Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 129.60 | 137.58 | 128.96 | 134.40 | 134.40 | 975,687 |
25 Apr 2024 | 127.60 | 131.80 | 125.40 | 127.80 | 127.80 | 1,369,878 |
24 Apr 2024 | 129.60 | 129.60 | 126.00 | 127.00 | 127.00 | 487,152 |
23 Apr 2024 | 126.00 | 128.80 | 126.00 | 127.80 | 127.80 | 555,197 |
22 Apr 2024 | 123.00 | 125.40 | 122.29 | 125.20 | 125.20 | 388,191 |
19 Apr 2024 | 122.40 | 122.80 | 121.40 | 122.20 | 122.20 | 292,119 |
18 Apr 2024 | 121.20 | 125.80 | 120.80 | 123.00 | 123.00 | 526,423 |
17 Apr 2024 | 123.00 | 125.20 | 123.00 | 123.00 | 123.00 | 328,041 |
16 Apr 2024 | 123.00 | 123.60 | 121.80 | 123.20 | 123.20 | 1,383,624 |
15 Apr 2024 | 127.20 | 127.20 | 122.00 | 123.80 | 123.80 | 369,306 |
12 Apr 2024 | 122.00 | 125.40 | 121.00 | 124.40 | 124.40 | 1,521,985 |
11 Apr 2024 | 123.00 | 125.24 | 121.00 | 121.40 | 121.40 | 1,782,549 |
10 Apr 2024 | 122.20 | 125.60 | 120.60 | 121.80 | 121.80 | 755,935 |
09 Apr 2024 | 121.00 | 123.60 | 121.00 | 122.20 | 122.20 | 400,381 |
08 Apr 2024 | 125.80 | 126.40 | 123.00 | 123.00 | 123.00 | 402,461 |
05 Apr 2024 | 128.80 | 128.80 | 122.80 | 123.60 | 123.60 | 256,645 |
04 Apr 2024 | 125.00 | 125.40 | 124.82 | 125.00 | 125.00 | 522,097 |
03 Apr 2024 | 125.80 | 125.80 | 123.20 | 124.60 | 124.60 | 293,738 |
02 Apr 2024 | 124.20 | 126.00 | 123.60 | 124.00 | 124.00 | 392,857 |
28 Mar 2024 | 124.00 | 125.60 | 124.00 | 124.40 | 124.40 | 490,364 |
27 Mar 2024 | 126.00 | 126.00 | 124.00 | 124.00 | 124.00 | 310,004 |
26 Mar 2024 | 122.40 | 125.80 | 122.40 | 124.40 | 124.40 | 539,127 |
25 Mar 2024 | 124.00 | 124.29 | 123.00 | 123.40 | 123.40 | 382,989 |
22 Mar 2024 | 124.00 | 124.80 | 122.60 | 123.60 | 123.60 | 498,261 |
21 Mar 2024 | 125.00 | 129.60 | 123.20 | 124.00 | 124.00 | 666,082 |
20 Mar 2024 | 126.40 | 129.18 | 125.00 | 125.20 | 125.20 | 568,040 |
19 Mar 2024 | 123.20 | 127.40 | 123.20 | 126.80 | 126.80 | 352,341 |
18 Mar 2024 | 125.00 | 129.00 | 124.00 | 125.20 | 125.20 | 402,605 |
15 Mar 2024 | 125.40 | 126.00 | 122.60 | 125.00 | 125.00 | 2,882,510 |
14 Mar 2024 | 122.00 | 123.20 | 122.00 | 123.00 | 123.00 | 482,682 |
13 Mar 2024 | 124.00 | 125.60 | 122.80 | 122.80 | 122.80 | 485,814 |
12 Mar 2024 | 125.00 | 125.20 | 122.40 | 124.80 | 124.80 | 4,968,431 |
11 Mar 2024 | 123.60 | 124.20 | 122.00 | 124.20 | 124.20 | 744,559 |
08 Mar 2024 | 125.00 | 125.60 | 124.00 | 124.20 | 124.20 | 227,723 |
07 Mar 2024 | 122.00 | 125.80 | 122.00 | 125.80 | 125.80 | 392,566 |
06 Mar 2024 | 121.20 | 124.60 | 121.00 | 124.40 | 124.40 | 2,363,204 |
05 Mar 2024 | 121.60 | 122.80 | 121.00 | 121.00 | 121.00 | 504,793 |
04 Mar 2024 | 128.80 | 128.80 | 121.40 | 122.20 | 122.20 | 359,069 |
01 Mar 2024 | 126.80 | 127.80 | 124.00 | 124.60 | 124.60 | 341,147 |
29 Feb 2024 | 124.60 | 126.60 | 122.20 | 126.40 | 126.40 | 500,242 |
28 Feb 2024 | 126.00 | 128.80 | 124.00 | 124.80 | 124.80 | 237,663 |
27 Feb 2024 | 124.00 | 128.20 | 124.00 | 126.80 | 126.80 | 285,979 |
26 Feb 2024 | 127.60 | 129.80 | 123.56 | 125.00 | 125.00 | 332,444 |
23 Feb 2024 | 127.40 | 127.80 | 125.67 | 126.40 | 126.40 | 166,437 |
22 Feb 2024 | 124.00 | 128.60 | 124.00 | 127.40 | 127.40 | 518,038 |
21 Feb 2024 | 124.80 | 127.00 | 122.20 | 124.00 | 124.00 | 729,030 |
20 Feb 2024 | 125.80 | 125.80 | 122.80 | 123.00 | 123.00 | 243,065 |
19 Feb 2024 | 126.40 | 127.61 | 124.40 | 125.60 | 125.60 | 478,249 |
16 Feb 2024 | 127.00 | 129.80 | 126.00 | 126.80 | 126.80 | 337,023 |
15 Feb 2024 | 122.20 | 127.80 | 122.00 | 126.60 | 126.60 | 429,804 |
15 Feb 2024 | 1.5 Dividend | |||||
14 Feb 2024 | 121.40 | 123.40 | 121.00 | 122.20 | 120.70 | 151,243 |
13 Feb 2024 | 122.20 | 124.00 | 120.80 | 121.00 | 119.51 | 366,593 |
12 Feb 2024 | 122.60 | 124.80 | 122.60 | 124.00 | 122.48 | 140,926 |
09 Feb 2024 | 122.20 | 123.20 | 121.60 | 123.00 | 121.49 | 277,302 |
08 Feb 2024 | 121.00 | 124.20 | 121.00 | 122.40 | 120.90 | 5,393,992 |
07 Feb 2024 | 122.80 | 123.80 | 121.60 | 121.60 | 120.11 | 301,218 |
06 Feb 2024 | 119.00 | 121.80 | 119.00 | 121.20 | 119.71 | 430,404 |
05 Feb 2024 | 120.40 | 122.80 | 119.40 | 119.40 | 117.93 | 353,324 |
02 Feb 2024 | 120.00 | 122.20 | 120.00 | 121.20 | 119.71 | 317,218 |
01 Feb 2024 | 121.00 | 121.60 | 118.00 | 119.80 | 118.33 | 422,636 |
31 Jan 2024 | 118.00 | 122.40 | 117.40 | 121.20 | 119.71 | 712,487 |
30 Jan 2024 | 121.00 | 123.40 | 118.20 | 118.20 | 116.75 | 2,114,890 |
29 Jan 2024 | 127.00 | 128.40 | 119.20 | 123.00 | 121.49 | 1,332,127 |
26 Jan 2024 | 125.00 | 126.80 | 123.40 | 126.00 | 124.45 | 993,060 |
25 Jan 2024 | 129.00 | 131.40 | 124.80 | 125.40 | 123.86 | 710,593 |
24 Jan 2024 | 129.60 | 131.80 | 128.40 | 131.00 | 129.39 | 380,521 |
23 Jan 2024 | 123.00 | 133.20 | 123.00 | 128.00 | 126.43 | 1,037,926 |
22 Jan 2024 | 125.80 | 129.00 | 122.60 | 124.20 | 122.68 | 446,890 |
19 Jan 2024 | 126.40 | 129.80 | 123.20 | 123.60 | 122.08 | 420,236 |
18 Jan 2024 | 126.00 | 127.20 | 125.65 | 126.20 | 124.65 | 314,522 |
17 Jan 2024 | 126.00 | 126.00 | 122.40 | 125.20 | 123.66 | 240,322 |
16 Jan 2024 | 123.00 | 126.40 | 122.80 | 125.60 | 124.06 | 248,967 |
15 Jan 2024 | 124.88 | 125.20 | 123.20 | 124.20 | 122.68 | 181,178 |
12 Jan 2024 | 123.00 | 126.00 | 123.00 | 125.40 | 123.86 | 893,101 |
11 Jan 2024 | 123.00 | 124.00 | 122.20 | 123.20 | 121.69 | 684,457 |
10 Jan 2024 | 123.40 | 124.20 | 122.20 | 123.40 | 121.89 | 235,513 |
09 Jan 2024 | 123.00 | 124.72 | 123.60 | 123.60 | 122.08 | 281,624 |
08 Jan 2024 | 122.00 | 126.40 | 122.00 | 126.40 | 124.85 | 186,295 |
05 Jan 2024 | 120.00 | 127.00 | 120.00 | 124.00 | 122.48 | 249,799 |
04 Jan 2024 | 122.00 | 125.00 | 122.00 | 124.00 | 122.48 | 319,905 |
03 Jan 2024 | 123.40 | 125.80 | 121.60 | 124.00 | 122.48 | 314,688 |
02 Jan 2024 | 129.00 | 133.40 | 122.40 | 124.80 | 123.27 | 484,983 |
29 Dec 2023 | 127.00 | 131.40 | 127.00 | 128.80 | 127.22 | 121,718 |
28 Dec 2023 | 133.00 | 133.20 | 127.77 | 130.00 | 128.40 | 176,833 |
27 Dec 2023 | 132.00 | 132.60 | 127.77 | 132.60 | 130.97 | 327,975 |
22 Dec 2023 | 131.80 | 132.00 | 127.20 | 130.00 | 128.40 | 212,738 |
21 Dec 2023 | 131.00 | 131.00 | 126.60 | 129.00 | 127.42 | 435,981 |
20 Dec 2023 | 128.60 | 130.80 | 127.60 | 130.20 | 128.60 | 467,079 |
19 Dec 2023 | 122.00 | 129.80 | 122.00 | 128.60 | 127.02 | 154,127 |
18 Dec 2023 | 122.00 | 129.60 | 122.00 | 126.00 | 124.45 | 2,332,561 |
15 Dec 2023 | 122.00 | 129.20 | 122.00 | 126.80 | 125.24 | 1,334,340 |
14 Dec 2023 | 123.60 | 126.20 | 123.00 | 124.40 | 122.87 | 882,797 |
13 Dec 2023 | 117.40 | 124.72 | 117.40 | 122.20 | 120.70 | 464,330 |
12 Dec 2023 | 122.80 | 124.00 | 120.80 | 122.40 | 120.90 | 816,557 |
11 Dec 2023 | 124.00 | 124.00 | 119.40 | 121.00 | 119.51 | 303,315 |
08 Dec 2023 | 117.00 | 122.80 | 117.00 | 121.80 | 120.30 | 534,788 |
07 Dec 2023 | 117.60 | 120.00 | 116.00 | 119.00 | 117.54 | 654,336 |
06 Dec 2023 | 116.00 | 118.20 | 115.60 | 117.60 | 116.16 | 1,260,018 |
05 Dec 2023 | 117.00 | 118.80 | 115.00 | 115.40 | 113.98 | 1,516,827 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |