Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 142.40 | 144.80 | 138.32 | 144.47 | 144.47 | 111 |
17 May 2024 | 0.6 Dividend | |||||
16 May 2024 | 139.18 | 143.09 | 138.66 | 140.90 | 140.30 | 42 |
15 May 2024 | 141.17 | 141.17 | 134.30 | 136.72 | 136.14 | 58 |
14 May 2024 | 139.08 | 140.91 | 135.65 | 137.47 | 136.88 | 913 |
13 May 2024 | 128.07 | 135.16 | 127.76 | 133.14 | 132.57 | 333 |
10 May 2024 | 116.80 | 126.87 | 116.08 | 126.86 | 126.32 | 818 |
09 May 2024 | 112.21 | 117.46 | 112.21 | 117.43 | 116.93 | 17 |
08 May 2024 | 112.85 | 114.56 | 111.87 | 114.28 | 113.79 | 79 |
07 May 2024 | 110.10 | 115.60 | 110.10 | 114.78 | 114.29 | 105 |
03 May 2024 | 112.43 | 116.48 | 112.23 | 115.00 | 114.51 | 15 |
02 May 2024 | 110.61 | 112.83 | 109.20 | 109.69 | 109.22 | 139 |
01 May 2024 | 107.15 | 109.85 | 106.87 | 109.85 | 109.38 | 40 |
30 Apr 2024 | 106.39 | 108.64 | 106.39 | 108.64 | 108.18 | 11 |
29 Apr 2024 | 109.05 | 110.40 | 107.66 | 109.34 | 108.87 | 91 |
26 Apr 2024 | 109.05 | 109.99 | 107.34 | 109.43 | 108.96 | 63 |
25 Apr 2024 | 107.74 | 110.11 | 106.41 | 107.85 | 107.39 | 51 |
24 Apr 2024 | 107.07 | 109.52 | 105.29 | 109.16 | 108.70 | 5 |
23 Apr 2024 | 105.47 | 107.05 | 104.53 | 107.05 | 106.59 | 7 |
22 Apr 2024 | 106.62 | 107.64 | 104.77 | 106.52 | 106.07 | 38 |
19 Apr 2024 | 101.57 | 107.23 | 101.57 | 107.23 | 106.77 | 34 |
18 Apr 2024 | 104.48 | 107.89 | 103.74 | 104.90 | 104.45 | 334 |
17 Apr 2024 | 109.12 | 109.12 | 105.51 | 107.40 | 106.94 | 117 |
16 Apr 2024 | 106.14 | 108.64 | 105.00 | 106.88 | 106.42 | 32 |
15 Apr 2024 | 109.01 | 109.94 | 107.25 | 108.06 | 107.60 | 18 |
12 Apr 2024 | 113.48 | 113.48 | 108.73 | 109.05 | 108.59 | 25 |
11 Apr 2024 | 111.53 | 114.45 | 111.10 | 112.51 | 112.03 | 89 |
10 Apr 2024 | 114.66 | 115.69 | 111.02 | 111.55 | 111.07 | 92 |
09 Apr 2024 | 113.42 | 117.45 | 111.59 | 117.33 | 116.83 | 67 |
08 Apr 2024 | 108.32 | 111.94 | 107.76 | 111.14 | 110.67 | 42 |
05 Apr 2024 | 108.57 | 110.85 | 106.50 | 107.05 | 106.59 | 21 |
04 Apr 2024 | 111.53 | 112.49 | 108.65 | 111.53 | 111.05 | 10 |
03 Apr 2024 | 110.28 | 110.71 | 109.56 | 109.56 | 109.09 | 71 |
02 Apr 2024 | 110.88 | 111.07 | 110.88 | 111.07 | 110.60 | 233 |
28 Mar 2024 | 115.71 | 117.50 | 115.14 | 117.11 | 116.61 | 65 |
27 Mar 2024 | 112.65 | 115.45 | 110.93 | 114.72 | 114.23 | 31 |
26 Mar 2024 | 114.98 | 114.98 | 112.02 | 112.56 | 112.08 | 38 |
25 Mar 2024 | 114.00 | 115.16 | 111.59 | 113.47 | 112.99 | 45 |
22 Mar 2024 | 112.50 | 114.37 | 111.39 | 113.62 | 113.14 | 139 |
21 Mar 2024 | 112.26 | 114.96 | 110.98 | 114.96 | 114.47 | 128 |
20 Mar 2024 | 108.59 | 110.08 | 107.77 | 110.08 | 109.61 | 87 |
19 Mar 2024 | 110.50 | 110.50 | 107.94 | 108.57 | 108.11 | 141 |
18 Mar 2024 | 110.47 | 111.99 | 108.96 | 109.92 | 109.45 | 36 |
15 Mar 2024 | 107.90 | 111.01 | 107.90 | 109.51 | 109.04 | 35 |
14 Mar 2024 | 114.75 | 114.75 | 109.74 | 109.74 | 109.27 | 168 |
13 Mar 2024 | 117.21 | 117.63 | 112.34 | 112.55 | 112.07 | 32 |
12 Mar 2024 | 116.58 | 118.82 | 114.89 | 114.89 | 114.41 | 121 |
11 Mar 2024 | 115.05 | 118.94 | 115.05 | 117.31 | 116.81 | 41 |
08 Mar 2024 | 120.04 | 120.59 | 117.86 | 117.95 | 117.45 | 79 |
07 Mar 2024 | 114.85 | 117.98 | 113.86 | 117.86 | 117.36 | 56 |
06 Mar 2024 | 114.08 | 116.52 | 113.31 | 113.74 | 113.26 | 28 |
05 Mar 2024 | 111.27 | 115.13 | 108.39 | 115.13 | 114.64 | 93 |
04 Mar 2024 | 117.67 | 118.97 | 109.03 | 109.33 | 108.86 | 316 |
01 Mar 2024 | 117.02 | 120.11 | 116.68 | 118.88 | 118.37 | 86 |
29 Feb 2024 | 120.00 | 121.67 | 117.72 | 117.90 | 117.40 | 21 |
28 Feb 2024 | 120.98 | 121.44 | 117.09 | 118.38 | 117.88 | 125 |
27 Feb 2024 | 123.96 | 123.96 | 115.76 | 120.67 | 120.16 | 93 |
26 Feb 2024 | 119.07 | 122.84 | 119.07 | 120.57 | 120.06 | 34 |
23 Feb 2024 | 122.76 | 122.76 | 121.01 | 121.01 | 120.49 | 15 |
22 Feb 2024 | 126.18 | 126.18 | 126.18 | 126.18 | 125.65 | 3 |
21 Feb 2024 | 126.00 | 127.25 | 124.33 | 125.04 | 124.51 | 38 |
20 Feb 2024 | 125.54 | 128.07 | 123.06 | 126.96 | 126.42 | 421 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 126.40 | 128.04 | 123.64 | 127.36 | 126.82 | 40 |
16 Feb 2024 | 0.6 Dividend | |||||
15 Feb 2024 | 122.00 | 127.82 | 122.00 | 126.92 | 125.78 | 42 |
14 Feb 2024 | 123.52 | 123.61 | 120.40 | 122.31 | 121.21 | 42 |
13 Feb 2024 | 120.58 | 123.94 | 118.67 | 119.65 | 118.58 | 580 |
12 Feb 2024 | 118.19 | 128.80 | 116.21 | 128.04 | 126.89 | 406 |
09 Feb 2024 | 124.72 | 136.99 | 120.89 | 121.51 | 120.42 | 97 |
08 Feb 2024 | 126.50 | 128.62 | 126.50 | 127.38 | 126.24 | 12 |
07 Feb 2024 | 128.25 | 128.25 | 125.94 | 127.25 | 126.11 | 61 |
06 Feb 2024 | 127.93 | 128.55 | 126.26 | 127.81 | 126.66 | 10 |
05 Feb 2024 | 126.71 | 129.54 | 125.85 | 128.09 | 126.94 | 20 |
02 Feb 2024 | 128.00 | 131.92 | 126.77 | 127.32 | 126.18 | 41 |
01 Feb 2024 | 124.25 | 128.23 | 124.25 | 125.86 | 124.74 | 111 |
31 Jan 2024 | 127.45 | 130.09 | 126.07 | 128.06 | 126.91 | 128 |
30 Jan 2024 | 133.41 | 135.19 | 130.01 | 131.05 | 129.88 | 18 |
29 Jan 2024 | 130.26 | 132.45 | 128.91 | 131.83 | 130.65 | 25 |
26 Jan 2024 | 132.19 | 133.74 | 130.57 | 132.53 | 131.34 | 37 |
25 Jan 2024 | 132.49 | 133.73 | 130.02 | 131.45 | 130.27 | 18 |
24 Jan 2024 | 131.59 | 132.64 | 130.22 | 130.71 | 129.54 | 10 |
23 Jan 2024 | 132.03 | 132.04 | 129.03 | 130.32 | 129.15 | 12 |
22 Jan 2024 | 127.37 | 129.33 | 125.63 | 127.96 | 126.81 | 26 |
19 Jan 2024 | 129.69 | 129.69 | 123.81 | 125.69 | 124.56 | 15 |
18 Jan 2024 | 127.47 | 127.47 | 123.89 | 125.77 | 124.64 | 11 |
17 Jan 2024 | 125.82 | 126.40 | 122.81 | 123.43 | 122.32 | 59 |
16 Jan 2024 | 126.24 | 127.99 | 125.25 | 126.84 | 125.70 | 88 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 133.13 | 133.58 | 129.87 | 130.34 | 129.17 | 89 |
11 Jan 2024 | 133.38 | 133.66 | 128.97 | 131.00 | 129.83 | 28 |
10 Jan 2024 | 132.59 | 133.37 | 130.69 | 131.99 | 130.81 | 22 |
09 Jan 2024 | 132.50 | 135.09 | 129.98 | 132.76 | 131.57 | 61 |
08 Jan 2024 | 128.51 | 134.41 | 128.51 | 134.41 | 133.20 | 84 |
05 Jan 2024 | 126.07 | 129.87 | 126.07 | 128.04 | 126.89 | 34 |
04 Jan 2024 | 129.21 | 129.81 | 128.21 | 128.21 | 127.07 | 152 |
03 Jan 2024 | 134.34 | 136.05 | 131.17 | 131.53 | 130.35 | 259 |
02 Jan 2024 | 138.05 | 139.83 | 136.53 | 138.51 | 137.27 | 40 |
29 Dec 2023 | 143.00 | 143.55 | 139.55 | 140.66 | 139.40 | 106 |
28 Dec 2023 | 141.13 | 141.96 | 140.03 | 140.44 | 139.18 | 69 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |