Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 0.00 | 0.00 | 0.00 | 122.02 | 122.02 | 38 |
10 May 2024 | 0.78 Dividend | |||||
09 May 2024 | 123.85 | 124.18 | 121.87 | 123.64 | 122.86 | 944 |
08 May 2024 | 122.73 | 123.92 | 122.71 | 123.19 | 122.41 | 2,531 |
07 May 2024 | 123.96 | 124.94 | 123.66 | 123.93 | 123.15 | 2,326 |
03 May 2024 | 122.25 | 123.46 | 120.97 | 121.33 | 120.57 | 741 |
02 May 2024 | 125.02 | 125.27 | 122.50 | 122.50 | 121.72 | 2,596 |
01 May 2024 | 125.01 | 125.81 | 123.47 | 123.47 | 122.69 | 2,093 |
30 Apr 2024 | 129.61 | 129.85 | 127.27 | 127.27 | 126.47 | 2,010 |
29 Apr 2024 | 130.00 | 130.38 | 128.99 | 129.95 | 129.13 | 910 |
26 Apr 2024 | 129.13 | 130.17 | 128.97 | 130.15 | 129.32 | 1,822 |
25 Apr 2024 | 130.00 | 130.16 | 128.34 | 130.10 | 129.28 | 1,575 |
24 Apr 2024 | 129.51 | 129.66 | 128.29 | 129.43 | 128.61 | 1,171 |
23 Apr 2024 | 128.82 | 130.12 | 127.96 | 130.12 | 129.30 | 1,336 |
22 Apr 2024 | 128.41 | 130.15 | 127.00 | 130.08 | 129.26 | 1,021 |
19 Apr 2024 | 128.23 | 130.42 | 127.82 | 129.18 | 128.37 | 2,613 |
18 Apr 2024 | 129.01 | 129.13 | 127.48 | 127.53 | 126.73 | 4,065 |
17 Apr 2024 | 129.53 | 130.09 | 127.57 | 128.77 | 127.96 | 50,762 |
16 Apr 2024 | 129.86 | 130.47 | 128.50 | 129.29 | 128.47 | 3,166 |
15 Apr 2024 | 131.85 | 132.57 | 130.15 | 130.33 | 129.51 | 8,053 |
12 Apr 2024 | 134.31 | 135.17 | 131.67 | 132.24 | 131.41 | 3,357 |
11 Apr 2024 | 132.76 | 132.81 | 130.72 | 132.59 | 131.75 | 4,098 |
10 Apr 2024 | 132.09 | 133.65 | 131.83 | 133.04 | 132.20 | 7,114 |
09 Apr 2024 | 132.79 | 133.15 | 131.03 | 131.29 | 130.46 | 15,695 |
08 Apr 2024 | 133.14 | 134.02 | 132.27 | 133.71 | 132.86 | 2,187 |
05 Apr 2024 | 132.30 | 133.72 | 131.22 | 133.34 | 132.50 | 6,046 |
04 Apr 2024 | 132.31 | 132.43 | 131.42 | 131.98 | 131.15 | 3,100 |
03 Apr 2024 | 130.94 | 131.50 | 130.57 | 131.49 | 130.66 | 1,127 |
02 Apr 2024 | 129.60 | 130.84 | 129.05 | 129.80 | 128.98 | 5,768 |
28 Mar 2024 | 128.15 | 128.55 | 126.74 | 127.52 | 126.72 | 2,887 |
27 Mar 2024 | 125.65 | 126.35 | 125.35 | 126.29 | 125.49 | 3,698 |
26 Mar 2024 | 126.50 | 126.77 | 125.21 | 125.86 | 125.07 | 3,046 |
25 Mar 2024 | 123.72 | 126.40 | 123.72 | 126.34 | 125.54 | 5,570 |
22 Mar 2024 | 123.63 | 124.00 | 122.79 | 122.89 | 122.11 | 2,346 |
21 Mar 2024 | 119.98 | 122.94 | 119.98 | 122.85 | 122.08 | 2,863 |
20 Mar 2024 | 121.11 | 122.37 | 121.10 | 122.17 | 121.40 | 3,724 |
19 Mar 2024 | 120.36 | 121.72 | 120.36 | 121.68 | 120.91 | 2,217 |
18 Mar 2024 | 120.90 | 120.93 | 119.32 | 120.21 | 119.45 | 7,821 |
15 Mar 2024 | 119.81 | 120.73 | 119.13 | 119.77 | 119.02 | 2,978 |
14 Mar 2024 | 119.01 | 119.93 | 118.65 | 119.59 | 118.84 | 3,440 |
13 Mar 2024 | 116.77 | 118.47 | 116.77 | 117.56 | 116.82 | 4,570 |
12 Mar 2024 | 115.00 | 115.68 | 114.42 | 115.22 | 114.49 | 1,903 |
11 Mar 2024 | 113.24 | 114.88 | 112.68 | 114.88 | 114.16 | 1,088 |
08 Mar 2024 | 112.50 | 112.85 | 112.00 | 112.71 | 112.00 | 769 |
07 Mar 2024 | 111.90 | 113.32 | 111.73 | 112.52 | 111.81 | 660 |
06 Mar 2024 | 112.30 | 112.85 | 111.22 | 112.15 | 111.44 | 37,487 |
05 Mar 2024 | 111.14 | 112.79 | 110.77 | 112.51 | 111.80 | 2,697 |
04 Mar 2024 | 114.27 | 114.55 | 111.95 | 112.23 | 111.52 | 2,976 |
01 Mar 2024 | 114.04 | 115.52 | 113.66 | 114.93 | 114.20 | 1,401 |
29 Feb 2024 | 112.49 | 113.01 | 112.10 | 112.39 | 111.68 | 327 |
28 Feb 2024 | 111.90 | 113.28 | 111.20 | 111.77 | 111.06 | 832 |
27 Feb 2024 | 113.04 | 113.04 | 111.20 | 111.41 | 110.71 | 4,450 |
26 Feb 2024 | 111.24 | 112.48 | 110.83 | 111.93 | 111.22 | 1,096,896 |
23 Feb 2024 | 111.13 | 111.53 | 110.21 | 111.53 | 110.83 | 4,832 |
22 Feb 2024 | 111.90 | 112.27 | 111.39 | 112.27 | 111.56 | 2,755 |
21 Feb 2024 | 110.00 | 113.54 | 110.00 | 113.11 | 112.40 | 1,441 |
20 Feb 2024 | 110.55 | 111.53 | 109.90 | 109.99 | 109.29 | 1,140 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 111.00 | 111.78 | 110.78 | 111.31 | 110.61 | 797 |
15 Feb 2024 | 108.84 | 111.43 | 108.84 | 111.23 | 110.53 | 1,052 |
15 Feb 2024 | 0.78 Dividend | |||||
14 Feb 2024 | 110.22 | 111.00 | 109.51 | 110.33 | 108.86 | 2,156 |
13 Feb 2024 | 111.25 | 111.84 | 109.83 | 109.83 | 108.37 | 1,371 |
12 Feb 2024 | 111.27 | 112.20 | 110.54 | 111.31 | 109.83 | 1,210 |
09 Feb 2024 | 114.73 | 114.73 | 111.07 | 111.51 | 110.02 | 1,136 |
08 Feb 2024 | 113.11 | 115.25 | 112.76 | 113.36 | 111.85 | 5,279 |
07 Feb 2024 | 111.77 | 112.85 | 111.63 | 112.10 | 110.61 | 1,885 |
06 Feb 2024 | 110.51 | 112.29 | 110.51 | 111.95 | 110.46 | 2,974 |
05 Feb 2024 | 110.12 | 110.80 | 109.40 | 110.52 | 109.05 | 2,016 |
02 Feb 2024 | 111.15 | 111.72 | 109.74 | 111.23 | 109.74 | 3,834 |
01 Feb 2024 | 112.57 | 113.08 | 112.02 | 113.00 | 111.49 | 2,404 |
31 Jan 2024 | 114.03 | 114.22 | 111.93 | 112.41 | 110.91 | 2,068 |
30 Jan 2024 | 111.60 | 113.61 | 110.76 | 113.59 | 112.08 | 443,270 |
29 Jan 2024 | 111.36 | 112.01 | 110.56 | 110.91 | 109.43 | 1,060 |
26 Jan 2024 | 111.85 | 112.27 | 110.51 | 111.66 | 110.17 | 3,325 |
25 Jan 2024 | 109.80 | 110.68 | 109.33 | 110.68 | 109.21 | 7,457 |
24 Jan 2024 | 109.04 | 109.96 | 108.40 | 109.11 | 107.66 | 1,888 |
23 Jan 2024 | 107.73 | 109.42 | 107.71 | 107.75 | 106.31 | 539,243 |
22 Jan 2024 | 107.42 | 108.40 | 107.11 | 108.03 | 106.59 | 2,916 |
19 Jan 2024 | 106.22 | 107.19 | 106.12 | 107.11 | 105.68 | 2,809 |
18 Jan 2024 | 107.34 | 107.34 | 105.84 | 106.38 | 104.96 | 2,042 |
17 Jan 2024 | 106.74 | 108.42 | 106.55 | 107.11 | 105.68 | 2,095 |
16 Jan 2024 | 111.58 | 111.66 | 108.35 | 108.35 | 106.91 | 3,164 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 112.14 | 113.28 | 111.33 | 111.54 | 110.05 | 1,582 |
11 Jan 2024 | 111.65 | 111.92 | 110.98 | 111.46 | 109.97 | 346 |
10 Jan 2024 | 112.76 | 112.76 | 111.11 | 111.11 | 109.63 | 23,885 |
09 Jan 2024 | 113.59 | 114.23 | 112.40 | 113.33 | 111.82 | 1,828 |
08 Jan 2024 | 115.90 | 115.90 | 112.49 | 113.75 | 112.24 | 11,304 |
05 Jan 2024 | 116.48 | 117.74 | 116.22 | 116.38 | 114.83 | 22,575 |
04 Jan 2024 | 119.93 | 121.17 | 117.09 | 117.09 | 115.53 | 66,181 |
03 Jan 2024 | 117.59 | 119.74 | 117.49 | 119.74 | 118.14 | 40,361 |
02 Jan 2024 | 117.36 | 118.69 | 117.31 | 118.61 | 117.03 | 2,114 |
29 Dec 2023 | 117.14 | 117.46 | 116.05 | 116.06 | 114.51 | 935 |
28 Dec 2023 | 117.83 | 118.20 | 116.58 | 116.86 | 115.30 | 2,895 |
27 Dec 2023 | 118.51 | 119.56 | 118.28 | 119.02 | 117.44 | 868 |
22 Dec 2023 | 116.83 | 118.53 | 116.83 | 118.19 | 116.61 | 448,788 |
21 Dec 2023 | 116.50 | 116.76 | 115.32 | 116.24 | 114.69 | 539,097 |
20 Dec 2023 | 116.87 | 118.94 | 116.71 | 118.00 | 116.43 | 2,570 |
19 Dec 2023 | 115.17 | 116.10 | 114.33 | 116.02 | 114.47 | 2,959 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |