Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 131.21 | 132.65 | 129.69 | 132.37 | 132.37 | 1,680 |
08 May 2024 | 128.79 | 130.47 | 127.38 | 130.47 | 130.47 | 2,337 |
07 May 2024 | 130.28 | 135.71 | 129.50 | 132.00 | 132.00 | 2,323 |
03 May 2024 | 128.12 | 130.89 | 127.53 | 127.57 | 127.57 | 11,222 |
02 May 2024 | 118.50 | 127.36 | 115.90 | 122.89 | 122.89 | 9,374 |
01 May 2024 | 120.39 | 122.77 | 117.89 | 118.64 | 118.64 | 3,029 |
30 Apr 2024 | 122.24 | 124.50 | 120.18 | 121.15 | 121.15 | 2,175 |
29 Apr 2024 | 117.38 | 125.83 | 117.38 | 125.63 | 125.63 | 4,775 |
26 Apr 2024 | 115.93 | 117.99 | 114.65 | 117.29 | 117.29 | 1,227 |
25 Apr 2024 | 114.00 | 114.62 | 111.19 | 114.60 | 114.60 | 2,587 |
24 Apr 2024 | 114.18 | 115.80 | 112.22 | 113.55 | 113.55 | 5,010 |
23 Apr 2024 | 110.23 | 115.65 | 110.23 | 115.64 | 115.64 | 2,286 |
22 Apr 2024 | 111.08 | 113.35 | 108.45 | 113.19 | 113.19 | 5,436 |
19 Apr 2024 | 111.75 | 114.66 | 110.96 | 113.50 | 113.50 | 1,858 |
18 Apr 2024 | 114.50 | 115.10 | 110.64 | 111.06 | 111.06 | 2,527 |
17 Apr 2024 | 115.54 | 117.92 | 114.67 | 116.05 | 116.05 | 3,148 |
16 Apr 2024 | 117.00 | 118.94 | 114.33 | 115.09 | 115.09 | 7,080 |
15 Apr 2024 | 123.22 | 124.64 | 120.40 | 120.40 | 120.40 | 6,934 |
12 Apr 2024 | 130.54 | 131.04 | 122.45 | 123.48 | 123.48 | 7,413 |
11 Apr 2024 | 128.33 | 130.55 | 125.13 | 129.67 | 129.67 | 4,422 |
10 Apr 2024 | 129.40 | 131.80 | 126.06 | 127.99 | 127.99 | 3,417 |
09 Apr 2024 | 132.92 | 133.59 | 127.38 | 128.85 | 128.85 | 3,466 |
08 Apr 2024 | 125.19 | 132.72 | 124.27 | 132.52 | 132.52 | 17,095 |
05 Apr 2024 | 120.32 | 123.57 | 119.66 | 122.77 | 122.77 | 2,863 |
04 Apr 2024 | 130.41 | 131.04 | 126.85 | 126.85 | 126.85 | 3,713 |
03 Apr 2024 | 127.47 | 129.73 | 125.40 | 129.50 | 129.50 | 4,558 |
02 Apr 2024 | 127.39 | 127.47 | 125.00 | 127.15 | 127.15 | 2,127 |
28 Mar 2024 | 129.15 | 131.97 | 127.37 | 131.12 | 131.12 | 5,874 |
27 Mar 2024 | 119.65 | 128.68 | 119.64 | 128.27 | 128.27 | 9,403 |
26 Mar 2024 | 118.52 | 120.50 | 117.33 | 119.96 | 119.96 | 2,941 |
25 Mar 2024 | 120.00 | 122.42 | 118.50 | 118.57 | 118.57 | 2,552 |
22 Mar 2024 | 122.00 | 124.54 | 121.03 | 121.30 | 121.30 | 2,491 |
21 Mar 2024 | 125.85 | 127.45 | 124.11 | 125.38 | 125.38 | 6,708 |
20 Mar 2024 | 119.78 | 126.38 | 119.55 | 126.38 | 126.38 | 3,495 |
19 Mar 2024 | 121.37 | 123.50 | 120.44 | 120.65 | 120.65 | 2,654 |
18 Mar 2024 | 123.70 | 125.74 | 120.72 | 124.58 | 124.58 | 4,217 |
15 Mar 2024 | 118.88 | 119.69 | 116.80 | 119.16 | 119.16 | 1,275 |
14 Mar 2024 | 122.10 | 123.13 | 119.15 | 122.18 | 122.18 | 2,958 |
14 Mar 2024 | 0.4 Dividend | |||||
13 Mar 2024 | 124.23 | 126.81 | 122.22 | 125.99 | 125.59 | 2,676 |
12 Mar 2024 | 126.40 | 128.68 | 121.18 | 121.97 | 121.58 | 2,700 |
11 Mar 2024 | 119.92 | 125.74 | 119.37 | 125.72 | 125.32 | 4,274 |
08 Mar 2024 | 123.31 | 123.93 | 119.22 | 121.18 | 120.80 | 3,487 |
07 Mar 2024 | 118.91 | 123.18 | 118.55 | 121.95 | 121.56 | 4,143 |
06 Mar 2024 | 109.83 | 119.69 | 109.83 | 117.58 | 117.21 | 5,214 |
05 Mar 2024 | 122.20 | 123.20 | 113.76 | 116.89 | 116.52 | 10,128 |
04 Mar 2024 | 141.45 | 141.45 | 133.95 | 134.07 | 133.64 | 3,876 |
01 Mar 2024 | 140.15 | 142.98 | 137.90 | 142.93 | 142.48 | 4,437 |
29 Feb 2024 | 137.50 | 140.56 | 136.00 | 138.75 | 138.31 | 3,897 |
28 Feb 2024 | 130.71 | 133.70 | 129.98 | 131.82 | 131.40 | 7,584 |
27 Feb 2024 | 127.88 | 130.26 | 126.33 | 128.49 | 128.08 | 11,853 |
26 Feb 2024 | 119.26 | 124.17 | 118.70 | 121.19 | 120.81 | 8,966 |
23 Feb 2024 | 118.11 | 122.00 | 116.01 | 121.17 | 120.78 | 10,879 |
22 Feb 2024 | 118.13 | 120.03 | 117.34 | 119.94 | 119.56 | 4,606 |
21 Feb 2024 | 115.33 | 120.44 | 114.22 | 119.25 | 118.88 | 9,122 |
20 Feb 2024 | 120.78 | 121.45 | 113.40 | 114.44 | 114.08 | 7,893 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 120.00 | 125.84 | 117.50 | 124.46 | 124.07 | 14,063 |
15 Feb 2024 | 110.00 | 124.12 | 108.52 | 119.56 | 119.18 | 11,994 |
14 Feb 2024 | 113.91 | 114.13 | 111.68 | 112.70 | 112.34 | 4,838 |
13 Feb 2024 | 114.00 | 115.00 | 111.19 | 112.15 | 111.79 | 13,310 |
12 Feb 2024 | 116.09 | 122.29 | 115.75 | 120.95 | 120.57 | 16,074 |
09 Feb 2024 | 113.50 | 116.05 | 112.91 | 115.63 | 115.26 | 1,990 |
08 Feb 2024 | 114.26 | 115.20 | 112.31 | 115.08 | 114.71 | 2,443 |
07 Feb 2024 | 113.92 | 115.00 | 111.48 | 114.15 | 113.79 | 1,284 |
06 Feb 2024 | 109.80 | 113.99 | 109.65 | 113.51 | 113.15 | 2,561 |
05 Feb 2024 | 111.58 | 112.26 | 108.55 | 109.11 | 108.76 | 5,445 |
02 Feb 2024 | 114.00 | 114.96 | 112.47 | 113.76 | 113.40 | 2,411 |
01 Feb 2024 | 116.00 | 117.81 | 113.28 | 115.20 | 114.83 | 3,394 |
31 Jan 2024 | 119.25 | 119.99 | 117.50 | 117.80 | 117.43 | 4,874 |
30 Jan 2024 | 122.74 | 123.20 | 118.80 | 120.48 | 120.10 | 117,184 |
29 Jan 2024 | 119.79 | 121.65 | 117.55 | 120.49 | 120.11 | 4,078 |
26 Jan 2024 | 118.35 | 122.13 | 118.35 | 120.16 | 119.78 | 2,767 |
25 Jan 2024 | 122.46 | 122.46 | 116.00 | 117.18 | 116.81 | 6,333 |
24 Jan 2024 | 125.14 | 126.04 | 120.22 | 120.22 | 119.84 | 3,126 |
23 Jan 2024 | 124.38 | 127.00 | 120.91 | 123.31 | 122.92 | 4,297 |
22 Jan 2024 | 113.32 | 122.49 | 113.31 | 118.57 | 118.19 | 7,281 |
19 Jan 2024 | 117.95 | 118.09 | 112.28 | 114.30 | 113.93 | 4,214 |
18 Jan 2024 | 121.09 | 121.45 | 115.20 | 117.56 | 117.19 | 6,063 |
17 Jan 2024 | 122.73 | 124.57 | 121.00 | 121.49 | 121.10 | 4,195 |
16 Jan 2024 | 125.31 | 127.02 | 123.62 | 125.06 | 124.66 | 5,683 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 128.97 | 130.30 | 125.86 | 126.21 | 125.81 | 3,637 |
11 Jan 2024 | 132.16 | 133.15 | 128.32 | 129.17 | 128.76 | 5,510 |
10 Jan 2024 | 133.67 | 134.16 | 130.21 | 132.51 | 132.09 | 8,274 |
09 Jan 2024 | 133.68 | 134.41 | 131.35 | 133.86 | 133.43 | 3,419 |
08 Jan 2024 | 134.20 | 136.26 | 132.83 | 136.14 | 135.71 | 3,125 |
05 Jan 2024 | 135.00 | 138.03 | 133.93 | 135.98 | 135.54 | 3,313 |
04 Jan 2024 | 139.00 | 139.15 | 135.05 | 135.79 | 135.36 | 5,459 |
03 Jan 2024 | 142.90 | 142.90 | 136.90 | 140.34 | 139.89 | 7,325 |
02 Jan 2024 | 143.00 | 149.56 | 141.44 | 147.75 | 147.28 | 3,919 |
29 Dec 2023 | 148.54 | 148.81 | 142.25 | 144.79 | 144.33 | 4,207 |
28 Dec 2023 | 150.35 | 151.68 | 149.31 | 149.95 | 149.47 | 2,048 |
27 Dec 2023 | 153.19 | 153.19 | 147.77 | 149.84 | 149.36 | 1,774 |
22 Dec 2023 | 145.94 | 153.46 | 145.34 | 152.34 | 151.86 | 4,559 |
21 Dec 2023 | 146.16 | 147.23 | 143.71 | 144.60 | 144.14 | 3,142 |
20 Dec 2023 | 148.00 | 150.10 | 146.38 | 146.47 | 146.00 | 2,790 |
19 Dec 2023 | 149.10 | 151.26 | 147.61 | 149.13 | 148.66 | 5,522 |
18 Dec 2023 | 147.61 | 147.61 | 143.92 | 147.12 | 146.66 | 4,288 |
15 Dec 2023 | 145.89 | 151.00 | 145.54 | 149.24 | 148.77 | 31,798 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |