Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Jun 2024 | 113.10 | 113.10 | 111.40 | 112.80 | 112.80 | 593 |
03 Jun 2024 | 2.62 Dividend | |||||
31 May 2024 | 113.70 | 114.20 | 112.70 | 113.55 | 110.93 | 12,805 |
30 May 2024 | 112.00 | 113.80 | 112.10 | 113.60 | 110.98 | 592 |
29 May 2024 | 113.60 | 113.40 | 112.20 | 112.35 | 109.76 | 563 |
28 May 2024 | 113.50 | 114.50 | 112.90 | 114.45 | 111.81 | 1,968 |
24 May 2024 | 111.75 | 112.70 | 111.60 | 112.25 | 109.66 | 54,167 |
23 May 2024 | 111.35 | 113.60 | 112.30 | 113.30 | 110.69 | 1,319 |
22 May 2024 | 112.80 | 112.40 | 111.00 | 111.35 | 108.78 | 1,066 |
21 May 2024 | 114.15 | 113.60 | 112.60 | 113.15 | 110.54 | 885 |
20 May 2024 | 114.65 | 114.90 | 114.40 | 114.40 | 111.76 | 672 |
17 May 2024 | 114.05 | 114.50 | 113.40 | 114.15 | 111.52 | 419 |
16 May 2024 | 115.65 | 116.20 | 114.90 | 115.20 | 112.54 | 2,694 |
15 May 2024 | 118.25 | 117.90 | 114.90 | 114.95 | 112.30 | 4,147 |
14 May 2024 | 115.75 | 118.30 | 115.10 | 118.15 | 115.42 | 3,581 |
13 May 2024 | 115.85 | 133.08 | 113.90 | 115.50 | 112.84 | 50,928 |
10 May 2024 | 116.10 | 117.70 | 116.60 | 116.55 | 113.86 | 664 |
09 May 2024 | 114.05 | 116.40 | 76.61 | 116.30 | 113.62 | 11,278 |
08 May 2024 | 114.65 | 114.70 | 78.79 | 113.40 | 110.78 | 17,423 |
07 May 2024 | 114.25 | 114.10 | 112.80 | 113.90 | 111.27 | 25,475 |
03 May 2024 | 111.25 | 112.50 | 111.00 | 112.20 | 109.61 | 2,904 |
02 May 2024 | 111.45 | 110.65 | 110.65 | 110.60 | 108.05 | 38,660 |
01 May 2024 | 110.65 | 110.65 | 110.65 | 110.65 | 108.10 | - |
30 Apr 2024 | 112.80 | 113.20 | 110.70 | 110.65 | 108.10 | 2,732 |
29 Apr 2024 | 114.95 | 114.50 | 111.80 | 112.80 | 110.20 | 656 |
26 Apr 2024 | 113.50 | 115.00 | 110.80 | 114.20 | 111.56 | 20,605 |
25 Apr 2024 | 112.30 | 114.00 | 111.19 | 111.85 | 109.27 | 36,632 |
24 Apr 2024 | 118.05 | 119.70 | 101.30 | 112.40 | 109.81 | 39,285 |
23 Apr 2024 | 115.75 | 117.80 | 115.30 | 117.30 | 114.59 | 25,711 |
22 Apr 2024 | 111.85 | 115.00 | 101.75 | 114.10 | 111.47 | 33,667 |
19 Apr 2024 | 109.70 | 111.59 | 108.90 | 111.15 | 108.59 | 14,284 |
18 Apr 2024 | 110.15 | 111.20 | 109.70 | 110.75 | 108.19 | 149,071 |
17 Apr 2024 | 112.30 | 111.90 | 110.50 | 110.45 | 107.90 | 44,484 |
16 Apr 2024 | 111.75 | 112.80 | 110.20 | 110.80 | 108.24 | 165,488 |
15 Apr 2024 | 113.50 | 114.30 | 112.70 | 112.90 | 110.29 | 26,398 |
12 Apr 2024 | 116.00 | 116.59 | 113.20 | 113.65 | 111.03 | 32,044 |
11 Apr 2024 | 115.75 | 115.70 | 113.00 | 114.45 | 111.81 | 29,958 |
10 Apr 2024 | 118.25 | 118.60 | 115.79 | 116.70 | 114.01 | 11,325 |
09 Apr 2024 | 118.05 | 118.10 | 116.70 | 117.25 | 114.54 | 16,667 |
08 Apr 2024 | 114.55 | 117.90 | 115.00 | 117.75 | 115.03 | 20,281 |
05 Apr 2024 | 115.35 | 117.50 | 113.90 | 114.65 | 112.00 | 15,202 |
04 Apr 2024 | 112.60 | 116.71 | 113.80 | 116.65 | 113.96 | 16,482 |
03 Apr 2024 | 114.95 | 116.80 | 114.48 | 115.00 | 112.35 | 22,503 |
02 Apr 2024 | 116.70 | 119.50 | 116.99 | 117.35 | 114.64 | 22,801 |
28 Mar 2024 | 119.25 | 120.00 | 118.58 | 119.05 | 116.30 | 14,799 |
27 Mar 2024 | 117.30 | 119.01 | 116.20 | 118.65 | 115.91 | 8,218 |
26 Mar 2024 | 116.60 | 117.20 | 115.90 | 116.55 | 113.86 | 21,511 |
25 Mar 2024 | 115.25 | 116.41 | 115.00 | 116.05 | 113.37 | 25,732 |
22 Mar 2024 | 113.00 | 115.90 | 114.30 | 115.75 | 113.08 | 14,864 |
21 Mar 2024 | 114.15 | 116.20 | 113.90 | 114.55 | 111.91 | 13,551 |
20 Mar 2024 | 114.55 | 114.97 | 111.90 | 114.45 | 111.81 | 23,535 |
19 Mar 2024 | 114.75 | 115.70 | 114.40 | 115.25 | 112.59 | 9,264 |
18 Mar 2024 | 116.70 | 117.50 | 114.90 | 115.00 | 112.35 | 14,403 |
15 Mar 2024 | 115.55 | 117.10 | 115.99 | 116.80 | 114.11 | 57,088 |
14 Mar 2024 | 116.40 | 116.90 | 113.70 | 115.95 | 113.27 | 7,323 |
13 Mar 2024 | 116.40 | 117.10 | 115.70 | 115.75 | 113.08 | 85,364 |
12 Mar 2024 | 114.85 | 116.41 | 115.00 | 115.95 | 113.27 | 14,208 |
11 Mar 2024 | 109.50 | 115.00 | 111.40 | 114.85 | 112.20 | 78,562 |
08 Mar 2024 | 114.35 | 115.50 | 112.59 | 113.05 | 110.44 | 64,043 |
07 Mar 2024 | 110.05 | 115.20 | 111.20 | 114.65 | 112.00 | 22,670 |
06 Mar 2024 | 110.35 | 112.41 | 110.60 | 111.55 | 108.98 | 39,640 |
05 Mar 2024 | 113.00 | 113.40 | 110.90 | 111.25 | 108.68 | 27,442 |
04 Mar 2024 | 111.85 | 113.60 | 111.90 | 113.00 | 110.39 | 133,689 |
01 Mar 2024 | 111.45 | 114.20 | 109.00 | 111.45 | 108.88 | 45,039 |
29 Feb 2024 | 108.10 | 110.00 | 107.70 | 109.90 | 107.36 | 71,169 |
28 Feb 2024 | 106.05 | 108.10 | 103.70 | 107.80 | 105.31 | 72,890 |
27 Feb 2024 | 108.00 | 109.20 | 105.39 | 106.15 | 103.70 | 111,131 |
26 Feb 2024 | 114.95 | 114.80 | 113.10 | 113.40 | 110.78 | 12,045 |
23 Feb 2024 | 114.55 | 115.40 | 113.80 | 114.30 | 111.66 | 10,205 |
22 Feb 2024 | 114.85 | 115.70 | 113.20 | 115.20 | 112.54 | 21,011 |
21 Feb 2024 | 112.60 | 112.70 | 111.70 | 112.20 | 109.61 | 8,862 |
20 Feb 2024 | 110.95 | 112.40 | 111.50 | 112.10 | 109.51 | 6,276 |
19 Feb 2024 | 110.05 | 113.90 | 111.20 | 112.20 | 109.61 | 11,400 |
16 Feb 2024 | 111.75 | 114.30 | 111.60 | 113.65 | 111.03 | 17,515 |
15 Feb 2024 | 111.25 | 111.70 | 110.92 | 111.35 | 108.78 | 4,724 |
14 Feb 2024 | 110.05 | 111.40 | 110.80 | 110.80 | 108.24 | 9,282 |
13 Feb 2024 | 112.70 | 112.40 | 109.90 | 111.15 | 108.59 | 6,195 |
12 Feb 2024 | 114.55 | 115.20 | 113.40 | 113.50 | 110.88 | 12,043 |
09 Feb 2024 | 113.70 | 114.20 | 113.09 | 113.15 | 110.54 | 18,887 |
08 Feb 2024 | 113.90 | 114.60 | 112.90 | 114.00 | 111.37 | 9,819 |
07 Feb 2024 | 110.25 | 113.30 | 112.39 | 112.45 | 109.86 | 7,072 |
06 Feb 2024 | 112.50 | 112.51 | 110.30 | 112.20 | 109.61 | 45,992 |
05 Feb 2024 | 112.20 | 111.70 | 110.10 | 111.20 | 108.63 | 24,713 |
02 Feb 2024 | 111.55 | 112.70 | 109.90 | 110.20 | 107.66 | 8,056 |
01 Feb 2024 | 112.50 | 114.20 | 110.90 | 111.20 | 108.63 | 16,625 |
31 Jan 2024 | 109.00 | 115.30 | 111.10 | 112.95 | 110.34 | 19,229 |
30 Jan 2024 | 110.05 | 110.90 | 106.75 | 107.00 | 104.53 | 15,950 |
29 Jan 2024 | 107.35 | 110.60 | 106.70 | 110.50 | 107.95 | 25,924 |
26 Jan 2024 | 108.30 | 108.30 | 107.40 | 107.90 | 105.41 | 9,773 |
25 Jan 2024 | 105.00 | 107.40 | 106.20 | 106.90 | 104.43 | 9,299 |
24 Jan 2024 | 106.15 | 106.60 | 105.50 | 106.35 | 103.90 | 6,132 |
23 Jan 2024 | 106.45 | 107.00 | 105.19 | 105.40 | 102.97 | 6,700 |
22 Jan 2024 | 104.30 | 106.60 | 104.00 | 106.45 | 103.99 | 6,466 |
19 Jan 2024 | 106.05 | 106.00 | 104.50 | 104.65 | 102.24 | 53,446 |
18 Jan 2024 | 105.00 | 106.20 | 104.90 | 105.15 | 102.72 | 10,901 |
17 Jan 2024 | 107.85 | 107.80 | 104.00 | 104.70 | 102.28 | 17,571 |
16 Jan 2024 | 109.40 | 110.60 | 108.20 | 108.50 | 106.00 | 20,783 |
15 Jan 2024 | 110.00 | 110.20 | 109.30 | 110.05 | 107.51 | 15,788 |
12 Jan 2024 | 110.35 | 110.60 | 109.40 | 109.90 | 107.36 | 28,487 |
11 Jan 2024 | 112.20 | 112.60 | 109.79 | 110.15 | 107.61 | 23,711 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |