109.15 | 109.15 | - |
08 May 2024 | 110.85 | 110.95 | 109.85 | 109.85 | 109.85 | - |
07 May 2024 | 110.90 | 110.95 | 110.55 | 110.55 | 110.55 | - |
06 May 2024 | 111.65 | 111.65 | 111.55 | 111.55 | 111.55 | - |
03 May 2024 | 110.25 | 110.25 | 109.75 | 109.75 | 109.75 | - |
02 May 2024 | 108.55 | 108.60 | 108.25 | 108.25 | 108.25 | - |
30 Apr 2024 | 111.05 | 111.05 | 109.85 | 109.85 | 109.85 | - |
29 Apr 2024 | 109.20 | 109.20 | 107.85 | 107.85 | 107.85 | 10 |
26 Apr 2024 | 108.95 | 108.95 | 108.30 | 108.30 | 108.30 | - |
25 Apr 2024 | 110.85 | 110.90 | 109.45 | 109.45 | 109.45 | - |
24 Apr 2024 | 111.25 | 111.30 | 109.75 | 109.75 | 109.75 | - |
23 Apr 2024 | 112.05 | 112.05 | 110.05 | 110.05 | 110.05 | - |
22 Apr 2024 | 108.45 | 111.30 | 108.25 | 111.30 | 111.30 | 1 |
19 Apr 2024 | 108.45 | 108.50 | 108.20 | 108.20 | 108.20 | - |
18 Apr 2024 | 108.80 | 108.80 | 108.75 | 108.75 | 108.75 | - |
17 Apr 2024 | 109.50 | 109.75 | 108.85 | 108.85 | 108.85 | - |
16 Apr 2024 | 111.55 | 111.60 | 111.45 | 111.45 | 111.45 | - |
15 Apr 2024 | 114.25 | 115.25 | 114.20 | 115.25 | 115.25 | 22 |
12 Apr 2024 | 115.55 | 115.75 | 114.65 | 114.65 | 114.65 | - |
11 Apr 2024 | 113.80 | 113.80 | 113.35 | 113.35 | 113.35 | - |
10 Apr 2024 | 118.95 | 118.95 | 114.00 | 114.00 | 114.00 | - |
09 Apr 2024 | 116.15 | 116.15 | 115.30 | 115.30 | 115.30 | - |
08 Apr 2024 | 114.25 | 115.70 | 114.00 | 114.00 | 114.00 | 15 |
05 Apr 2024 | 112.80 | 112.80 | 112.50 | 112.50 | 112.50 | - |
04 Apr 2024 | 113.50 | 113.55 | 113.25 | 113.25 | 113.25 | - |
03 Apr 2024 | 114.40 | 114.55 | 113.75 | 113.75 | 113.75 | - |
02 Apr 2024 | 116.35 | 116.40 | 115.25 | 115.25 | 115.25 | - |
28 Mar 2024 | 117.50 | 119.55 | 117.10 | 119.55 | 119.55 | - |
27 Mar 2024 | 113.20 | 116.35 | 112.75 | 116.35 | 116.35 | - |
27 Mar 2024 | 1.27 Dividend | |||||
26 Mar 2024 | 116.10 | 116.55 | 115.50 | 116.45 | 115.18 | 45 |
25 Mar 2024 | 115.45 | 116.80 | 115.15 | 116.80 | 115.53 | - |
22 Mar 2024 | 118.05 | 118.45 | 117.55 | 118.45 | 117.16 | - |
21 Mar 2024 | 115.25 | 118.25 | 115.05 | 118.25 | 116.96 | - |
20 Mar 2024 | 113.10 | 113.25 | 113.10 | 113.20 | 111.97 | - |
19 Mar 2024 | 113.15 | 113.35 | 111.95 | 111.95 | 110.73 | - |
18 Mar 2024 | 113.20 | 114.15 | 112.60 | 112.60 | 111.37 | 3 |
15 Mar 2024 | 112.95 | 113.05 | 112.95 | 113.00 | 111.77 | - |
14 Mar 2024 | 114.15 | 114.25 | 110.60 | 110.60 | 109.39 | - |
13 Mar 2024 | 114.75 | 115.00 | 114.70 | 115.00 | 113.75 | - |
12 Mar 2024 | 115.55 | 115.55 | 114.60 | 114.60 | 113.35 | - |
11 Mar 2024 | 115.55 | 116.00 | 115.30 | 116.00 | 114.73 | - |
08 Mar 2024 | 112.95 | 113.30 | 112.95 | 113.30 | 112.06 | - |
07 Mar 2024 | 112.55 | 112.75 | 112.55 | 112.75 | 111.52 | - |
06 Mar 2024 | 113.80 | 114.00 | 113.80 | 114.00 | 112.76 | - |
05 Mar 2024 | 115.50 | 115.50 | 114.40 | 114.40 | 113.15 | - |
04 Mar 2024 | 114.20 | 114.25 | 113.25 | 113.25 | 112.01 | - |
01 Mar 2024 | 114.95 | 114.95 | 114.35 | 114.35 | 113.10 | - |
29 Feb 2024 | 111.45 | 111.65 | 111.15 | 111.65 | 110.43 | - |
28 Feb 2024 | 111.80 | 111.80 | 110.90 | 110.90 | 109.69 | - |
27 Feb 2024 | 109.15 | 109.20 | 108.85 | 108.85 | 107.66 | - |
26 Feb 2024 | 111.95 | 111.95 | 111.30 | 111.30 | 110.09 | - |
23 Feb 2024 | 111.30 | 111.30 | 110.90 | 110.90 | 109.69 | - |
22 Feb 2024 | 111.65 | 111.65 | 111.40 | 111.40 | 110.19 | - |
21 Feb 2024 | 109.30 | 109.30 | 108.60 | 108.60 | 107.42 | - |
20 Feb 2024 | 110.05 | 110.05 | 108.80 | 108.80 | 107.61 | - |
19 Feb 2024 | 110.10 | 110.20 | 109.50 | 109.50 | 108.31 | - |
16 Feb 2024 | 110.25 | 110.30 | 109.75 | 109.75 | 108.55 | - |
15 Feb 2024 | 105.25 | 105.30 | 104.80 | 104.80 | 103.66 | - |
14 Feb 2024 | 104.85 | 105.15 | 104.85 | 105.15 | 104.00 | - |
13 Feb 2024 | 108.95 | 108.95 | 106.25 | 106.25 | 105.09 | - |
12 Feb 2024 | 107.00 | 107.10 | 106.90 | 106.90 | 105.73 | - |
09 Feb 2024 | 108.85 | 108.90 | 108.80 | 108.80 | 107.61 | - |
08 Feb 2024 | 108.20 | 108.25 | 108.10 | 108.10 | 106.92 | - |
07 Feb 2024 | 108.75 | 109.00 | 108.75 | 109.00 | 107.81 | - |
06 Feb 2024 | 109.25 | 109.50 | 109.20 | 109.50 | 108.31 | - |
05 Feb 2024 | 111.90 | 112.00 | 110.20 | 110.20 | 109.00 | - |
02 Feb 2024 | 111.95 | 112.10 | 111.85 | 111.85 | 110.63 | - |
01 Feb 2024 | 111.60 | 111.65 | 110.60 | 110.60 | 109.39 | - |
31 Jan 2024 | 111.65 | 112.75 | 111.30 | 111.30 | 110.09 | 23 |
30 Jan 2024 | 116.05 | 116.05 | 116.05 | 116.05 | 114.78 | - |
29 Jan 2024 | 114.15 | 114.15 | 114.15 | 114.15 | 112.91 | - |
26 Jan 2024 | 113.10 | 113.10 | 113.10 | 113.10 | 111.87 | - |
25 Jan 2024 | 110.60 | 110.60 | 110.60 | 110.60 | 109.39 | - |
24 Jan 2024 | 111.80 | 111.80 | 111.80 | 111.80 | 110.58 | - |
23 Jan 2024 | 112.50 | 112.50 | 112.50 | 112.50 | 111.27 | - |
22 Jan 2024 | 112.80 | 112.80 | 112.80 | 112.80 | 111.57 | - |
19 Jan 2024 | 111.60 | 111.60 | 111.60 | 111.60 | 110.38 | - |
18 Jan 2024 | 112.60 | 112.60 | 112.60 | 112.60 | 111.37 | - |
17 Jan 2024 | 115.40 | 115.40 | 115.40 | 115.40 | 114.14 | - |
16 Jan 2024 | 114.50 | 114.50 | 114.50 | 114.50 | 113.25 | - |
15 Jan 2024 | 114.15 | 114.15 | 114.15 | 114.15 | 112.91 | - |
12 Jan 2024 | 114.15 | 114.15 | 114.15 | 114.15 | 112.91 | - |
11 Jan 2024 | 117.35 | 117.35 | 117.35 | 117.35 | 116.07 | - |
10 Jan 2024 | 116.70 | 116.70 | 116.70 | 116.70 | 115.43 | - |
09 Jan 2024 | 117.70 | 117.70 | 117.70 | 117.70 | 116.42 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |