Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 114.20 | 115.60 | 113.56 | 113.80 | 113.80 | 1,136,172 |
20 May 2024 | 115.00 | 115.82 | 114.60 | 114.80 | 114.80 | 3,337,928 |
17 May 2024 | 116.00 | 117.20 | 115.60 | 115.60 | 115.60 | 2,938,479 |
16 May 2024 | 116.00 | 117.04 | 116.00 | 117.00 | 117.00 | 1,357,446 |
15 May 2024 | 116.00 | 116.80 | 114.70 | 116.80 | 116.80 | 1,331,081 |
14 May 2024 | 114.40 | 115.80 | 114.40 | 115.80 | 115.80 | 1,042,895 |
13 May 2024 | 115.60 | 115.60 | 114.19 | 115.40 | 115.40 | 1,215,925 |
10 May 2024 | 114.00 | 115.87 | 114.00 | 115.80 | 115.80 | 1,165,671 |
09 May 2024 | 116.00 | 116.00 | 114.00 | 114.60 | 114.60 | 1,230,858 |
08 May 2024 | 114.60 | 115.60 | 114.00 | 114.20 | 114.20 | 1,777,138 |
07 May 2024 | 113.40 | 115.01 | 113.34 | 114.80 | 114.80 | 2,251,995 |
03 May 2024 | 112.80 | 113.40 | 111.67 | 113.40 | 113.40 | 2,240,819 |
02 May 2024 | 112.00 | 112.00 | 112.00 | 112.60 | 112.60 | 5,495,647 |
01 May 2024 | 111.20 | 112.20 | 111.00 | 112.00 | 112.00 | 1,017,590 |
30 Apr 2024 | 112.00 | 112.68 | 111.69 | 112.20 | 112.20 | 2,220,095 |
29 Apr 2024 | 113.00 | 113.20 | 111.60 | 112.20 | 112.20 | 1,640,037 |
26 Apr 2024 | 111.00 | 112.00 | 109.80 | 112.00 | 112.00 | 1,701,137 |
25 Apr 2024 | 110.40 | 111.40 | 109.51 | 109.80 | 109.80 | 1,100,280 |
25 Apr 2024 | 0.00672 Dividend | |||||
24 Apr 2024 | 111.60 | 112.60 | 111.60 | 112.00 | 111.99 | 2,122,388 |
23 Apr 2024 | 113.00 | 113.00 | 111.20 | 112.00 | 111.99 | 2,361,418 |
22 Apr 2024 | 110.00 | 111.40 | 109.40 | 111.00 | 110.99 | 1,570,753 |
19 Apr 2024 | 110.00 | 111.00 | 109.60 | 109.60 | 109.59 | 1,434,957 |
18 Apr 2024 | 110.00 | 111.60 | 110.00 | 111.00 | 110.99 | 2,390,558 |
17 Apr 2024 | 109.00 | 110.80 | 109.00 | 110.40 | 110.39 | 1,662,633 |
16 Apr 2024 | 110.00 | 111.20 | 109.70 | 109.80 | 109.79 | 1,794,274 |
15 Apr 2024 | 111.80 | 112.64 | 111.20 | 111.80 | 111.79 | 2,076,240 |
12 Apr 2024 | 111.80 | 112.60 | 111.31 | 111.80 | 111.79 | 2,019,105 |
11 Apr 2024 | 112.00 | 113.00 | 111.00 | 111.20 | 111.19 | 2,443,083 |
10 Apr 2024 | 110.80 | 112.80 | 110.60 | 111.80 | 111.79 | 2,263,910 |
09 Apr 2024 | 110.80 | 111.80 | 110.44 | 111.00 | 110.99 | 2,150,700 |
08 Apr 2024 | 110.60 | 111.60 | 109.30 | 111.60 | 111.59 | 2,358,800 |
05 Apr 2024 | 109.40 | 110.51 | 108.60 | 110.40 | 110.39 | 2,304,864 |
04 Apr 2024 | 110.40 | 111.03 | 110.20 | 110.80 | 110.79 | 3,748,807 |
03 Apr 2024 | 110.00 | 111.40 | 110.00 | 110.40 | 110.39 | 2,827,483 |
02 Apr 2024 | 111.20 | 112.00 | 110.78 | 111.20 | 111.19 | 6,990,491 |
28 Mar 2024 | 111.80 | 112.00 | 111.40 | 111.60 | 111.59 | 2,721,776 |
27 Mar 2024 | 111.40 | 112.40 | 111.06 | 111.40 | 111.39 | 2,209,268 |
26 Mar 2024 | 111.60 | 112.40 | 110.81 | 112.40 | 112.39 | 2,722,930 |
25 Mar 2024 | 111.40 | 112.00 | 111.00 | 111.80 | 111.79 | 2,652,793 |
22 Mar 2024 | 111.20 | 112.40 | 111.20 | 112.40 | 112.39 | 2,713,807 |
21 Mar 2024 | 110.80 | 112.00 | 110.50 | 111.20 | 111.19 | 3,865,778 |
20 Mar 2024 | 109.80 | 110.80 | 109.80 | 110.40 | 110.39 | 4,312,794 |
19 Mar 2024 | 111.00 | 111.20 | 109.88 | 110.40 | 110.39 | 3,043,747 |
18 Mar 2024 | 110.00 | 111.10 | 109.40 | 111.00 | 110.99 | 1,694,637 |
15 Mar 2024 | 109.60 | 110.80 | 109.40 | 110.80 | 110.79 | 3,034,624 |
14 Mar 2024 | 110.40 | 111.60 | 110.20 | 110.20 | 110.19 | 3,065,979 |
13 Mar 2024 | 109.80 | 111.40 | 109.80 | 110.80 | 110.79 | 2,556,321 |
12 Mar 2024 | 110.60 | 111.20 | 109.60 | 111.00 | 110.99 | 2,163,828 |
11 Mar 2024 | 109.60 | 110.40 | 109.20 | 109.80 | 109.79 | 1,679,023 |
08 Mar 2024 | 109.40 | 110.60 | 109.00 | 110.60 | 110.59 | 2,460,309 |
07 Mar 2024 | 110.00 | 110.53 | 109.00 | 110.00 | 109.99 | 2,469,079 |
06 Mar 2024 | 109.40 | 110.40 | 109.40 | 110.20 | 110.19 | 2,275,146 |
05 Mar 2024 | 108.80 | 109.21 | 108.20 | 109.20 | 109.19 | 1,545,778 |
04 Mar 2024 | 108.00 | 109.00 | 108.00 | 108.80 | 108.79 | 2,321,837 |
01 Mar 2024 | 107.20 | 108.80 | 107.20 | 108.80 | 108.79 | 1,931,330 |
29 Feb 2024 | 106.20 | 107.80 | 106.20 | 107.40 | 107.39 | 3,380,036 |
28 Feb 2024 | 106.40 | 108.00 | 106.00 | 106.60 | 106.59 | 2,554,114 |
27 Feb 2024 | 107.40 | 107.50 | 106.00 | 107.00 | 106.99 | 2,277,083 |
26 Feb 2024 | 108.00 | 108.00 | 105.92 | 107.20 | 107.19 | 1,998,557 |
23 Feb 2024 | 108.00 | 108.00 | 106.20 | 107.20 | 107.19 | 2,310,188 |
22 Feb 2024 | 106.00 | 107.40 | 106.00 | 107.00 | 106.99 | 1,416,953 |
21 Feb 2024 | 105.40 | 106.24 | 105.20 | 106.00 | 105.99 | 2,088,293 |
20 Feb 2024 | 106.60 | 106.61 | 105.60 | 105.60 | 105.59 | 1,961,873 |
19 Feb 2024 | 106.20 | 106.80 | 105.60 | 106.40 | 106.39 | 1,781,278 |
16 Feb 2024 | 106.20 | 106.92 | 105.60 | 106.80 | 106.79 | 2,224,435 |
15 Feb 2024 | 105.60 | 106.20 | 105.25 | 106.00 | 105.99 | 2,679,253 |
14 Feb 2024 | 106.40 | 106.40 | 104.80 | 105.80 | 105.79 | 2,504,033 |
13 Feb 2024 | 106.60 | 106.60 | 104.75 | 105.20 | 105.19 | 1,796,124 |
12 Feb 2024 | 104.80 | 106.40 | 104.20 | 106.00 | 105.99 | 3,254,701 |
09 Feb 2024 | 105.00 | 106.00 | 104.12 | 105.60 | 105.59 | 1,571,290 |
08 Feb 2024 | 103.60 | 105.40 | 103.60 | 105.00 | 104.99 | 1,907,858 |
07 Feb 2024 | 104.20 | 105.62 | 104.20 | 104.20 | 104.19 | 1,970,681 |
06 Feb 2024 | 104.60 | 105.60 | 104.04 | 105.20 | 105.19 | 1,959,667 |
05 Feb 2024 | 103.00 | 104.60 | 103.00 | 104.40 | 104.39 | 2,674,362 |
02 Feb 2024 | 103.60 | 104.20 | 103.60 | 103.60 | 103.59 | 1,233,475 |
01 Feb 2024 | 103.20 | 104.40 | 102.80 | 103.20 | 103.19 | 1,772,022 |
31 Jan 2024 | 103.80 | 104.80 | 103.22 | 103.80 | 103.79 | 1,446,995 |
30 Jan 2024 | 103.60 | 104.73 | 102.82 | 104.40 | 104.39 | 2,135,471 |
29 Jan 2024 | 103.60 | 103.80 | 102.96 | 103.40 | 103.39 | 2,282,861 |
26 Jan 2024 | 102.60 | 103.60 | 102.60 | 103.60 | 103.59 | 2,120,900 |
25 Jan 2024 | 104.60 | 104.60 | 102.60 | 103.00 | 102.99 | 2,054,607 |
25 Jan 2024 | 0.0066 Dividend | |||||
24 Jan 2024 | 103.20 | 104.20 | 103.20 | 103.60 | 103.59 | 1,300,132 |
23 Jan 2024 | 103.20 | 104.00 | 102.61 | 103.60 | 103.59 | 2,192,077 |
22 Jan 2024 | 103.40 | 103.60 | 102.20 | 103.20 | 103.19 | 1,398,246 |
19 Jan 2024 | 103.20 | 103.20 | 101.80 | 102.20 | 102.19 | 1,621,280 |
18 Jan 2024 | 101.40 | 103.20 | 101.20 | 102.20 | 102.19 | 1,824,950 |
17 Jan 2024 | 101.80 | 103.00 | 101.60 | 101.80 | 101.79 | 1,280,171 |
16 Jan 2024 | 103.00 | 104.00 | 102.28 | 103.20 | 103.19 | 824,098 |
15 Jan 2024 | 102.72 | 104.80 | 102.44 | 103.40 | 103.39 | 2,647,852 |
12 Jan 2024 | 102.80 | 103.90 | 102.80 | 103.40 | 103.39 | 1,496,808 |
11 Jan 2024 | 102.40 | 104.00 | 102.40 | 103.20 | 103.19 | 2,085,840 |
10 Jan 2024 | 102.60 | 103.40 | 101.20 | 103.00 | 102.99 | 1,583,643 |
09 Jan 2024 | 102.80 | 103.00 | 101.20 | 102.80 | 102.79 | 1,227,720 |
08 Jan 2024 | 102.20 | 102.20 | 100.00 | 102.00 | 101.99 | 1,256,476 |
05 Jan 2024 | 101.40 | 102.20 | 100.90 | 102.00 | 101.99 | 1,462,537 |
04 Jan 2024 | 101.60 | 102.80 | 101.20 | 102.00 | 101.99 | 1,364,991 |
03 Jan 2024 | 101.80 | 102.80 | 101.33 | 102.00 | 101.99 | 3,623,982 |
02 Jan 2024 | 102.20 | 102.80 | 101.55 | 102.20 | 102.19 | 3,201,270 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |