Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 100.60 | 101.00 | 98.40 | 98.60 | 98.60 | 342,660 |
17 May 2024 | 101.00 | 101.60 | 100.60 | 100.60 | 100.60 | 278,097 |
16 May 2024 | 100.60 | 101.80 | 100.60 | 100.80 | 100.80 | 256,957 |
15 May 2024 | 100.80 | 101.00 | 100.20 | 100.20 | 100.20 | 220,809 |
14 May 2024 | 100.80 | 102.40 | 100.40 | 100.60 | 100.60 | 234,954 |
13 May 2024 | 102.00 | 102.80 | 100.60 | 100.80 | 100.80 | 189,770 |
08 May 2024 | 103.80 | 103.80 | 101.20 | 101.20 | 101.20 | 256,026 |
07 May 2024 | 102.00 | 103.60 | 101.80 | 101.80 | 101.80 | 214,998 |
06 May 2024 | 102.60 | 104.40 | 101.40 | 101.40 | 101.40 | 276,867 |
03 May 2024 | 108.00 | 109.40 | 101.40 | 102.00 | 102.00 | 678,618 |
02 May 2024 | 114.00 | 114.00 | 112.60 | 112.80 | 112.80 | 80,941 |
01 May 2024 | 113.80 | 113.80 | 112.20 | 112.80 | 112.80 | 86,804 |
30 Apr 2024 | 113.80 | 114.20 | 112.60 | 112.80 | 112.80 | 103,430 |
29 Apr 2024 | 113.40 | 113.80 | 112.80 | 113.40 | 113.40 | 116,975 |
26 Apr 2024 | 111.40 | 113.60 | 110.40 | 113.00 | 113.00 | 208,635 |
25 Apr 2024 | 112.60 | 112.80 | 111.40 | 111.40 | 111.40 | 102,695 |
24 Apr 2024 | 114.00 | 114.20 | 112.20 | 112.60 | 112.60 | 111,632 |
23 Apr 2024 | 113.00 | 114.00 | 112.60 | 113.40 | 113.40 | 135,731 |
22 Apr 2024 | 112.40 | 113.40 | 111.80 | 112.80 | 112.80 | 135,496 |
19 Apr 2024 | 111.20 | 111.80 | 110.60 | 111.80 | 111.80 | 205,207 |
18 Apr 2024 | 110.40 | 111.40 | 110.20 | 110.60 | 110.60 | 103,860 |
17 Apr 2024 | 109.80 | 111.60 | 109.60 | 110.80 | 110.80 | 112,277 |
16 Apr 2024 | 111.20 | 111.60 | 109.60 | 109.60 | 109.60 | 127,591 |
15 Apr 2024 | 109.80 | 111.20 | 109.00 | 111.20 | 111.20 | 118,299 |
12 Apr 2024 | 111.20 | 111.20 | 109.80 | 109.80 | 109.80 | 217,541 |
11 Apr 2024 | 111.00 | 111.80 | 110.40 | 111.00 | 111.00 | 102,791 |
10 Apr 2024 | 112.00 | 113.00 | 110.40 | 110.80 | 110.80 | 157,154 |
09 Apr 2024 | 112.40 | 113.20 | 111.40 | 111.80 | 111.80 | 157,948 |
08 Apr 2024 | 112.40 | 113.60 | 111.00 | 111.60 | 111.60 | 129,434 |
05 Apr 2024 | 116.00 | 116.00 | 112.40 | 112.40 | 112.40 | 391,528 |
05 Apr 2024 | 8.4 Dividend | |||||
04 Apr 2024 | 125.40 | 125.60 | 124.00 | 124.40 | 116.00 | 137,493 |
03 Apr 2024 | 125.60 | 125.80 | 124.40 | 124.40 | 116.00 | 183,001 |
02 Apr 2024 | 124.20 | 126.20 | 124.00 | 125.20 | 116.75 | 149,379 |
27 Mar 2024 | 125.00 | 125.80 | 123.50 | 123.80 | 115.44 | 172,447 |
26 Mar 2024 | 125.90 | 126.40 | 125.00 | 125.00 | 116.56 | 101,435 |
25 Mar 2024 | 125.00 | 125.40 | 124.40 | 124.90 | 116.47 | 96,165 |
22 Mar 2024 | 125.40 | 126.60 | 125.00 | 125.00 | 116.56 | 152,599 |
21 Mar 2024 | 125.60 | 126.60 | 124.70 | 125.60 | 117.12 | 80,290 |
20 Mar 2024 | 127.50 | 127.50 | 123.80 | 125.80 | 117.31 | 118,027 |
19 Mar 2024 | 124.50 | 127.80 | 124.20 | 127.20 | 118.61 | 158,711 |
18 Mar 2024 | 125.90 | 126.20 | 123.70 | 124.20 | 115.81 | 134,501 |
15 Mar 2024 | 125.60 | 126.50 | 124.00 | 125.90 | 117.40 | 210,832 |
14 Mar 2024 | 129.50 | 129.50 | 124.50 | 126.00 | 117.49 | 182,663 |
13 Mar 2024 | 121.70 | 127.40 | 121.70 | 127.40 | 118.80 | 391,559 |
12 Mar 2024 | 119.20 | 123.50 | 119.10 | 121.60 | 113.39 | 195,486 |
11 Mar 2024 | 117.20 | 119.40 | 117.00 | 119.20 | 111.15 | 120,262 |
08 Mar 2024 | 116.50 | 118.00 | 116.30 | 117.20 | 109.29 | 218,229 |
07 Mar 2024 | 118.00 | 118.30 | 115.80 | 116.80 | 108.91 | 185,257 |
06 Mar 2024 | 123.90 | 124.50 | 115.30 | 117.60 | 109.66 | 452,660 |
05 Mar 2024 | 126.50 | 128.60 | 124.40 | 127.90 | 119.26 | 63,745 |
04 Mar 2024 | 127.50 | 128.50 | 125.50 | 126.90 | 118.33 | 65,125 |
01 Mar 2024 | 126.60 | 128.30 | 126.10 | 127.10 | 118.52 | 87,497 |
29 Feb 2024 | 127.00 | 127.60 | 125.10 | 126.60 | 118.05 | 72,083 |
28 Feb 2024 | 126.60 | 128.00 | 126.40 | 127.40 | 118.80 | 59,825 |
27 Feb 2024 | 127.00 | 127.20 | 125.70 | 126.30 | 117.77 | 56,892 |
26 Feb 2024 | 125.20 | 126.70 | 125.20 | 126.70 | 118.14 | 36,854 |
23 Feb 2024 | 126.10 | 126.50 | 124.80 | 125.20 | 116.75 | 77,148 |
22 Feb 2024 | 124.00 | 126.40 | 124.00 | 126.10 | 117.59 | 75,764 |
21 Feb 2024 | 123.70 | 123.80 | 122.60 | 123.50 | 115.16 | 73,629 |
20 Feb 2024 | 123.20 | 123.60 | 122.70 | 123.50 | 115.16 | 69,504 |
19 Feb 2024 | 126.00 | 126.00 | 123.30 | 123.80 | 115.44 | 42,829 |
16 Feb 2024 | 127.10 | 127.40 | 125.80 | 126.20 | 117.68 | 140,773 |
15 Feb 2024 | 126.50 | 127.30 | 126.10 | 127.10 | 118.52 | 43,001 |
14 Feb 2024 | 125.70 | 126.90 | 125.50 | 126.50 | 117.96 | 38,394 |
13 Feb 2024 | 125.90 | 126.50 | 125.30 | 125.60 | 117.12 | 53,300 |
12 Feb 2024 | 125.30 | 126.10 | 125.00 | 125.50 | 117.03 | 49,063 |
09 Feb 2024 | 127.40 | 127.40 | 125.20 | 125.30 | 116.84 | 80,293 |
08 Feb 2024 | 123.00 | 126.90 | 123.00 | 126.40 | 117.86 | 93,779 |
07 Feb 2024 | 122.70 | 123.90 | 122.60 | 122.70 | 114.41 | 57,179 |
06 Feb 2024 | 121.90 | 123.60 | 121.20 | 123.30 | 114.97 | 50,857 |
05 Feb 2024 | 122.30 | 123.20 | 121.90 | 122.20 | 113.95 | 45,270 |
02 Feb 2024 | 122.20 | 123.00 | 122.10 | 122.30 | 114.04 | 86,631 |
01 Feb 2024 | 123.70 | 123.90 | 121.60 | 122.40 | 114.14 | 65,943 |
31 Jan 2024 | 125.00 | 125.00 | 123.70 | 123.70 | 115.35 | 71,069 |
30 Jan 2024 | 124.60 | 124.90 | 124.30 | 124.30 | 115.91 | 51,479 |
29 Jan 2024 | 124.60 | 124.60 | 123.40 | 124.50 | 116.09 | 56,081 |
26 Jan 2024 | 123.50 | 124.50 | 123.30 | 123.90 | 115.53 | 115,577 |
25 Jan 2024 | 123.90 | 123.90 | 122.30 | 122.90 | 114.60 | 43,571 |
24 Jan 2024 | 123.00 | 123.90 | 122.80 | 123.30 | 114.97 | 47,359 |
23 Jan 2024 | 122.90 | 123.80 | 122.50 | 123.30 | 114.97 | 64,459 |
22 Jan 2024 | 122.50 | 123.20 | 121.60 | 122.80 | 114.51 | 49,425 |
19 Jan 2024 | 123.60 | 123.60 | 121.40 | 121.50 | 113.30 | 99,006 |
18 Jan 2024 | 120.10 | 122.80 | 120.10 | 121.90 | 113.67 | 62,896 |
17 Jan 2024 | 121.80 | 121.80 | 120.20 | 121.30 | 113.11 | 58,875 |
16 Jan 2024 | 122.80 | 122.80 | 120.80 | 121.80 | 113.58 | 68,712 |
15 Jan 2024 | 123.90 | 124.10 | 123.30 | 123.50 | 115.16 | 39,894 |
12 Jan 2024 | 121.30 | 124.40 | 121.30 | 123.50 | 115.16 | 119,319 |
11 Jan 2024 | 124.00 | 124.10 | 121.20 | 121.30 | 113.11 | 65,353 |
10 Jan 2024 | 122.70 | 123.80 | 122.70 | 123.60 | 115.25 | 53,323 |
09 Jan 2024 | 123.50 | 123.80 | 122.80 | 123.10 | 114.79 | 45,658 |
08 Jan 2024 | 122.40 | 123.60 | 120.70 | 123.50 | 115.16 | 54,091 |
05 Jan 2024 | 122.50 | 122.70 | 121.10 | 122.40 | 114.14 | 80,280 |
04 Jan 2024 | 121.10 | 123.30 | 121.10 | 122.50 | 114.23 | 72,729 |
03 Jan 2024 | 120.40 | 122.20 | 120.00 | 121.20 | 113.02 | 112,142 |
02 Jan 2024 | 117.30 | 120.60 | 117.30 | 120.50 | 112.36 | 81,701 |
29 Dec 2023 | 117.00 | 118.30 | 117.00 | 117.30 | 109.38 | 67,337 |
28 Dec 2023 | 116.90 | 117.90 | 116.90 | 117.00 | 109.10 | 46,094 |
27 Dec 2023 | 116.50 | 117.30 | 116.20 | 116.90 | 109.01 | 56,486 |
22 Dec 2023 | 116.80 | 116.80 | 115.40 | 116.50 | 108.63 | 85,971 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |