Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 117.90 | 119.20 | 116.66 | 117.24 | 117.24 | 3,285 |
16 May 2024 | 117.62 | 119.64 | 117.06 | 119.12 | 119.12 | 4,888 |
15 May 2024 | 115.44 | 117.82 | 115.28 | 116.66 | 116.66 | 4,229 |
14 May 2024 | 114.00 | 114.42 | 112.70 | 113.56 | 113.56 | 2,810 |
13 May 2024 | 112.98 | 114.52 | 112.58 | 113.70 | 113.70 | 6,841 |
10 May 2024 | 110.06 | 112.80 | 109.92 | 111.42 | 111.42 | 2,313 |
09 May 2024 | 110.88 | 111.46 | 109.46 | 110.42 | 110.42 | 1,905 |
08 May 2024 | 111.22 | 111.92 | 109.74 | 110.76 | 110.76 | 3,510 |
07 May 2024 | 112.12 | 112.80 | 110.88 | 111.70 | 111.70 | 12,607 |
06 May 2024 | 108.46 | 112.50 | 108.30 | 111.40 | 111.40 | 10,111 |
03 May 2024 | 105.70 | 107.32 | 104.80 | 106.22 | 106.22 | 4,024 |
02 May 2024 | 103.60 | 104.94 | 102.66 | 104.02 | 104.02 | 5,029 |
30 Apr 2024 | 106.68 | 108.28 | 106.12 | 107.32 | 107.32 | 5,409 |
29 Apr 2024 | 107.28 | 107.58 | 104.76 | 106.10 | 106.10 | 7,817 |
26 Apr 2024 | 105.44 | 106.84 | 103.50 | 105.60 | 105.60 | 18,520 |
25 Apr 2024 | 102.92 | 105.60 | 101.26 | 103.80 | 103.80 | 9,088 |
24 Apr 2024 | 107.36 | 107.56 | 102.78 | 103.46 | 103.46 | 11,663 |
23 Apr 2024 | 102.80 | 104.56 | 102.48 | 104.48 | 104.48 | 5,181 |
22 Apr 2024 | 100.48 | 102.40 | 100.34 | 101.40 | 101.40 | 8,273 |
19 Apr 2024 | 103.88 | 104.64 | 100.36 | 100.56 | 100.56 | 31,620 |
18 Apr 2024 | 111.78 | 113.10 | 106.82 | 107.68 | 107.68 | 31,767 |
17 Apr 2024 | 113.28 | 116.04 | 112.72 | 112.72 | 112.72 | 30,302 |
16 Apr 2024 | 113.66 | 114.10 | 111.64 | 114.10 | 114.10 | 6,767 |
15 Apr 2024 | 115.36 | 117.14 | 114.96 | 116.84 | 116.84 | 5,461 |
12 Apr 2024 | 119.84 | 119.84 | 115.64 | 116.26 | 116.26 | 6,850 |
11 Apr 2024 | 112.96 | 116.30 | 112.96 | 116.16 | 116.16 | 4,363 |
10 Apr 2024 | 112.56 | 115.70 | 110.50 | 112.54 | 112.54 | 11,293 |
09 Apr 2024 | 114.08 | 115.22 | 111.76 | 112.32 | 112.32 | 21,990 |
08 Apr 2024 | 113.84 | 119.10 | 113.00 | 115.04 | 115.04 | 8,650 |
05 Apr 2024 | 114.96 | 115.80 | 112.08 | 113.58 | 113.58 | 8,618 |
04 Apr 2024 | 120.22 | 120.54 | 116.34 | 116.78 | 116.78 | 15,560 |
03 Apr 2024 | 113.62 | 117.56 | 112.62 | 117.30 | 117.30 | 14,727 |
02 Apr 2024 | 116.88 | 118.00 | 113.00 | 113.60 | 113.60 | 12,043 |
28 Mar 2024 | 110.65 | 110.95 | 109.00 | 109.45 | 109.45 | 3,214 |
28 Mar 2024 | 0.115 Dividend | |||||
27 Mar 2024 | 110.35 | 110.90 | 108.30 | 109.10 | 108.98 | 3,900 |
26 Mar 2024 | 110.05 | 112.95 | 109.00 | 110.25 | 110.13 | 19,611 |
25 Mar 2024 | 102.40 | 111.70 | 101.00 | 109.75 | 109.63 | 12,676 |
22 Mar 2024 | 101.80 | 103.40 | 98.92 | 100.75 | 100.64 | 11,513 |
21 Mar 2024 | 103.70 | 104.25 | 99.76 | 103.35 | 103.24 | 26,354 |
20 Mar 2024 | 87.06 | 88.32 | 86.28 | 87.42 | 87.33 | 5,844 |
19 Mar 2024 | 86.74 | 86.92 | 83.90 | 86.56 | 86.47 | 8,631 |
18 Mar 2024 | 87.92 | 89.00 | 87.00 | 87.12 | 87.03 | 14,308 |
15 Mar 2024 | 84.58 | 86.70 | 84.58 | 85.88 | 85.79 | 14,530 |
14 Mar 2024 | 86.84 | 86.98 | 84.44 | 84.76 | 84.67 | 2,342 |
13 Mar 2024 | 89.52 | 89.52 | 85.32 | 85.32 | 85.23 | 2,989 |
12 Mar 2024 | 87.24 | 87.90 | 86.00 | 87.48 | 87.39 | 1,251 |
11 Mar 2024 | 88.08 | 89.66 | 86.46 | 86.74 | 86.65 | 4,805 |
08 Mar 2024 | 91.98 | 92.74 | 90.66 | 90.66 | 90.56 | 6,116 |
07 Mar 2024 | 88.22 | 91.80 | 88.00 | 90.50 | 90.40 | 9,099 |
06 Mar 2024 | 87.52 | 88.02 | 87.00 | 87.58 | 87.49 | 3,120 |
05 Mar 2024 | 87.34 | 87.68 | 86.46 | 87.04 | 86.95 | 3,402 |
04 Mar 2024 | 88.42 | 90.80 | 87.34 | 88.88 | 88.79 | 10,825 |
01 Mar 2024 | 84.54 | 88.52 | 84.00 | 88.16 | 88.07 | 5,125 |
29 Feb 2024 | 82.72 | 83.80 | 82.00 | 82.94 | 82.85 | 1,433 |
28 Feb 2024 | 84.82 | 84.82 | 82.60 | 83.18 | 83.09 | 3,116 |
27 Feb 2024 | 82.84 | 85.78 | 82.74 | 83.92 | 83.83 | 10,718 |
26 Feb 2024 | 79.20 | 84.40 | 78.80 | 83.92 | 83.83 | 5,209 |
23 Feb 2024 | 79.22 | 79.74 | 78.64 | 78.82 | 78.74 | 1,401 |
22 Feb 2024 | 76.34 | 79.32 | 76.34 | 79.14 | 79.06 | 2,883 |
21 Feb 2024 | 74.76 | 74.76 | 74.32 | 74.34 | 74.26 | 459 |
20 Feb 2024 | 73.42 | 74.00 | 72.92 | 73.50 | 73.42 | 2,677 |
19 Feb 2024 | 73.02 | 74.60 | 73.02 | 74.38 | 74.30 | 1,527 |
16 Feb 2024 | 76.08 | 76.26 | 73.94 | 74.58 | 74.50 | 1,855 |
15 Feb 2024 | 76.36 | 76.74 | 76.10 | 76.24 | 76.16 | 1,615 |
14 Feb 2024 | 76.68 | 77.28 | 76.30 | 76.76 | 76.68 | 2,157 |
13 Feb 2024 | 80.18 | 80.18 | 76.26 | 77.02 | 76.94 | 5,870 |
12 Feb 2024 | 79.28 | 80.52 | 79.22 | 80.44 | 80.36 | 1,705 |
09 Feb 2024 | 79.16 | 79.40 | 78.14 | 78.78 | 78.70 | 796 |
08 Feb 2024 | 79.06 | 79.42 | 78.74 | 79.22 | 79.14 | 475 |
07 Feb 2024 | 78.52 | 78.92 | 77.50 | 78.00 | 77.92 | 1,903 |
06 Feb 2024 | 81.32 | 81.68 | 79.38 | 79.38 | 79.30 | 429 |
05 Feb 2024 | 79.78 | 80.50 | 79.74 | 80.14 | 80.06 | 1,523 |
02 Feb 2024 | 78.62 | 79.84 | 78.42 | 79.44 | 79.36 | 1,321 |
01 Feb 2024 | 79.80 | 80.22 | 78.28 | 78.28 | 78.20 | 638 |
31 Jan 2024 | 78.00 | 78.96 | 77.98 | 78.72 | 78.64 | 6,394 |
30 Jan 2024 | 81.98 | 82.38 | 80.66 | 80.78 | 80.69 | 3,049 |
29 Jan 2024 | 80.70 | 82.76 | 80.70 | 81.88 | 81.79 | 1,158 |
26 Jan 2024 | 80.34 | 81.10 | 79.80 | 81.08 | 80.99 | 3,022 |
25 Jan 2024 | 81.32 | 82.92 | 80.80 | 82.92 | 82.83 | 8,688 |
24 Jan 2024 | 80.94 | 81.24 | 80.00 | 80.70 | 80.61 | 464 |
23 Jan 2024 | 81.92 | 82.26 | 80.44 | 80.44 | 80.36 | 2,482 |
22 Jan 2024 | 81.26 | 82.48 | 80.92 | 81.74 | 81.65 | 3,999 |
19 Jan 2024 | 78.72 | 79.80 | 78.60 | 78.94 | 78.86 | 7,327 |
18 Jan 2024 | 76.90 | 78.84 | 76.78 | 78.84 | 78.76 | 8,356 |
17 Jan 2024 | 77.08 | 77.20 | 76.42 | 76.80 | 76.72 | 1,442 |
16 Jan 2024 | 74.92 | 78.10 | 74.80 | 78.10 | 78.02 | 4,891 |
15 Jan 2024 | 75.80 | 76.18 | 74.76 | 75.40 | 75.32 | 249 |
12 Jan 2024 | 75.90 | 76.10 | 74.72 | 74.88 | 74.80 | 605 |
11 Jan 2024 | 75.72 | 76.12 | 74.92 | 74.92 | 74.84 | 1,488 |
10 Jan 2024 | 76.56 | 76.56 | 75.04 | 75.04 | 74.96 | 1,230 |
09 Jan 2024 | 76.90 | 78.06 | 75.88 | 76.56 | 76.48 | 6,862 |
08 Jan 2024 | 76.08 | 77.60 | 75.78 | 77.50 | 77.42 | 2,171 |
05 Jan 2024 | 75.76 | 75.76 | 74.46 | 75.48 | 75.40 | 1,848 |
04 Jan 2024 | 75.72 | 76.90 | 75.52 | 76.26 | 76.18 | 35,998 |
03 Jan 2024 | 75.36 | 75.70 | 74.00 | 75.32 | 75.24 | 2,673 |
02 Jan 2024 | 77.82 | 77.82 | 75.82 | 76.02 | 75.94 | 3,355 |
29 Dec 2023 | 77.92 | 78.02 | 77.62 | 77.78 | 77.70 | 463 |
29 Dec 2023 | 0.115 Dividend | |||||
28 Dec 2023 | 77.56 | 78.92 | 77.14 | 78.08 | 77.88 | 2,839 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |