Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 135.60 | 135.60 | 131.80 | 132.60 | 132.60 | 1,170,411 |
20 May 2024 | 137.00 | 137.20 | 134.60 | 135.00 | 135.00 | 971,472 |
17 May 2024 | 138.40 | 138.40 | 134.80 | 135.20 | 135.20 | 634,107 |
16 May 2024 | 137.40 | 139.40 | 136.00 | 137.60 | 137.60 | 750,428 |
15 May 2024 | 137.20 | 139.00 | 136.20 | 138.00 | 138.00 | 975,837 |
14 May 2024 | 137.00 | 139.00 | 135.72 | 136.80 | 136.80 | 1,290,530 |
13 May 2024 | 137.20 | 139.00 | 137.20 | 137.20 | 137.20 | 1,071,657 |
10 May 2024 | 141.80 | 142.80 | 137.20 | 137.40 | 137.40 | 2,139,623 |
09 May 2024 | 140.60 | 142.42 | 140.40 | 142.20 | 142.20 | 1,592,744 |
08 May 2024 | 139.00 | 140.40 | 137.40 | 140.40 | 140.40 | 1,766,352 |
07 May 2024 | 135.80 | 139.40 | 133.80 | 138.20 | 138.20 | 1,298,821 |
03 May 2024 | 134.60 | 136.00 | 133.40 | 135.60 | 135.60 | 746,254 |
02 May 2024 | 133.00 | 134.40 | 132.54 | 134.60 | 134.60 | 867,971 |
01 May 2024 | 132.00 | 133.20 | 132.00 | 133.40 | 133.40 | 701,635 |
30 Apr 2024 | 134.60 | 135.80 | 132.56 | 133.40 | 133.40 | 1,503,742 |
29 Apr 2024 | 131.00 | 135.17 | 131.00 | 134.80 | 134.80 | 1,274,087 |
26 Apr 2024 | 128.00 | 132.00 | 128.00 | 131.60 | 131.60 | 2,345,266 |
25 Apr 2024 | 127.80 | 129.00 | 127.20 | 129.00 | 129.00 | 1,606,074 |
24 Apr 2024 | 130.00 | 130.20 | 127.80 | 128.20 | 128.20 | 1,349,375 |
23 Apr 2024 | 130.20 | 131.00 | 129.40 | 130.00 | 130.00 | 1,104,190 |
22 Apr 2024 | 127.80 | 130.80 | 127.80 | 130.80 | 130.80 | 4,894,334 |
19 Apr 2024 | 128.00 | 129.00 | 127.20 | 128.60 | 128.60 | 1,555,745 |
18 Apr 2024 | 127.40 | 128.40 | 127.40 | 128.00 | 128.00 | 950,117 |
17 Apr 2024 | 126.40 | 129.24 | 126.40 | 128.60 | 128.60 | 1,184,759 |
16 Apr 2024 | 128.60 | 128.95 | 127.00 | 127.60 | 127.60 | 3,121,689 |
15 Apr 2024 | 129.60 | 130.00 | 128.80 | 129.00 | 129.00 | 1,086,117 |
12 Apr 2024 | 130.40 | 131.40 | 128.80 | 129.20 | 129.20 | 1,906,569 |
11 Apr 2024 | 130.40 | 130.80 | 129.40 | 130.00 | 130.00 | 1,177,682 |
10 Apr 2024 | 132.80 | 132.80 | 129.40 | 130.00 | 130.00 | 1,624,824 |
09 Apr 2024 | 132.00 | 132.80 | 130.80 | 131.60 | 131.60 | 1,939,487 |
08 Apr 2024 | 131.60 | 133.00 | 130.40 | 132.40 | 132.40 | 2,534,491 |
05 Apr 2024 | 130.80 | 131.00 | 130.20 | 130.40 | 130.40 | 3,096,150 |
04 Apr 2024 | 131.20 | 131.60 | 130.10 | 130.80 | 130.80 | 4,189,725 |
03 Apr 2024 | 129.40 | 131.00 | 129.40 | 130.00 | 130.00 | 889,556 |
02 Apr 2024 | 130.00 | 130.40 | 129.30 | 130.20 | 130.20 | 1,744,952 |
28 Mar 2024 | 128.00 | 130.00 | 127.40 | 130.00 | 130.00 | 2,441,597 |
27 Mar 2024 | 125.80 | 128.60 | 125.80 | 128.40 | 128.40 | 1,418,437 |
26 Mar 2024 | 125.60 | 127.00 | 125.40 | 125.80 | 125.80 | 854,664 |
25 Mar 2024 | 127.00 | 127.60 | 125.20 | 125.20 | 125.20 | 1,763,206 |
22 Mar 2024 | 126.40 | 127.60 | 126.30 | 126.60 | 126.60 | 1,724,811 |
21 Mar 2024 | 127.80 | 127.80 | 126.00 | 126.20 | 126.20 | 1,214,123 |
20 Mar 2024 | 126.00 | 127.00 | 125.60 | 125.60 | 125.60 | 756,047 |
19 Mar 2024 | 126.80 | 127.60 | 126.00 | 126.00 | 126.00 | 989,361 |
18 Mar 2024 | 125.60 | 127.30 | 125.00 | 126.60 | 126.60 | 1,122,635 |
15 Mar 2024 | 126.00 | 127.00 | 125.00 | 126.80 | 126.80 | 1,156,750 |
14 Mar 2024 | 127.00 | 127.40 | 125.40 | 125.80 | 125.80 | 746,761 |
13 Mar 2024 | 127.00 | 127.60 | 126.60 | 126.80 | 126.80 | 11,404,143 |
12 Mar 2024 | 127.00 | 127.80 | 126.00 | 126.60 | 126.60 | 943,848 |
11 Mar 2024 | 127.20 | 127.60 | 125.60 | 126.40 | 126.40 | 1,344,782 |
08 Mar 2024 | 126.20 | 127.40 | 125.71 | 127.40 | 127.40 | 821,557 |
07 Mar 2024 | 126.60 | 127.60 | 125.20 | 126.60 | 126.60 | 4,232,484 |
06 Mar 2024 | 125.00 | 128.00 | 124.00 | 126.40 | 126.40 | 2,075,099 |
05 Mar 2024 | 125.00 | 125.40 | 123.60 | 125.20 | 125.20 | 655,401 |
04 Mar 2024 | 124.40 | 124.78 | 123.20 | 123.60 | 123.60 | 1,829,258 |
01 Mar 2024 | 123.60 | 124.40 | 123.20 | 123.60 | 123.60 | 1,790,166 |
29 Feb 2024 | 122.00 | 124.40 | 121.80 | 123.20 | 123.20 | 776,505 |
28 Feb 2024 | 124.00 | 126.00 | 122.00 | 122.60 | 122.60 | 2,587,003 |
27 Feb 2024 | 122.80 | 125.60 | 122.80 | 123.80 | 123.80 | 777,258 |
26 Feb 2024 | 124.20 | 124.20 | 122.20 | 123.60 | 123.60 | 1,117,270 |
23 Feb 2024 | 122.80 | 124.80 | 121.91 | 122.20 | 122.20 | 810,229 |
22 Feb 2024 | 123.40 | 123.60 | 122.40 | 122.40 | 122.40 | 880,964 |
22 Feb 2024 | 0.03965 Dividend | |||||
21 Feb 2024 | 125.80 | 127.40 | 125.60 | 126.20 | 126.16 | 1,905,100 |
20 Feb 2024 | 125.60 | 127.20 | 125.16 | 125.80 | 125.76 | 2,606,971 |
19 Feb 2024 | 124.00 | 125.60 | 123.61 | 125.40 | 125.36 | 4,704,497 |
16 Feb 2024 | 124.00 | 125.40 | 123.20 | 124.00 | 123.96 | 6,228,007 |
15 Feb 2024 | 122.40 | 124.40 | 122.40 | 124.40 | 124.36 | 3,150,912 |
14 Feb 2024 | 123.00 | 123.60 | 122.20 | 123.00 | 122.96 | 3,062,486 |
13 Feb 2024 | 122.00 | 123.40 | 121.00 | 123.00 | 122.96 | 4,315,846 |
12 Feb 2024 | 124.00 | 124.80 | 121.00 | 122.60 | 122.56 | 1,801,976 |
09 Feb 2024 | 121.60 | 123.60 | 121.60 | 123.60 | 123.56 | 8,483,389 |
08 Feb 2024 | 123.00 | 123.20 | 121.48 | 122.00 | 121.96 | 2,651,358 |
07 Feb 2024 | 123.20 | 123.40 | 122.40 | 122.80 | 122.76 | 5,011,721 |
06 Feb 2024 | 124.00 | 124.20 | 123.20 | 123.40 | 123.36 | 5,554,388 |
05 Feb 2024 | 127.00 | 129.20 | 123.20 | 123.80 | 123.76 | 5,254,241 |
02 Feb 2024 | 131.40 | 131.40 | 126.40 | 126.40 | 126.36 | 1,115,135 |
01 Feb 2024 | 130.00 | 131.60 | 128.60 | 128.60 | 128.56 | 1,942,381 |
31 Jan 2024 | 130.60 | 131.60 | 130.00 | 130.80 | 130.76 | 1,351,240 |
30 Jan 2024 | 131.00 | 132.20 | 130.20 | 130.60 | 130.56 | 1,139,314 |
29 Jan 2024 | 132.00 | 132.80 | 131.60 | 132.00 | 131.96 | 595,012 |
26 Jan 2024 | 132.60 | 133.00 | 131.80 | 131.80 | 131.76 | 1,932,439 |
25 Jan 2024 | 131.80 | 134.20 | 131.40 | 132.00 | 131.96 | 1,779,472 |
24 Jan 2024 | 132.60 | 133.80 | 132.00 | 132.00 | 131.96 | 673,770 |
23 Jan 2024 | 133.80 | 134.80 | 132.60 | 132.60 | 132.56 | 911,645 |
22 Jan 2024 | 133.20 | 135.40 | 132.80 | 133.60 | 133.56 | 656,028 |
19 Jan 2024 | 133.40 | 135.00 | 132.96 | 133.00 | 132.96 | 590,824 |
18 Jan 2024 | 133.20 | 135.60 | 132.96 | 133.40 | 133.36 | 858,186 |
17 Jan 2024 | 134.20 | 134.80 | 131.20 | 132.80 | 132.76 | 754,550 |
16 Jan 2024 | 135.20 | 135.40 | 133.40 | 134.20 | 134.16 | 723,552 |
15 Jan 2024 | 135.00 | 135.40 | 133.90 | 134.00 | 133.96 | 1,166,991 |
12 Jan 2024 | 136.20 | 137.20 | 134.80 | 134.80 | 134.76 | 932,897 |
11 Jan 2024 | 137.80 | 138.05 | 135.20 | 135.20 | 135.16 | 817,916 |
10 Jan 2024 | 138.20 | 139.80 | 137.20 | 137.20 | 137.16 | 1,318,197 |
09 Jan 2024 | 138.60 | 139.40 | 138.00 | 138.80 | 138.76 | 355,668 |
08 Jan 2024 | 137.20 | 138.60 | 136.60 | 138.00 | 137.96 | 690,895 |
05 Jan 2024 | 137.00 | 138.20 | 136.30 | 137.60 | 137.56 | 1,054,947 |
04 Jan 2024 | 138.20 | 139.51 | 135.80 | 136.40 | 136.36 | 928,334 |
03 Jan 2024 | 140.20 | 141.80 | 138.20 | 138.20 | 138.16 | 895,741 |
02 Jan 2024 | 140.40 | 142.60 | 140.40 | 140.40 | 140.36 | 861,113 |
29 Dec 2023 | 141.40 | 142.20 | 140.20 | 141.60 | 141.56 | 301,952 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |