Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 121.30 | 123.41 | 119.26 | 120.75 | 120.75 | 109,500 |
09 May 2024 | 122.11 | 122.11 | 120.59 | 121.30 | 121.30 | 157,100 |
08 May 2024 | 120.79 | 122.96 | 120.79 | 122.37 | 122.37 | 107,500 |
07 May 2024 | 123.00 | 123.54 | 121.08 | 121.16 | 121.16 | 113,700 |
06 May 2024 | 121.17 | 123.62 | 120.77 | 123.00 | 123.00 | 103,200 |
03 May 2024 | 120.84 | 120.87 | 118.34 | 120.65 | 120.65 | 193,000 |
02 May 2024 | 115.09 | 119.64 | 115.09 | 117.97 | 117.97 | 239,300 |
01 May 2024 | 115.65 | 118.13 | 114.01 | 114.75 | 114.75 | 231,200 |
30 Apr 2024 | 117.20 | 117.20 | 114.37 | 114.84 | 114.84 | 265,600 |
29 Apr 2024 | 120.99 | 121.08 | 116.86 | 117.82 | 117.82 | 198,200 |
26 Apr 2024 | 117.04 | 121.29 | 115.53 | 121.06 | 121.06 | 333,300 |
25 Apr 2024 | 110.00 | 118.85 | 109.52 | 117.04 | 117.04 | 486,300 |
24 Apr 2024 | 98.73 | 101.21 | 98.73 | 100.65 | 100.65 | 103,900 |
23 Apr 2024 | 99.09 | 99.76 | 98.36 | 99.35 | 99.35 | 107,600 |
22 Apr 2024 | 98.96 | 100.11 | 98.03 | 98.85 | 98.85 | 124,700 |
19 Apr 2024 | 97.61 | 99.81 | 97.61 | 98.11 | 98.11 | 99,000 |
18 Apr 2024 | 98.13 | 99.76 | 97.51 | 98.11 | 98.11 | 97,700 |
17 Apr 2024 | 103.98 | 103.98 | 97.86 | 98.07 | 98.07 | 117,300 |
16 Apr 2024 | 96.66 | 97.69 | 96.23 | 96.71 | 96.71 | 83,400 |
15 Apr 2024 | 98.44 | 99.54 | 96.23 | 97.26 | 97.26 | 112,700 |
12 Apr 2024 | 100.40 | 100.53 | 98.07 | 98.45 | 98.45 | 112,500 |
11 Apr 2024 | 101.68 | 101.80 | 100.24 | 100.51 | 100.51 | 81,300 |
10 Apr 2024 | 101.90 | 103.00 | 100.70 | 101.07 | 101.07 | 82,000 |
09 Apr 2024 | 104.73 | 104.74 | 103.32 | 103.82 | 103.82 | 66,800 |
08 Apr 2024 | 103.31 | 104.52 | 102.87 | 104.41 | 104.41 | 83,800 |
05 Apr 2024 | 102.66 | 103.85 | 102.29 | 103.48 | 103.48 | 89,700 |
04 Apr 2024 | 102.32 | 103.78 | 101.94 | 102.20 | 102.20 | 102,900 |
03 Apr 2024 | 101.64 | 102.75 | 101.54 | 101.90 | 101.90 | 150,100 |
02 Apr 2024 | 103.69 | 104.02 | 101.29 | 102.37 | 102.37 | 123,400 |
01 Apr 2024 | 103.94 | 104.25 | 102.66 | 103.89 | 103.89 | 89,000 |
28 Mar 2024 | 103.96 | 104.93 | 103.41 | 104.12 | 104.12 | 117,200 |
27 Mar 2024 | 103.79 | 104.42 | 103.39 | 103.96 | 103.96 | 84,500 |
26 Mar 2024 | 103.53 | 104.59 | 103.06 | 103.17 | 103.17 | 98,100 |
25 Mar 2024 | 104.14 | 104.40 | 103.11 | 103.11 | 103.11 | 69,100 |
22 Mar 2024 | 104.08 | 104.08 | 102.23 | 103.67 | 103.67 | 98,400 |
21 Mar 2024 | 103.49 | 103.49 | 102.48 | 103.23 | 103.23 | 120,800 |
20 Mar 2024 | 101.03 | 103.20 | 100.92 | 102.94 | 102.94 | 88,800 |
19 Mar 2024 | 100.48 | 101.98 | 100.48 | 101.41 | 101.41 | 85,000 |
18 Mar 2024 | 101.25 | 102.48 | 100.06 | 100.15 | 100.15 | 153,100 |
15 Mar 2024 | 100.16 | 101.62 | 99.90 | 101.19 | 101.19 | 352,600 |
14 Mar 2024 | 102.24 | 102.35 | 99.99 | 100.70 | 100.70 | 105,400 |
13 Mar 2024 | 102.54 | 103.58 | 101.98 | 102.75 | 102.75 | 130,000 |
12 Mar 2024 | 102.62 | 104.10 | 101.66 | 103.31 | 103.31 | 77,400 |
11 Mar 2024 | 103.10 | 103.86 | 102.57 | 103.25 | 103.25 | 68,700 |
08 Mar 2024 | 105.64 | 105.64 | 103.05 | 103.77 | 103.77 | 76,900 |
08 Mar 2024 | 0.6 Dividend | |||||
07 Mar 2024 | 106.91 | 107.13 | 104.53 | 105.53 | 104.93 | 74,600 |
06 Mar 2024 | 106.33 | 107.12 | 105.21 | 106.44 | 105.83 | 98,600 |
05 Mar 2024 | 105.74 | 106.72 | 105.44 | 105.66 | 105.06 | 100,100 |
04 Mar 2024 | 108.16 | 109.81 | 105.14 | 105.16 | 104.56 | 115,200 |
01 Mar 2024 | 110.02 | 110.02 | 104.37 | 108.65 | 108.03 | 186,600 |
29 Feb 2024 | 101.00 | 111.95 | 101.00 | 110.79 | 110.16 | 170,400 |
28 Feb 2024 | 95.73 | 96.47 | 94.90 | 95.06 | 94.52 | 46,000 |
27 Feb 2024 | 95.86 | 96.37 | 95.56 | 96.16 | 95.61 | 99,100 |
26 Feb 2024 | 94.77 | 96.41 | 94.77 | 95.85 | 95.31 | 43,700 |
23 Feb 2024 | 94.28 | 95.78 | 94.16 | 95.32 | 94.78 | 38,100 |
22 Feb 2024 | 93.58 | 94.50 | 92.78 | 94.38 | 93.84 | 58,200 |
21 Feb 2024 | 94.11 | 94.73 | 93.05 | 93.90 | 93.37 | 50,000 |
20 Feb 2024 | 94.44 | 95.92 | 93.65 | 93.87 | 93.34 | 58,800 |
16 Feb 2024 | 96.37 | 97.49 | 95.35 | 95.35 | 94.81 | 65,500 |
15 Feb 2024 | 97.16 | 97.59 | 95.21 | 96.52 | 95.97 | 85,400 |
14 Feb 2024 | 96.20 | 97.33 | 95.09 | 97.04 | 96.49 | 68,000 |
13 Feb 2024 | 97.00 | 97.95 | 94.54 | 95.20 | 94.66 | 131,500 |
12 Feb 2024 | 98.45 | 99.75 | 97.66 | 98.91 | 98.35 | 79,300 |
09 Feb 2024 | 96.34 | 98.92 | 96.34 | 98.45 | 97.89 | 92,700 |
08 Feb 2024 | 95.49 | 97.33 | 95.49 | 96.72 | 96.17 | 52,600 |
07 Feb 2024 | 95.27 | 95.91 | 94.45 | 95.53 | 94.99 | 68,400 |
06 Feb 2024 | 94.88 | 95.77 | 94.58 | 95.56 | 95.02 | 53,700 |
05 Feb 2024 | 95.13 | 95.46 | 94.15 | 95.02 | 94.48 | 45,000 |
02 Feb 2024 | 95.22 | 96.33 | 95.22 | 96.08 | 95.53 | 52,700 |
01 Feb 2024 | 94.23 | 96.96 | 94.23 | 96.17 | 95.62 | 52,100 |
31 Jan 2024 | 95.48 | 96.47 | 93.99 | 94.06 | 93.53 | 67,300 |
30 Jan 2024 | 95.73 | 95.73 | 92.68 | 95.35 | 94.81 | 59,700 |
29 Jan 2024 | 95.93 | 96.62 | 94.90 | 96.59 | 96.04 | 65,300 |
26 Jan 2024 | 96.97 | 97.01 | 95.52 | 95.91 | 95.36 | 64,400 |
25 Jan 2024 | 96.83 | 97.17 | 94.58 | 96.68 | 96.13 | 82,600 |
24 Jan 2024 | 96.76 | 96.76 | 94.77 | 96.09 | 95.54 | 54,200 |
23 Jan 2024 | 97.12 | 97.24 | 95.66 | 95.74 | 95.20 | 78,300 |
22 Jan 2024 | 95.07 | 96.87 | 95.07 | 96.36 | 95.81 | 94,700 |
19 Jan 2024 | 93.57 | 94.76 | 92.27 | 94.60 | 94.06 | 60,800 |
18 Jan 2024 | 91.91 | 93.09 | 91.02 | 92.90 | 92.37 | 62,800 |
17 Jan 2024 | 90.20 | 91.83 | 90.20 | 91.28 | 90.76 | 73,400 |
16 Jan 2024 | 91.46 | 92.15 | 90.79 | 90.89 | 90.37 | 57,500 |
12 Jan 2024 | 91.59 | 92.30 | 90.96 | 92.05 | 91.53 | 69,000 |
11 Jan 2024 | 89.58 | 90.88 | 88.78 | 90.66 | 90.14 | 105,500 |
10 Jan 2024 | 88.53 | 89.76 | 88.53 | 89.73 | 89.22 | 72,100 |
09 Jan 2024 | 90.65 | 90.83 | 88.55 | 88.98 | 88.47 | 82,500 |
08 Jan 2024 | 90.44 | 91.42 | 90.20 | 91.42 | 90.90 | 105,000 |
05 Jan 2024 | 91.32 | 92.10 | 90.14 | 90.14 | 89.63 | 91,900 |
04 Jan 2024 | 92.97 | 93.70 | 91.87 | 92.00 | 91.48 | 72,600 |
03 Jan 2024 | 92.18 | 93.48 | 90.90 | 92.50 | 91.97 | 105,400 |
02 Jan 2024 | 92.00 | 93.18 | 91.39 | 92.21 | 91.69 | 76,300 |
29 Dec 2023 | 93.02 | 93.72 | 91.76 | 92.37 | 91.84 | 74,700 |
28 Dec 2023 | 94.38 | 94.83 | 93.21 | 93.39 | 92.86 | 58,300 |
27 Dec 2023 | 94.50 | 95.08 | 93.82 | 94.59 | 94.05 | 63,900 |
26 Dec 2023 | 94.37 | 94.62 | 93.20 | 94.17 | 93.63 | 52,600 |
22 Dec 2023 | 92.43 | 94.22 | 91.80 | 93.78 | 93.25 | 71,000 |
21 Dec 2023 | 92.06 | 92.80 | 91.70 | 92.13 | 91.61 | 68,600 |
20 Dec 2023 | 92.74 | 93.60 | 91.45 | 91.68 | 91.16 | 104,800 |
19 Dec 2023 | 92.11 | 93.08 | 91.76 | 92.60 | 92.07 | 89,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |