Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 May 2024 | 104.99 | 105.61 | 102.76 | 104.65 | 104.65 | 1,314,000 |
28 May 2024 | 106.72 | 107.27 | 105.83 | 106.16 | 106.16 | 688,300 |
24 May 2024 | 108.05 | 108.38 | 106.11 | 106.56 | 106.56 | 534,800 |
23 May 2024 | 108.92 | 108.92 | 106.89 | 107.45 | 107.45 | 699,300 |
22 May 2024 | 107.49 | 109.30 | 107.49 | 108.54 | 108.54 | 686,800 |
21 May 2024 | 110.10 | 110.46 | 107.60 | 108.14 | 108.14 | 561,800 |
20 May 2024 | 109.98 | 110.49 | 109.52 | 110.11 | 110.11 | 674,800 |
17 May 2024 | 110.00 | 111.53 | 109.84 | 110.02 | 110.02 | 873,700 |
17 May 2024 | 2.5 Dividend | |||||
16 May 2024 | 114.83 | 115.37 | 112.01 | 112.03 | 109.53 | 1,177,200 |
15 May 2024 | 117.97 | 119.23 | 117.48 | 118.04 | 115.41 | 616,900 |
14 May 2024 | 117.17 | 119.71 | 116.97 | 117.28 | 114.66 | 877,900 |
14 May 2024 | 0.29 Dividend | |||||
13 May 2024 | 116.26 | 117.75 | 115.86 | 116.25 | 113.37 | 963,100 |
10 May 2024 | 117.03 | 117.24 | 114.46 | 116.05 | 113.18 | 532,400 |
09 May 2024 | 113.74 | 116.36 | 113.68 | 116.29 | 113.41 | 474,500 |
08 May 2024 | 116.39 | 117.00 | 113.89 | 113.93 | 111.11 | 920,400 |
07 May 2024 | 115.99 | 117.69 | 114.91 | 117.08 | 114.18 | 1,103,200 |
06 May 2024 | 113.39 | 115.60 | 112.82 | 115.47 | 112.61 | 985,800 |
03 May 2024 | 110.56 | 112.80 | 110.21 | 111.81 | 109.04 | 1,097,600 |
02 May 2024 | 110.00 | 115.30 | 107.65 | 110.63 | 107.89 | 1,545,000 |
01 May 2024 | 113.98 | 113.98 | 111.80 | 112.14 | 109.36 | 1,208,600 |
30 Apr 2024 | 117.08 | 117.43 | 114.03 | 114.19 | 111.36 | 913,000 |
29 Apr 2024 | 117.17 | 119.88 | 116.83 | 119.14 | 116.19 | 630,000 |
26 Apr 2024 | 117.64 | 118.18 | 116.23 | 116.61 | 113.72 | 664,000 |
25 Apr 2024 | 116.90 | 118.96 | 116.48 | 117.67 | 114.76 | 694,000 |
24 Apr 2024 | 116.86 | 119.03 | 116.01 | 118.69 | 115.75 | 722,800 |
23 Apr 2024 | 119.31 | 121.49 | 117.32 | 117.45 | 114.54 | 668,800 |
22 Apr 2024 | 116.41 | 120.00 | 115.40 | 119.17 | 116.22 | 849,700 |
19 Apr 2024 | 116.63 | 119.02 | 115.98 | 118.75 | 115.81 | 735,500 |
18 Apr 2024 | 116.89 | 117.75 | 115.69 | 116.73 | 113.84 | 552,600 |
17 Apr 2024 | 118.07 | 118.34 | 115.35 | 116.24 | 113.36 | 610,200 |
16 Apr 2024 | 117.43 | 117.60 | 115.54 | 117.07 | 114.17 | 458,600 |
15 Apr 2024 | 121.20 | 121.78 | 117.93 | 118.04 | 115.12 | 692,900 |
12 Apr 2024 | 121.73 | 122.26 | 119.97 | 120.01 | 117.04 | 629,300 |
11 Apr 2024 | 125.61 | 125.76 | 121.19 | 121.88 | 118.86 | 614,100 |
10 Apr 2024 | 122.96 | 125.53 | 121.78 | 125.37 | 122.27 | 673,400 |
09 Apr 2024 | 122.08 | 124.46 | 121.94 | 123.92 | 120.85 | 520,800 |
08 Apr 2024 | 122.78 | 123.18 | 121.11 | 121.36 | 118.36 | 364,000 |
05 Apr 2024 | 122.28 | 122.68 | 121.44 | 122.33 | 119.30 | 435,900 |
04 Apr 2024 | 121.70 | 123.90 | 120.40 | 122.03 | 119.01 | 695,700 |
03 Apr 2024 | 119.83 | 121.72 | 119.69 | 120.61 | 117.62 | 531,600 |
02 Apr 2024 | 121.23 | 123.83 | 120.81 | 121.51 | 118.50 | 690,800 |
01 Apr 2024 | 123.93 | 125.24 | 120.44 | 120.55 | 117.57 | 521,500 |
28 Mar 2024 | 122.00 | 123.12 | 121.42 | 123.02 | 119.97 | 413,000 |
27 Mar 2024 | 118.41 | 121.79 | 118.10 | 121.72 | 118.71 | 478,900 |
26 Mar 2024 | 118.32 | 118.32 | 117.08 | 117.62 | 114.71 | 438,200 |
25 Mar 2024 | 118.58 | 119.48 | 117.81 | 118.11 | 115.19 | 505,700 |
22 Mar 2024 | 118.45 | 118.78 | 117.24 | 118.36 | 115.43 | 524,100 |
21 Mar 2024 | 118.09 | 119.14 | 117.61 | 118.03 | 115.11 | 456,000 |
20 Mar 2024 | 115.75 | 118.49 | 115.54 | 118.01 | 115.09 | 626,800 |
19 Mar 2024 | 115.01 | 116.95 | 114.96 | 115.89 | 113.02 | 579,900 |
18 Mar 2024 | 116.05 | 116.80 | 114.50 | 115.39 | 112.53 | 776,000 |
15 Mar 2024 | 115.44 | 117.25 | 115.44 | 116.43 | 113.55 | 1,610,200 |
14 Mar 2024 | 117.79 | 118.20 | 115.26 | 115.99 | 113.12 | 693,100 |
13 Mar 2024 | 113.70 | 117.55 | 113.70 | 117.10 | 114.20 | 863,300 |
12 Mar 2024 | 115.10 | 115.66 | 113.00 | 113.44 | 110.63 | 590,000 |
11 Mar 2024 | 112.80 | 114.78 | 112.80 | 114.68 | 111.84 | 612,100 |
08 Mar 2024 | 113.79 | 114.02 | 111.84 | 112.71 | 109.92 | 581,600 |
07 Mar 2024 | 110.75 | 114.09 | 110.72 | 113.02 | 110.22 | 637,100 |
06 Mar 2024 | 109.74 | 110.97 | 108.87 | 110.93 | 108.18 | 675,500 |
05 Mar 2024 | 109.01 | 111.20 | 108.85 | 109.61 | 106.90 | 610,200 |
04 Mar 2024 | 111.04 | 111.42 | 108.89 | 109.11 | 106.41 | 768,500 |
01 Mar 2024 | 109.98 | 111.18 | 108.70 | 110.46 | 107.73 | 552,400 |
29 Feb 2024 | 110.39 | 110.39 | 108.77 | 109.70 | 106.98 | 872,300 |
28 Feb 2024 | 107.43 | 110.01 | 107.03 | 109.50 | 106.79 | 652,100 |
27 Feb 2024 | 107.83 | 107.83 | 106.40 | 107.57 | 104.91 | 1,130,400 |
26 Feb 2024 | 107.55 | 108.85 | 106.61 | 107.56 | 104.90 | 647,000 |
23 Feb 2024 | 107.44 | 109.10 | 106.67 | 108.23 | 105.55 | 685,600 |
22 Feb 2024 | 106.95 | 107.51 | 106.19 | 107.10 | 104.45 | 765,700 |
21 Feb 2024 | 106.31 | 108.66 | 106.00 | 107.73 | 105.06 | 776,600 |
20 Feb 2024 | 108.24 | 108.25 | 105.77 | 106.47 | 103.83 | 988,200 |
16 Feb 2024 | 110.00 | 111.00 | 109.00 | 109.32 | 106.61 | 967,600 |
15 Feb 2024 | 112.51 | 112.53 | 109.72 | 110.58 | 107.84 | 1,343,000 |
14 Feb 2024 | 114.15 | 114.15 | 110.79 | 113.31 | 110.51 | 1,406,800 |
14 Feb 2024 | 0.29 Dividend | |||||
13 Feb 2024 | 114.45 | 114.89 | 112.30 | 112.83 | 109.75 | 681,400 |
12 Feb 2024 | 115.35 | 117.68 | 114.92 | 116.67 | 113.49 | 778,000 |
09 Feb 2024 | 116.81 | 117.42 | 114.64 | 115.04 | 111.90 | 747,000 |
08 Feb 2024 | 117.75 | 118.45 | 116.46 | 117.42 | 114.22 | 847,400 |
07 Feb 2024 | 122.45 | 122.86 | 116.20 | 117.91 | 114.70 | 1,187,600 |
06 Feb 2024 | 130.08 | 130.26 | 121.57 | 122.19 | 118.86 | 1,620,100 |
05 Feb 2024 | 121.21 | 122.05 | 119.78 | 120.93 | 117.63 | 1,101,600 |
02 Feb 2024 | 122.16 | 123.40 | 121.00 | 122.43 | 119.09 | 493,600 |
01 Feb 2024 | 122.98 | 123.59 | 121.14 | 123.27 | 119.91 | 458,100 |
31 Jan 2024 | 124.01 | 124.49 | 122.04 | 122.33 | 119.00 | 603,100 |
30 Jan 2024 | 122.61 | 124.82 | 122.41 | 124.26 | 120.87 | 480,300 |
29 Jan 2024 | 123.07 | 124.16 | 121.54 | 123.60 | 120.23 | 500,300 |
26 Jan 2024 | 124.11 | 124.95 | 122.89 | 123.15 | 119.79 | 435,700 |
25 Jan 2024 | 122.20 | 126.44 | 122.20 | 123.87 | 120.49 | 705,100 |
24 Jan 2024 | 120.68 | 121.14 | 118.91 | 121.02 | 117.72 | 525,100 |
23 Jan 2024 | 118.83 | 119.98 | 117.97 | 119.76 | 116.50 | 417,700 |
22 Jan 2024 | 117.49 | 119.80 | 117.13 | 118.27 | 115.05 | 590,800 |
19 Jan 2024 | 115.84 | 117.68 | 114.81 | 117.66 | 114.45 | 416,200 |
18 Jan 2024 | 115.67 | 116.22 | 114.16 | 115.84 | 112.68 | 475,900 |
17 Jan 2024 | 116.88 | 117.17 | 114.19 | 115.10 | 111.96 | 839,200 |
16 Jan 2024 | 116.67 | 118.39 | 115.04 | 118.29 | 115.07 | 622,500 |
12 Jan 2024 | 120.20 | 121.00 | 117.57 | 117.59 | 114.38 | 458,200 |
11 Jan 2024 | 120.30 | 121.11 | 118.99 | 119.35 | 116.10 | 539,700 |
10 Jan 2024 | 120.91 | 121.13 | 119.39 | 120.29 | 117.01 | 438,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |