Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 May 2024 | 110.00 | 110.65 | 109.80 | 110.65 | 110.65 | 113 |
30 May 2024 | 111.15 | 111.60 | 110.85 | 111.05 | 111.05 | 197 |
29 May 2024 | 111.10 | 111.10 | 111.10 | 111.10 | 111.10 | - |
28 May 2024 | 113.65 | 113.65 | 112.70 | 112.70 | 112.70 | 30 |
27 May 2024 | 112.80 | 112.80 | 112.80 | 112.80 | 112.80 | - |
24 May 2024 | 114.65 | 114.65 | 112.80 | 112.80 | 112.80 | 415 |
23 May 2024 | 117.20 | 117.20 | 115.10 | 115.10 | 115.10 | 600 |
22 May 2024 | 114.90 | 117.80 | 114.90 | 117.80 | 117.80 | 61 |
21 May 2024 | 114.10 | 115.05 | 114.10 | 115.05 | 115.05 | 108 |
20 May 2024 | 115.45 | 115.45 | 114.70 | 114.90 | 114.90 | 85 |
17 May 2024 | 113.10 | 114.25 | 113.10 | 113.50 | 113.50 | 153 |
16 May 2024 | 112.35 | 112.60 | 112.05 | 112.60 | 112.60 | 300 |
15 May 2024 | 112.15 | 112.50 | 110.85 | 112.30 | 112.30 | 462 |
14 May 2024 | 113.15 | 113.90 | 112.50 | 113.50 | 113.50 | 161 |
13 May 2024 | 113.90 | 114.50 | 112.90 | 114.50 | 114.50 | 421 |
13 May 2024 | 5 Dividend | |||||
10 May 2024 | 114.90 | 114.90 | 113.50 | 113.50 | 108.50 | 38 |
09 May 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 108.98 | - |
08 May 2024 | 112.75 | 113.50 | 112.75 | 113.50 | 108.50 | 3 |
07 May 2024 | 108.20 | 113.45 | 107.35 | 113.45 | 108.45 | 1,288 |
06 May 2024 | 115.30 | 117.10 | 114.95 | 117.10 | 111.94 | 159 |
03 May 2024 | 114.50 | 115.40 | 113.85 | 115.35 | 110.27 | 157 |
02 May 2024 | 113.60 | 113.60 | 112.60 | 112.60 | 107.64 | 242 |
30 Apr 2024 | 114.85 | 114.85 | 113.55 | 113.55 | 108.55 | 133 |
29 Apr 2024 | 116.10 | 116.10 | 114.90 | 114.90 | 109.84 | 372 |
26 Apr 2024 | 116.00 | 116.00 | 115.55 | 115.85 | 110.75 | 77 |
25 Apr 2024 | 123.65 | 123.65 | 123.65 | 123.65 | 118.20 | - |
24 Apr 2024 | 123.85 | 123.85 | 123.65 | 123.65 | 118.20 | 67 |
23 Apr 2024 | 121.90 | 122.80 | 121.90 | 122.80 | 117.39 | 148 |
22 Apr 2024 | 121.85 | 121.85 | 119.90 | 119.90 | 114.62 | 60 |
19 Apr 2024 | 120.25 | 120.75 | 120.25 | 120.75 | 115.43 | 4 |
18 Apr 2024 | 120.00 | 120.25 | 119.55 | 120.25 | 114.95 | 440 |
17 Apr 2024 | 122.45 | 122.45 | 120.60 | 120.60 | 115.29 | 1 |
16 Apr 2024 | 122.30 | 122.30 | 122.20 | 122.20 | 116.82 | 11 |
15 Apr 2024 | 122.50 | 123.15 | 122.50 | 122.60 | 117.20 | 313 |
12 Apr 2024 | 126.20 | 126.20 | 121.05 | 121.05 | 115.72 | 36 |
11 Apr 2024 | 125.55 | 125.55 | 125.55 | 125.55 | 120.02 | - |
10 Apr 2024 | 123.30 | 123.95 | 123.20 | 123.30 | 117.87 | 666 |
09 Apr 2024 | 122.85 | 122.85 | 122.70 | 122.70 | 117.29 | 2 |
08 Apr 2024 | 123.20 | 123.35 | 121.15 | 123.35 | 117.92 | 410 |
05 Apr 2024 | 123.05 | 123.50 | 122.55 | 123.10 | 117.68 | 205 |
04 Apr 2024 | 124.65 | 124.65 | 123.00 | 124.45 | 118.97 | 287 |
03 Apr 2024 | 124.25 | 124.25 | 123.55 | 123.70 | 118.25 | 432 |
02 Apr 2024 | 124.35 | 124.35 | 122.35 | 123.35 | 117.92 | 195 |
28 Mar 2024 | 123.20 | 124.40 | 123.20 | 123.95 | 118.49 | 18 |
27 Mar 2024 | 124.70 | 125.00 | 124.70 | 125.00 | 119.49 | 5 |
26 Mar 2024 | 124.45 | 124.45 | 124.40 | 124.45 | 118.97 | 103 |
25 Mar 2024 | 124.70 | 125.25 | 124.65 | 124.90 | 119.40 | 528 |
22 Mar 2024 | 124.80 | 125.10 | 123.30 | 123.30 | 117.87 | 170 |
21 Mar 2024 | 125.70 | 125.70 | 124.55 | 124.70 | 119.21 | - |
20 Mar 2024 | 122.80 | 125.55 | 122.75 | 125.55 | 120.02 | 417 |
19 Mar 2024 | 124.55 | 124.55 | 122.00 | 122.00 | 116.63 | 943 |
18 Mar 2024 | 125.90 | 125.90 | 124.80 | 125.10 | 119.59 | 376 |
15 Mar 2024 | 125.15 | 126.60 | 125.15 | 125.50 | 119.97 | 100 |
14 Mar 2024 | 127.40 | 127.40 | 123.05 | 123.05 | 117.63 | 5,143 |
13 Mar 2024 | 128.40 | 128.40 | 128.40 | 128.40 | 122.74 | - |
12 Mar 2024 | 130.95 | 130.95 | 130.95 | 130.95 | 125.18 | - |
11 Mar 2024 | 129.80 | 129.80 | 129.65 | 129.65 | 123.94 | 8 |
08 Mar 2024 | 129.80 | 130.00 | 129.70 | 129.70 | 123.99 | 365 |
07 Mar 2024 | 127.10 | 128.30 | 127.05 | 127.60 | 121.98 | 259 |
06 Mar 2024 | 124.30 | 125.95 | 124.30 | 125.95 | 120.40 | 302 |
05 Mar 2024 | 124.65 | 125.65 | 124.50 | 125.40 | 119.88 | 1,266 |
04 Mar 2024 | 123.60 | 125.35 | 123.30 | 125.20 | 119.68 | 98 |
01 Mar 2024 | 122.75 | 123.05 | 121.00 | 121.00 | 115.67 | 124 |
29 Feb 2024 | 122.70 | 122.70 | 121.00 | 121.00 | 115.67 | 39 |
28 Feb 2024 | 120.60 | 122.50 | 120.60 | 122.50 | 117.10 | 266 |
27 Feb 2024 | 123.30 | 123.60 | 122.00 | 122.30 | 116.91 | 424 |
26 Feb 2024 | 123.20 | 123.85 | 122.70 | 123.85 | 118.39 | 590 |
23 Feb 2024 | 121.80 | 122.50 | 121.75 | 122.50 | 117.10 | 196 |
22 Feb 2024 | 120.10 | 122.15 | 120.10 | 122.15 | 116.77 | 1,322 |
21 Feb 2024 | 119.30 | 119.45 | 118.55 | 118.55 | 113.33 | 239 |
20 Feb 2024 | 117.10 | 119.20 | 117.10 | 119.20 | 113.95 | 211 |
19 Feb 2024 | 117.75 | 119.00 | 117.75 | 119.00 | 113.76 | 246 |
16 Feb 2024 | 119.65 | 119.65 | 119.65 | 119.65 | 114.38 | - |
15 Feb 2024 | 118.25 | 119.40 | 118.25 | 118.85 | 113.61 | 126 |
14 Feb 2024 | 117.70 | 117.90 | 117.70 | 117.90 | 112.71 | 1 |
13 Feb 2024 | 113.70 | 115.45 | 113.60 | 115.45 | 110.36 | 31 |
12 Feb 2024 | 118.50 | 118.50 | 116.95 | 118.25 | 113.04 | 588 |
09 Feb 2024 | 118.30 | 120.70 | 116.95 | 120.70 | 115.38 | 2,421 |
08 Feb 2024 | 108.15 | 109.55 | 108.15 | 108.90 | 104.10 | 140 |
07 Feb 2024 | 107.35 | 109.05 | 107.35 | 108.10 | 103.34 | 2,477 |
06 Feb 2024 | 106.95 | 108.00 | 106.05 | 107.00 | 102.29 | 432 |
05 Feb 2024 | 105.30 | 106.50 | 105.30 | 106.50 | 101.81 | 106 |
02 Feb 2024 | 107.60 | 107.60 | 105.45 | 105.45 | 100.80 | 194 |
01 Feb 2024 | 108.05 | 108.05 | 106.30 | 107.50 | 102.76 | 5,062 |
31 Jan 2024 | 107.20 | 107.20 | 106.95 | 107.05 | 102.33 | 210 |
30 Jan 2024 | 104.45 | 105.20 | 104.45 | 104.55 | 99.94 | 301 |
29 Jan 2024 | 102.55 | 104.05 | 102.55 | 104.05 | 99.47 | 35 |
26 Jan 2024 | 103.50 | 103.50 | 103.50 | 103.50 | 98.94 | - |
25 Jan 2024 | 103.05 | 103.05 | 103.05 | 103.05 | 98.51 | - |
24 Jan 2024 | 103.20 | 103.35 | 103.20 | 103.35 | 98.80 | 1 |
23 Jan 2024 | 104.10 | 104.45 | 103.95 | 104.45 | 99.85 | 160 |
22 Jan 2024 | 105.20 | 105.55 | 103.85 | 103.85 | 99.28 | 210 |
19 Jan 2024 | 105.20 | 105.20 | 104.20 | 104.20 | 99.61 | 531 |
18 Jan 2024 | 105.75 | 105.75 | 105.10 | 105.10 | 100.47 | 115 |
17 Jan 2024 | 105.70 | 108.40 | 105.70 | 108.40 | 103.62 | 155 |
16 Jan 2024 | 105.85 | 105.85 | 105.25 | 105.40 | 100.76 | 118 |
15 Jan 2024 | 109.30 | 109.30 | 106.60 | 107.00 | 102.29 | 246 |
12 Jan 2024 | 109.35 | 110.75 | 109.30 | 110.70 | 105.82 | 645 |
11 Jan 2024 | 105.75 | 107.95 | 105.75 | 107.95 | 103.19 | 11 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |