Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 May 2024 | 116.59 | 117.42 | 114.55 | 117.19 | 117.19 | 12,755,639 |
27 May 2024 | 123.24 | 124.82 | 114.55 | 117.19 | 117.19 | 35,251,300 |
20 May 2024 | 123.80 | 126.70 | 121.42 | 122.91 | 122.91 | 30,518,200 |
13 May 2024 | 117.13 | 123.58 | 116.13 | 123.50 | 123.50 | 39,894,500 |
06 May 2024 | 116.33 | 119.13 | 115.91 | 116.67 | 116.67 | 24,484,800 |
29 Apr 2024 | 116.99 | 117.31 | 113.65 | 115.80 | 115.80 | 26,298,400 |
22 Apr 2024 | 116.03 | 119.21 | 112.78 | 117.21 | 117.21 | 33,563,800 |
15 Apr 2024 | 122.18 | 122.47 | 114.46 | 114.88 | 114.88 | 32,380,800 |
09 Apr 2024 | 0.4 Dividend | |||||
08 Apr 2024 | 125.00 | 125.12 | 120.42 | 121.11 | 120.72 | 29,698,800 |
01 Apr 2024 | 125.54 | 127.99 | 123.43 | 124.90 | 124.50 | 28,912,400 |
25 Mar 2024 | 127.67 | 127.82 | 124.47 | 125.61 | 125.21 | 29,213,300 |
18 Mar 2024 | 127.20 | 132.77 | 126.49 | 127.79 | 127.38 | 55,323,900 |
11 Mar 2024 | 111.61 | 129.37 | 111.18 | 125.54 | 125.14 | 113,652,200 |
04 Mar 2024 | 113.58 | 114.80 | 110.37 | 112.42 | 112.06 | 37,510,700 |
26 Feb 2024 | 112.00 | 113.94 | 109.79 | 113.78 | 113.41 | 38,011,900 |
19 Feb 2024 | 110.54 | 113.37 | 106.51 | 111.95 | 111.59 | 35,305,500 |
12 Feb 2024 | 116.26 | 117.10 | 111.25 | 111.31 | 110.95 | 36,944,100 |
05 Feb 2024 | 115.53 | 117.79 | 114.77 | 116.64 | 116.26 | 30,654,800 |
29 Jan 2024 | 114.19 | 116.49 | 111.67 | 115.79 | 115.42 | 37,014,600 |
22 Jan 2024 | 110.06 | 116.18 | 109.27 | 114.64 | 114.27 | 42,792,900 |
15 Jan 2024 | 106.41 | 110.22 | 105.42 | 109.67 | 109.32 | 36,802,300 |
10 Jan 2024 | 0.4 Dividend | |||||
08 Jan 2024 | 102.94 | 106.70 | 102.13 | 106.60 | 105.85 | 36,850,100 |
01 Jan 2024 | 104.52 | 104.68 | 101.74 | 102.73 | 102.00 | 32,006,900 |
25 Dec 2023 | 106.52 | 106.92 | 104.78 | 105.43 | 104.69 | 23,981,100 |
18 Dec 2023 | 103.41 | 106.49 | 102.91 | 106.20 | 105.45 | 46,669,900 |
11 Dec 2023 | 113.77 | 115.35 | 99.26 | 103.32 | 102.59 | 159,666,300 |
04 Dec 2023 | 116.27 | 116.68 | 111.59 | 113.61 | 112.81 | 33,843,500 |
27 Nov 2023 | 116.01 | 117.58 | 115.18 | 117.16 | 116.33 | 32,998,700 |
20 Nov 2023 | 115.65 | 117.67 | 115.34 | 116.25 | 115.43 | 18,235,500 |
13 Nov 2023 | 113.07 | 116.46 | 112.78 | 115.36 | 114.55 | 32,127,800 |
06 Nov 2023 | 108.06 | 113.31 | 107.44 | 113.07 | 112.27 | 36,558,100 |
30 Oct 2023 | 101.14 | 109.07 | 100.82 | 108.05 | 107.29 | 33,491,300 |
23 Oct 2023 | 102.04 | 104.69 | 99.87 | 100.99 | 100.28 | 36,751,800 |
16 Oct 2023 | 108.95 | 110.22 | 100.66 | 101.85 | 101.13 | 45,691,700 |
11 Oct 2023 | 0.4 Dividend | |||||
09 Oct 2023 | 110.75 | 111.06 | 107.79 | 108.25 | 107.09 | 31,042,400 |
02 Oct 2023 | 105.81 | 110.53 | 103.54 | 109.96 | 108.79 | 39,486,600 |
25 Sept 2023 | 108.45 | 108.65 | 103.27 | 105.92 | 104.79 | 45,205,100 |
18 Sept 2023 | 113.42 | 114.70 | 108.51 | 109.03 | 107.87 | 53,853,100 |
11 Sept 2023 | 127.02 | 127.42 | 107.30 | 113.91 | 112.69 | 160,991,500 |
04 Sept 2023 | 122.44 | 126.69 | 121.18 | 126.32 | 124.97 | 42,278,000 |
28 Aug 2023 | 116.37 | 121.98 | 115.70 | 120.93 | 119.64 | 37,336,800 |
21 Aug 2023 | 116.90 | 120.45 | 112.11 | 116.06 | 114.82 | 48,043,600 |
14 Aug 2023 | 113.18 | 118.06 | 113.15 | 116.46 | 115.22 | 38,223,900 |
07 Aug 2023 | 115.47 | 116.38 | 111.13 | 113.06 | 111.85 | 29,874,600 |
31 Jul 2023 | 116.43 | 118.04 | 114.26 | 114.44 | 113.22 | 29,108,200 |
24 Jul 2023 | 117.94 | 118.54 | 115.00 | 115.99 | 114.75 | 35,380,100 |
17 Jul 2023 | 118.85 | 121.36 | 115.23 | 117.65 | 116.39 | 45,321,900 |
11 Jul 2023 | 0.4 Dividend | |||||
10 Jul 2023 | 114.28 | 119.97 | 113.43 | 119.27 | 117.58 | 41,141,700 |
03 Jul 2023 | 118.01 | 118.25 | 114.49 | 114.61 | 112.99 | 27,734,800 |
26 Jun 2023 | 117.99 | 121.73 | 114.63 | 119.09 | 117.41 | 48,132,800 |
19 Jun 2023 | 124.45 | 125.25 | 118.14 | 118.64 | 116.96 | 65,791,000 |
12 Jun 2023 | 114.34 | 127.54 | 114.34 | 125.46 | 123.69 | 151,524,800 |
05 Jun 2023 | 105.89 | 110.15 | 104.84 | 109.85 | 108.30 | 46,414,300 |
29 May 2023 | 104.47 | 106.77 | 104.15 | 105.89 | 104.39 | 30,201,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |