Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 123.15 | 123.30 | 122.50 | 122.50 | 122.50 | 45 |
16 May 2024 | 122.35 | 123.15 | 122.35 | 123.15 | 123.15 | - |
15 May 2024 | 122.90 | 123.70 | 122.30 | 122.45 | 122.45 | - |
14 May 2024 | 123.45 | 123.80 | 122.60 | 122.60 | 122.60 | - |
13 May 2024 | 124.55 | 124.65 | 123.35 | 123.35 | 123.35 | - |
13 May 2024 | 0.765 Dividend | |||||
10 May 2024 | 124.55 | 125.45 | 124.45 | 124.95 | 124.18 | 45 |
09 May 2024 | 122.95 | 124.40 | 122.95 | 124.30 | 123.54 | - |
08 May 2024 | 122.15 | 122.75 | 122.15 | 122.75 | 122.00 | - |
07 May 2024 | 120.55 | 122.05 | 120.55 | 122.05 | 121.30 | - |
06 May 2024 | 119.15 | 119.95 | 119.15 | 119.95 | 119.22 | - |
03 May 2024 | 117.45 | 118.85 | 116.55 | 118.25 | 117.53 | - |
02 May 2024 | 116.10 | 116.25 | 115.50 | 115.50 | 114.79 | - |
30 Apr 2024 | 113.60 | 114.70 | 113.35 | 114.70 | 114.00 | - |
29 Apr 2024 | 112.35 | 113.80 | 112.35 | 113.75 | 113.05 | - |
26 Apr 2024 | 113.40 | 113.95 | 112.85 | 113.10 | 112.41 | - |
25 Apr 2024 | 112.50 | 113.45 | 112.25 | 113.45 | 112.76 | - |
24 Apr 2024 | 111.80 | 113.10 | 111.80 | 113.10 | 112.41 | - |
23 Apr 2024 | 111.40 | 111.95 | 110.40 | 111.90 | 111.21 | - |
22 Apr 2024 | 110.85 | 111.65 | 110.85 | 111.60 | 110.92 | - |
19 Apr 2024 | 109.15 | 111.50 | 109.15 | 111.50 | 110.82 | - |
18 Apr 2024 | 107.75 | 109.55 | 107.75 | 109.55 | 108.88 | - |
17 Apr 2024 | 106.65 | 107.55 | 106.55 | 107.55 | 106.89 | - |
16 Apr 2024 | 108.50 | 108.80 | 107.15 | 107.15 | 106.49 | 10 |
15 Apr 2024 | 109.20 | 109.25 | 108.45 | 108.45 | 107.79 | - |
12 Apr 2024 | 109.90 | 110.60 | 108.90 | 108.90 | 108.23 | - |
11 Apr 2024 | 109.55 | 109.95 | 109.45 | 109.85 | 109.18 | 10 |
10 Apr 2024 | 111.75 | 112.40 | 109.30 | 109.30 | 108.63 | - |
09 Apr 2024 | 110.00 | 112.00 | 109.90 | 111.75 | 111.07 | - |
08 Apr 2024 | 108.90 | 110.45 | 108.90 | 110.45 | 109.77 | - |
05 Apr 2024 | 110.75 | 110.90 | 108.75 | 108.75 | 108.08 | - |
04 Apr 2024 | 109.20 | 110.95 | 109.20 | 110.75 | 110.07 | - |
03 Apr 2024 | 110.15 | 110.80 | 109.75 | 109.75 | 109.08 | - |
02 Apr 2024 | 110.95 | 112.35 | 110.60 | 110.60 | 109.92 | - |
28 Mar 2024 | 111.40 | 112.60 | 111.40 | 112.60 | 111.91 | - |
27 Mar 2024 | 108.00 | 111.60 | 107.80 | 111.60 | 110.92 | - |
26 Mar 2024 | 107.40 | 107.80 | 107.40 | 107.80 | 107.14 | - |
25 Mar 2024 | 108.20 | 108.40 | 107.80 | 107.80 | 107.14 | - |
22 Mar 2024 | 108.80 | 109.00 | 108.60 | 108.60 | 107.94 | - |
21 Mar 2024 | 107.80 | 110.60 | 107.20 | 109.20 | 108.53 | 45 |
20 Mar 2024 | 108.00 | 108.20 | 107.20 | 107.20 | 106.54 | - |
19 Mar 2024 | 107.00 | 108.60 | 107.00 | 107.80 | 107.14 | 16 |
18 Mar 2024 | 107.40 | 108.20 | 107.40 | 107.40 | 106.74 | - |
15 Mar 2024 | 108.60 | 108.60 | 107.20 | 107.40 | 106.74 | - |
14 Mar 2024 | 109.80 | 110.00 | 108.00 | 108.00 | 107.34 | - |
13 Mar 2024 | 108.60 | 110.20 | 107.80 | 110.20 | 109.53 | 10 |
12 Mar 2024 | 109.60 | 110.00 | 109.00 | 109.00 | 108.33 | - |
11 Mar 2024 | 107.40 | 110.00 | 107.40 | 110.00 | 109.33 | - |
08 Mar 2024 | 107.80 | 110.00 | 107.60 | 108.20 | 107.54 | 452 |
07 Mar 2024 | 109.60 | 109.80 | 108.40 | 108.40 | 107.74 | - |
06 Mar 2024 | 109.40 | 109.80 | 109.40 | 109.40 | 108.73 | - |
05 Mar 2024 | 111.20 | 112.20 | 110.00 | 110.00 | 109.33 | - |
04 Mar 2024 | 109.60 | 110.40 | 109.60 | 110.40 | 109.72 | - |
01 Mar 2024 | 109.20 | 109.40 | 108.60 | 109.40 | 108.73 | - |
29 Feb 2024 | 108.00 | 109.00 | 107.40 | 109.00 | 108.33 | - |
28 Feb 2024 | 108.20 | 109.60 | 108.20 | 108.60 | 107.94 | - |
27 Feb 2024 | 107.60 | 108.20 | 107.60 | 108.20 | 107.54 | - |
26 Feb 2024 | 108.80 | 109.80 | 108.20 | 108.40 | 107.74 | - |
23 Feb 2024 | 110.00 | 110.00 | 109.80 | 109.80 | 109.13 | - |
22 Feb 2024 | 111.80 | 112.60 | 109.40 | 109.40 | 108.73 | - |
21 Feb 2024 | 111.40 | 112.00 | 111.40 | 112.00 | 111.31 | - |
20 Feb 2024 | 112.20 | 113.40 | 111.60 | 111.60 | 110.92 | - |
19 Feb 2024 | 113.40 | 113.40 | 112.80 | 112.80 | 112.11 | - |
16 Feb 2024 | 114.80 | 114.80 | 113.00 | 113.60 | 112.90 | - |
15 Feb 2024 | 111.80 | 114.40 | 111.80 | 114.40 | 113.70 | - |
14 Feb 2024 | 111.20 | 112.00 | 111.20 | 112.00 | 111.31 | - |
13 Feb 2024 | 113.60 | 113.60 | 111.20 | 111.20 | 110.52 | - |
12 Feb 2024 | 112.60 | 114.00 | 112.40 | 114.00 | 113.30 | - |
09 Feb 2024 | 112.40 | 112.60 | 112.40 | 112.40 | 111.71 | - |
08 Feb 2024 | 112.60 | 112.60 | 112.00 | 112.00 | 111.31 | - |
07 Feb 2024 | 112.40 | 113.40 | 112.40 | 113.20 | 112.51 | 56 |
07 Feb 2024 | 0.7075 Dividend | |||||
06 Feb 2024 | 112.40 | 113.60 | 112.40 | 113.60 | 112.20 | - |
05 Feb 2024 | 113.60 | 114.20 | 112.80 | 112.80 | 111.41 | - |
02 Feb 2024 | 114.60 | 114.60 | 113.80 | 113.80 | 112.40 | - |
01 Feb 2024 | 114.20 | 114.40 | 114.20 | 114.40 | 112.99 | - |
31 Jan 2024 | 114.40 | 115.60 | 114.40 | 115.00 | 113.58 | - |
30 Jan 2024 | 115.60 | 115.60 | 114.40 | 114.80 | 113.39 | - |
29 Jan 2024 | 112.80 | 115.60 | 112.40 | 115.60 | 114.18 | - |
26 Jan 2024 | 113.40 | 113.80 | 113.20 | 113.20 | 111.81 | - |
25 Jan 2024 | 111.80 | 112.80 | 111.40 | 112.80 | 111.41 | - |
24 Jan 2024 | 115.80 | 115.80 | 111.40 | 111.40 | 110.03 | - |
23 Jan 2024 | 115.60 | 116.40 | 115.60 | 116.20 | 114.77 | - |
22 Jan 2024 | 114.20 | 116.60 | 114.20 | 115.60 | 114.18 | - |
19 Jan 2024 | 115.00 | 115.20 | 114.40 | 114.60 | 113.19 | - |
18 Jan 2024 | 117.00 | 117.40 | 115.40 | 115.40 | 113.98 | - |
17 Jan 2024 | 119.40 | 120.00 | 117.20 | 117.20 | 115.76 | - |
16 Jan 2024 | 119.40 | 121.40 | 119.40 | 121.20 | 119.71 | - |
15 Jan 2024 | 120.00 | 120.20 | 120.00 | 120.00 | 118.52 | - |
12 Jan 2024 | 119.00 | 120.40 | 119.00 | 120.40 | 118.92 | - |
11 Jan 2024 | 121.20 | 121.40 | 119.60 | 119.60 | 118.13 | - |
10 Jan 2024 | 120.60 | 121.60 | 120.00 | 121.60 | 120.10 | - |
09 Jan 2024 | 120.60 | 122.80 | 120.60 | 122.20 | 120.70 | 96 |
08 Jan 2024 | 119.40 | 119.60 | 119.20 | 119.60 | 118.13 | - |
05 Jan 2024 | 119.80 | 120.00 | 119.20 | 119.20 | 117.73 | - |
04 Jan 2024 | 121.60 | 121.60 | 119.80 | 119.80 | 118.32 | - |
03 Jan 2024 | 121.00 | 122.20 | 121.00 | 122.00 | 120.50 | - |
02 Jan 2024 | 119.20 | 121.60 | 119.00 | 121.20 | 119.71 | - |
29 Dec 2023 | 119.80 | 120.80 | 119.40 | 119.60 | 118.13 | 8 |
28 Dec 2023 | 118.20 | 119.40 | 118.00 | 119.40 | 117.93 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |