Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Jun 2024 | 120.34 | 121.22 | 120.22 | 121.12 | 121.12 | 1,630,383 |
31 May 2024 | 118.88 | 119.26 | 118.57 | 119.13 | 119.13 | 254,816 |
30 May 2024 | 117.27 | 118.42 | 116.68 | 117.86 | 117.86 | 107,154 |
29 May 2024 | 119.38 | 119.40 | 117.89 | 118.14 | 118.14 | 131,812 |
28 May 2024 | 120.09 | 120.31 | 119.54 | 120.07 | 120.07 | 46,901 |
27 May 2024 | 119.83 | 120.30 | 119.78 | 120.16 | 120.16 | 203,622 |
24 May 2024 | 119.27 | 119.47 | 118.08 | 118.80 | 118.80 | 225,865 |
23 May 2024 | 120.71 | 120.97 | 120.25 | 120.53 | 120.53 | 246,757 |
22 May 2024 | 122.00 | 122.35 | 121.30 | 121.54 | 121.54 | 114,804 |
21 May 2024 | 121.69 | 121.79 | 120.93 | 121.68 | 121.68 | 178,039 |
20 May 2024 | 121.00 | 121.83 | 120.96 | 121.51 | 121.51 | 96,144 |
17 May 2024 | 121.36 | 121.78 | 120.37 | 120.70 | 120.70 | 170,773 |
16 May 2024 | 120.99 | 122.55 | 120.28 | 122.30 | 122.30 | 434,369 |
15 May 2024 | 119.45 | 120.04 | 119.27 | 119.64 | 119.64 | 327,980 |
14 May 2024 | 118.98 | 119.20 | 118.50 | 119.07 | 119.07 | 74,934 |
13 May 2024 | 117.54 | 118.89 | 117.07 | 118.78 | 118.78 | 115,650 |
10 May 2024 | 117.74 | 118.35 | 117.26 | 117.68 | 117.68 | 80,084 |
09 May 2024 | 119.60 | 119.69 | 117.18 | 117.40 | 117.40 | 355,722 |
08 May 2024 | 119.12 | 119.90 | 118.47 | 119.30 | 119.30 | 113,357 |
07 May 2024 | 117.54 | 118.88 | 116.89 | 118.80 | 118.80 | 276,397 |
06 May 2024 | 116.03 | 116.47 | 115.78 | 116.26 | 116.26 | 548,576 |
03 May 2024 | 115.54 | 115.73 | 114.75 | 115.15 | 115.15 | 329,488 |
02 May 2024 | 114.67 | 115.83 | 114.03 | 115.28 | 115.28 | 407,869 |
01 May 2024 | 113.51 | 114.10 | 113.00 | 113.93 | 113.93 | - |
30 Apr 2024 | 113.60 | 114.39 | 113.46 | 114.26 | 114.26 | 49,940 |
29 Apr 2024 | 113.93 | 114.20 | 113.67 | 114.04 | 114.04 | 112,802 |
26 Apr 2024 | 114.45 | 114.57 | 112.78 | 113.13 | 113.13 | 222,810 |
24 Apr 2024 | 115.00 | 115.83 | 115.00 | 115.00 | 115.00 | 151,253 |
23 Apr 2024 | 114.01 | 114.44 | 113.75 | 114.31 | 114.31 | 195,954 |
22 Apr 2024 | 113.01 | 113.67 | 112.39 | 112.64 | 112.64 | 280,886 |
19 Apr 2024 | 111.66 | 111.99 | 109.95 | 111.45 | 111.45 | 121,942 |
18 Apr 2024 | 111.82 | 113.17 | 111.82 | 112.94 | 112.94 | 113,142 |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | 113.70 | 113.78 | 111.63 | 112.47 | 112.47 | 181,934 |
15 Apr 2024 | 115.07 | 115.29 | 114.29 | 114.55 | 114.55 | 324,557 |
12 Apr 2024 | 116.60 | 116.68 | 116.01 | 116.13 | 116.13 | 124,345 |
11 Apr 2024 | 116.68 | 116.85 | 116.16 | 116.70 | 116.70 | 124,138 |
10 Apr 2024 | 119.07 | 119.20 | 117.99 | 118.09 | 118.09 | 239,552 |
09 Apr 2024 | 118.74 | 119.14 | 118.48 | 119.03 | 119.03 | 175,412 |
08 Apr 2024 | 118.78 | 119.03 | 117.71 | 117.93 | 117.93 | 592,325 |
05 Apr 2024 | 117.08 | 118.17 | 116.65 | 118.08 | 118.08 | 96,279 |
04 Apr 2024 | 118.57 | 119.05 | 117.97 | 118.24 | 118.24 | 71,332 |
03 Apr 2024 | 119.75 | 119.87 | 117.66 | 117.78 | 117.78 | 130,815 |
02 Apr 2024 | 119.49 | 120.60 | 119.33 | 120.07 | 120.07 | 123,579 |
28 Mar 2024 | 120.56 | 120.56 | 119.40 | 120.20 | 120.20 | 338,979 |
27 Mar 2024 | 118.91 | 120.18 | 118.51 | 119.93 | 119.93 | 197,357 |
26 Mar 2024 | 118.83 | 119.49 | 118.57 | 118.71 | 118.71 | 241,606 |
25 Mar 2024 | 118.22 | 118.98 | 117.79 | 118.47 | 118.47 | 537,295 |
22 Mar 2024 | 118.20 | 118.20 | 116.56 | 117.37 | 117.37 | 119,024 |
21 Mar 2024 | 117.01 | 118.04 | 116.55 | 117.95 | 117.95 | 196,363 |
20 Mar 2024 | 116.22 | 116.86 | 115.83 | 115.90 | 115.90 | 158,544 |
19 Mar 2024 | 116.40 | 116.41 | 115.34 | 115.60 | 115.60 | 240,575 |
18 Mar 2024 | 115.39 | 116.56 | 115.29 | 116.33 | 116.33 | 94,657 |
15 Mar 2024 | 114.94 | 115.21 | 114.01 | 115.06 | 115.06 | 1,395,929 |
14 Mar 2024 | 117.49 | 117.55 | 115.35 | 115.97 | 115.97 | 696,059 |
13 Mar 2024 | 118.09 | 118.23 | 116.83 | 117.32 | 117.32 | 545,934 |
12 Mar 2024 | 118.99 | 120.06 | 117.51 | 117.64 | 117.64 | 742,840 |
11 Mar 2024 | 119.76 | 120.18 | 117.94 | 118.23 | 118.23 | 84,237 |
08 Mar 2024 | 119.39 | 121.55 | 119.03 | 121.13 | 121.13 | 980,881 |
07 Mar 2024 | 118.43 | 119.37 | 118.40 | 119.01 | 119.01 | 180,433 |
06 Mar 2024 | 117.00 | 118.41 | 116.72 | 118.28 | 118.28 | 181,029 |
05 Mar 2024 | 118.57 | 118.68 | 116.79 | 116.99 | 116.99 | 115,161 |
04 Mar 2024 | 117.37 | 118.54 | 117.36 | 118.10 | 118.10 | 174,753 |
01 Mar 2024 | 116.60 | 117.29 | 116.22 | 117.20 | 117.20 | 64,588 |
29 Feb 2024 | 116.15 | 116.75 | 115.24 | 116.41 | 116.41 | 266,358 |
28 Feb 2024 | 115.96 | 117.28 | 115.68 | 115.96 | 115.96 | 2,745,883 |
27 Feb 2024 | 116.14 | 117.10 | 115.54 | 116.94 | 116.94 | 152,173 |
26 Feb 2024 | 115.31 | 115.98 | 115.08 | 115.77 | 115.77 | 146,351 |
23 Feb 2024 | 115.46 | 115.84 | 114.57 | 114.91 | 114.91 | 222,066 |
22 Feb 2024 | 114.80 | 114.92 | 113.32 | 114.41 | 114.41 | 233,503 |
21 Feb 2024 | 114.40 | 115.94 | 114.22 | 114.56 | 114.56 | 391,497 |
21 Feb 2024 | 2.15 Dividend | |||||
20 Feb 2024 | 117.21 | 117.79 | 116.07 | 116.91 | 114.76 | 141,453 |
19 Feb 2024 | 115.89 | 117.29 | 115.64 | 117.08 | 114.93 | 139,602 |
16 Feb 2024 | 115.48 | 116.23 | 114.81 | 116.00 | 113.87 | 291,613 |
15 Feb 2024 | 113.37 | 115.16 | 113.36 | 114.25 | 112.15 | 197,212 |
14 Feb 2024 | 113.54 | 113.91 | 111.56 | 113.78 | 111.69 | 579,453 |
13 Feb 2024 | 117.29 | 117.70 | 116.08 | 116.20 | 114.06 | 429,501 |
12 Feb 2024 | 116.36 | 116.77 | 115.55 | 115.60 | 113.47 | 102,436 |
09 Feb 2024 | 116.43 | 116.73 | 116.01 | 116.16 | 114.02 | 99,169 |
08 Feb 2024 | 115.01 | 115.99 | 114.50 | 115.52 | 113.40 | 476,463 |
07 Feb 2024 | 114.80 | 115.64 | 114.23 | 114.55 | 112.44 | 468,357 |
06 Feb 2024 | 115.35 | 115.63 | 114.18 | 114.25 | 112.15 | 539,845 |
05 Feb 2024 | 115.07 | 115.34 | 113.99 | 115.30 | 113.18 | 107,847 |
02 Feb 2024 | 114.89 | 116.11 | 114.45 | 115.66 | 113.53 | 140,139 |
01 Feb 2024 | 116.52 | 116.80 | 114.39 | 114.41 | 112.31 | 321,536 |
31 Jan 2024 | 115.95 | 118.24 | 115.21 | 117.68 | 115.52 | 349,467 |
30 Jan 2024 | 116.08 | 116.94 | 115.77 | 116.02 | 113.89 | 128,373 |
29 Jan 2024 | 115.79 | 115.97 | 115.00 | 115.74 | 113.61 | 128,409 |
25 Jan 2024 | 114.87 | 115.10 | 114.02 | 114.97 | 112.86 | 206,702 |
24 Jan 2024 | 115.87 | 115.89 | 114.53 | 114.75 | 112.64 | 231,980 |
23 Jan 2024 | 114.83 | 115.98 | 114.74 | 115.40 | 113.28 | 161,477 |
22 Jan 2024 | 113.66 | 114.84 | 113.64 | 114.50 | 112.39 | 286,527 |
19 Jan 2024 | 113.25 | 113.88 | 112.71 | 113.21 | 111.13 | 218,455 |
18 Jan 2024 | - | - | - | - | - | - |
17 Jan 2024 | 112.90 | 112.99 | 111.70 | 112.05 | 109.99 | 401,192 |
16 Jan 2024 | 113.50 | 113.66 | 112.80 | 112.95 | 110.87 | 226,956 |
15 Jan 2024 | 113.39 | 113.99 | 113.31 | 113.89 | 111.80 | 77,355 |
12 Jan 2024 | 113.15 | 113.79 | 112.86 | 113.52 | 111.43 | 168,500 |
11 Jan 2024 | 112.50 | 113.64 | 112.47 | 113.49 | 111.40 | 341,551 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |