Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 May 2024 | 131.21 | 133.01 | 129.08 | 132.88 | 132.88 | 4,525,269 |
29 May 2024 | 0.19 Dividend | |||||
27 May 2024 | 133.20 | 134.03 | 129.08 | 132.88 | 132.69 | 13,813,100 |
20 May 2024 | 127.54 | 135.72 | 126.80 | 135.06 | 134.87 | 14,343,000 |
13 May 2024 | 127.43 | 129.25 | 125.45 | 127.75 | 127.57 | 12,193,800 |
06 May 2024 | 129.99 | 131.52 | 124.92 | 127.14 | 126.96 | 14,570,700 |
29 Apr 2024 | 127.65 | 130.47 | 126.23 | 129.56 | 129.37 | 8,122,500 |
22 Apr 2024 | 127.74 | 128.95 | 126.21 | 127.90 | 127.72 | 6,602,500 |
15 Apr 2024 | 128.21 | 128.77 | 125.11 | 127.27 | 127.09 | 8,277,500 |
08 Apr 2024 | 130.29 | 131.64 | 127.60 | 127.89 | 127.71 | 10,720,400 |
01 Apr 2024 | 132.82 | 133.48 | 128.91 | 130.29 | 130.10 | 9,206,300 |
25 Mar 2024 | 131.63 | 133.20 | 129.38 | 132.67 | 132.48 | 8,983,400 |
18 Mar 2024 | 134.15 | 134.92 | 131.00 | 131.70 | 131.51 | 12,914,600 |
11 Mar 2024 | 134.94 | 138.07 | 133.68 | 134.27 | 134.08 | 13,568,700 |
04 Mar 2024 | 140.45 | 141.43 | 134.31 | 135.15 | 134.96 | 12,675,000 |
27 Feb 2024 | 0.19 Dividend | |||||
26 Feb 2024 | 142.59 | 143.21 | 137.96 | 140.79 | 140.40 | 11,153,900 |
19 Feb 2024 | 141.77 | 144.35 | 139.85 | 142.59 | 142.20 | 6,720,300 |
12 Feb 2024 | 140.41 | 144.53 | 136.21 | 142.28 | 141.89 | 12,376,200 |
05 Feb 2024 | 136.00 | 140.98 | 134.42 | 140.61 | 140.22 | 9,446,900 |
29 Jan 2024 | 139.58 | 140.00 | 133.51 | 136.64 | 136.26 | 13,336,100 |
22 Jan 2024 | 137.64 | 140.11 | 137.54 | 139.42 | 139.03 | 7,489,600 |
15 Jan 2024 | 137.95 | 138.86 | 135.69 | 137.72 | 137.34 | 5,250,900 |
08 Jan 2024 | 135.95 | 138.78 | 135.44 | 137.92 | 137.54 | 6,827,800 |
01 Jan 2024 | 135.50 | 136.88 | 135.05 | 135.61 | 135.23 | 6,226,900 |
25 Dec 2023 | 137.79 | 138.00 | 136.32 | 136.81 | 136.43 | 3,838,300 |
18 Dec 2023 | 139.60 | 139.87 | 136.14 | 137.67 | 137.29 | 8,370,300 |
11 Dec 2023 | 136.32 | 143.47 | 136.32 | 138.83 | 138.45 | 12,421,100 |
04 Dec 2023 | 136.63 | 138.45 | 134.87 | 137.14 | 136.76 | 9,755,900 |
28 Nov 2023 | 0.19 Dividend | |||||
27 Nov 2023 | 136.52 | 138.40 | 136.17 | 137.76 | 137.19 | 8,296,500 |
20 Nov 2023 | 133.88 | 137.07 | 133.62 | 136.60 | 136.03 | 5,441,100 |
13 Nov 2023 | 131.85 | 134.79 | 131.85 | 133.70 | 133.14 | 10,182,100 |
06 Nov 2023 | 129.58 | 133.19 | 128.21 | 132.78 | 132.23 | 10,010,700 |
30 Oct 2023 | 123.42 | 130.88 | 119.92 | 129.59 | 129.05 | 14,066,300 |
23 Oct 2023 | 127.41 | 127.89 | 122.38 | 122.63 | 122.12 | 6,863,700 |
16 Oct 2023 | 132.35 | 133.06 | 127.37 | 127.44 | 126.91 | 8,884,300 |
09 Oct 2023 | 122.59 | 132.90 | 122.20 | 131.29 | 130.74 | 11,102,200 |
02 Oct 2023 | 119.95 | 123.48 | 118.60 | 122.96 | 122.45 | 8,248,500 |
25 Sept 2023 | 118.45 | 120.82 | 117.47 | 120.40 | 119.90 | 7,408,900 |
18 Sept 2023 | 121.18 | 121.87 | 118.64 | 119.00 | 118.51 | 9,977,600 |
11 Sept 2023 | 122.51 | 123.57 | 120.21 | 120.46 | 119.96 | 18,630,900 |
04 Sept 2023 | 120.54 | 122.38 | 119.84 | 121.75 | 121.24 | 7,711,900 |
29 Aug 2023 | 0.19 Dividend | |||||
28 Aug 2023 | 120.00 | 122.02 | 119.05 | 120.54 | 119.85 | 11,197,000 |
21 Aug 2023 | 118.43 | 122.42 | 117.82 | 119.69 | 119.01 | 8,177,100 |
14 Aug 2023 | 122.11 | 123.56 | 117.82 | 118.36 | 117.68 | 8,076,900 |
07 Aug 2023 | 123.21 | 124.65 | 121.09 | 122.20 | 121.50 | 11,053,500 |
31 Jul 2023 | 137.44 | 138.05 | 122.47 | 122.59 | 121.89 | 16,539,700 |
24 Jul 2023 | 137.66 | 140.18 | 136.78 | 137.85 | 137.06 | 8,250,300 |
17 Jul 2023 | 138.29 | 140.30 | 136.39 | 137.06 | 136.28 | 13,206,900 |
10 Jul 2023 | 129.72 | 139.38 | 129.72 | 137.34 | 136.55 | 13,106,800 |
03 Jul 2023 | 129.10 | 131.26 | 128.54 | 129.20 | 128.46 | 6,129,000 |
26 Jun 2023 | 124.94 | 132.87 | 124.69 | 129.70 | 128.96 | 9,627,500 |
19 Jun 2023 | 127.94 | 128.42 | 124.08 | 125.25 | 124.53 | 8,308,300 |
12 Jun 2023 | 125.91 | 130.00 | 125.27 | 128.66 | 127.92 | 10,624,200 |
05 Jun 2023 | 126.70 | 128.67 | 125.44 | 125.94 | 125.22 | 9,391,500 |
29 May 2023 | 126.48 | 128.55 | 126.22 | 127.67 | 126.75 | 6,052,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |