Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 115.91 | 117.26 | 112.19 | 112.66 | 112.66 | 375,566 |
20 May 2024 | 117.50 | 119.09 | 116.01 | 116.01 | 116.01 | 200,290 |
17 May 2024 | 118.50 | 119.38 | 116.90 | 116.90 | 116.90 | 231,370 |
16 May 2024 | 118.45 | 121.76 | 118.07 | 119.76 | 119.76 | 355,507 |
15 May 2024 | 118.25 | 120.73 | 115.70 | 116.46 | 116.46 | 392,775 |
14 May 2024 | 112.83 | 113.74 | 112.00 | 113.17 | 113.17 | 256,137 |
13 May 2024 | 114.91 | 115.78 | 112.93 | 113.31 | 113.31 | 231,087 |
10 May 2024 | 117.00 | 117.77 | 114.91 | 115.15 | 115.15 | 169,256 |
09 May 2024 | 115.42 | 117.88 | 114.72 | 117.18 | 117.18 | 266,541 |
08 May 2024 | 115.98 | 116.29 | 113.60 | 116.29 | 116.29 | 335,036 |
07 May 2024 | 112.15 | 113.94 | 111.76 | 113.10 | 113.10 | 139,623 |
06 May 2024 | 114.45 | 114.45 | 110.22 | 111.87 | 111.87 | 243,672 |
03 May 2024 | 112.10 | 113.93 | 112.06 | 113.52 | 113.52 | 142,690 |
02 May 2024 | 109.54 | 112.59 | 109.39 | 112.10 | 112.10 | 197,384 |
01 May 2024 | 109.80 | 111.18 | 109.19 | 109.25 | 109.25 | 188,429 |
30 Apr 2024 | 110.47 | 112.37 | 110.08 | 111.41 | 111.41 | 230,753 |
29 Apr 2024 | 110.46 | 111.90 | 110.15 | 111.65 | 111.65 | 136,918 |
26 Apr 2024 | 107.98 | 110.40 | 106.98 | 109.38 | 109.38 | 201,691 |
24 Apr 2024 | 108.29 | 110.25 | 107.71 | 107.92 | 107.92 | 149,936 |
23 Apr 2024 | 104.98 | 107.21 | 104.21 | 107.21 | 107.21 | 204,372 |
22 Apr 2024 | 103.48 | 104.10 | 102.38 | 104.10 | 104.10 | 180,193 |
19 Apr 2024 | 101.33 | 103.39 | 99.85 | 102.96 | 102.96 | 397,428 |
18 Apr 2024 | 99.30 | 102.17 | 99.30 | 102.09 | 102.09 | 377,407 |
17 Apr 2024 | 103.59 | 104.19 | 98.81 | 100.18 | 100.18 | 401,089 |
16 Apr 2024 | 105.27 | 106.52 | 102.00 | 102.00 | 102.00 | 280,336 |
15 Apr 2024 | 106.00 | 106.93 | 104.85 | 106.35 | 106.35 | 243,734 |
12 Apr 2024 | 108.00 | 108.97 | 106.87 | 107.49 | 107.49 | 217,770 |
11 Apr 2024 | 108.72 | 109.80 | 104.66 | 108.00 | 108.00 | 296,555 |
10 Apr 2024 | 110.20 | 111.70 | 109.80 | 109.80 | 109.80 | 240,385 |
09 Apr 2024 | 106.92 | 110.27 | 106.77 | 109.98 | 109.98 | 192,757 |
08 Apr 2024 | 106.39 | 109.00 | 105.96 | 108.18 | 108.18 | 291,435 |
05 Apr 2024 | 104.68 | 108.52 | 104.55 | 104.98 | 104.98 | 295,294 |
04 Apr 2024 | 102.64 | 105.22 | 102.46 | 104.55 | 104.55 | 349,159 |
03 Apr 2024 | 102.10 | 102.40 | 97.33 | 101.85 | 101.85 | 363,582 |
02 Apr 2024 | 103.75 | 106.44 | 103.00 | 105.00 | 105.00 | 357,010 |
28 Mar 2024 | 102.28 | 103.89 | 101.59 | 103.75 | 103.75 | 202,397 |
27 Mar 2024 | 101.36 | 103.06 | 101.27 | 102.54 | 102.54 | 287,245 |
26 Mar 2024 | 98.66 | 101.49 | 98.23 | 100.67 | 100.67 | 355,968 |
25 Mar 2024 | 96.07 | 99.90 | 95.70 | 99.90 | 99.90 | 262,041 |
22 Mar 2024 | 96.19 | 96.82 | 95.57 | 96.20 | 96.20 | 282,756 |
21 Mar 2024 | 95.95 | 97.00 | 95.56 | 96.46 | 96.46 | 344,845 |
20 Mar 2024 | 97.45 | 97.68 | 96.00 | 96.02 | 96.02 | 248,302 |
19 Mar 2024 | 99.11 | 99.19 | 96.50 | 97.11 | 97.11 | 462,859 |
18 Mar 2024 | 97.26 | 99.54 | 96.91 | 99.42 | 99.42 | 315,989 |
15 Mar 2024 | 98.12 | 98.88 | 96.09 | 97.27 | 97.27 | 1,441,006 |
14 Mar 2024 | 99.97 | 100.46 | 98.91 | 99.43 | 99.43 | 211,180 |
13 Mar 2024 | 100.25 | 101.93 | 99.80 | 100.24 | 100.24 | 238,983 |
12 Mar 2024 | 98.88 | 99.67 | 98.06 | 99.51 | 99.51 | 167,581 |
11 Mar 2024 | 98.79 | 100.22 | 98.08 | 99.13 | 99.13 | 200,765 |
08 Mar 2024 | 99.49 | 102.00 | 99.25 | 101.25 | 101.25 | 234,777 |
07 Mar 2024 | 99.99 | 99.99 | 97.33 | 98.37 | 98.37 | 230,151 |
06 Mar 2024 | 99.87 | 99.87 | 97.98 | 99.52 | 99.52 | 233,896 |
05 Mar 2024 | 99.60 | 100.66 | 97.85 | 100.45 | 100.45 | 335,420 |
04 Mar 2024 | 103.40 | 104.34 | 99.61 | 99.71 | 99.71 | 251,567 |
01 Mar 2024 | 102.00 | 104.38 | 101.70 | 103.39 | 103.39 | 302,040 |
29 Feb 2024 | 101.23 | 103.82 | 100.61 | 103.82 | 103.82 | 359,677 |
29 Feb 2024 | 0.18 Dividend | |||||
28 Feb 2024 | 98.40 | 102.00 | 98.01 | 102.00 | 101.82 | 306,499 |
27 Feb 2024 | 98.92 | 101.27 | 97.62 | 99.90 | 99.72 | 294,724 |
26 Feb 2024 | 99.00 | 100.39 | 97.78 | 99.35 | 99.17 | 299,463 |
23 Feb 2024 | 95.00 | 99.96 | 95.00 | 98.22 | 98.05 | 425,007 |
22 Feb 2024 | 92.70 | 94.86 | 92.05 | 94.53 | 94.36 | 418,491 |
21 Feb 2024 | 94.23 | 96.00 | 92.99 | 92.99 | 92.83 | 541,867 |
20 Feb 2024 | 86.30 | 94.83 | 85.60 | 94.83 | 94.66 | 663,302 |
19 Feb 2024 | 86.97 | 89.74 | 85.62 | 87.56 | 87.41 | 509,302 |
16 Feb 2024 | 92.07 | 92.50 | 85.68 | 87.24 | 87.09 | 1,072,046 |
15 Feb 2024 | 102.70 | 106.30 | 93.78 | 94.00 | 93.83 | 711,432 |
14 Feb 2024 | 106.50 | 109.50 | 106.01 | 108.09 | 107.90 | 409,073 |
13 Feb 2024 | 109.43 | 111.36 | 106.92 | 107.80 | 107.61 | 698,860 |
12 Feb 2024 | 107.10 | 111.89 | 106.89 | 111.35 | 111.15 | 172,653 |
09 Feb 2024 | 106.97 | 107.54 | 106.02 | 106.77 | 106.58 | 128,243 |
08 Feb 2024 | 107.58 | 108.61 | 106.22 | 106.92 | 106.73 | 252,084 |
07 Feb 2024 | 107.91 | 108.85 | 107.24 | 107.32 | 107.13 | 228,655 |
06 Feb 2024 | 108.21 | 109.30 | 106.50 | 108.28 | 108.09 | 197,759 |
05 Feb 2024 | 107.50 | 110.41 | 107.42 | 108.63 | 108.44 | 326,185 |
02 Feb 2024 | 101.17 | 105.57 | 101.17 | 104.80 | 104.62 | 344,983 |
01 Feb 2024 | 101.99 | 102.48 | 98.51 | 100.64 | 100.46 | 175,075 |
31 Jan 2024 | 101.30 | 102.15 | 100.77 | 101.56 | 101.38 | 300,309 |
30 Jan 2024 | 101.76 | 102.10 | 100.97 | 101.17 | 100.99 | 172,347 |
29 Jan 2024 | 99.59 | 101.39 | 99.54 | 100.95 | 100.77 | 164,758 |
25 Jan 2024 | 100.73 | 100.95 | 99.04 | 100.07 | 99.89 | 231,905 |
24 Jan 2024 | 99.61 | 100.97 | 98.41 | 100.71 | 100.53 | 224,149 |
23 Jan 2024 | 99.71 | 101.87 | 99.54 | 101.11 | 100.93 | 193,314 |
22 Jan 2024 | 99.80 | 100.65 | 99.57 | 100.26 | 100.08 | 194,000 |
19 Jan 2024 | 97.79 | 100.15 | 97.00 | 99.69 | 99.51 | 263,233 |
18 Jan 2024 | 95.91 | 96.90 | 95.33 | 96.60 | 96.43 | 133,780 |
17 Jan 2024 | 95.44 | 97.45 | 95.35 | 96.09 | 95.92 | 163,513 |
16 Jan 2024 | 96.48 | 96.62 | 95.23 | 96.19 | 96.02 | 106,954 |
15 Jan 2024 | 95.27 | 95.99 | 94.89 | 95.53 | 95.36 | 15,230 |
12 Jan 2024 | 92.98 | 95.46 | 92.97 | 95.18 | 95.01 | 77,453 |
11 Jan 2024 | 94.90 | 94.99 | 92.97 | 94.26 | 94.09 | 124,010 |
10 Jan 2024 | 92.23 | 93.91 | 92.13 | 92.59 | 92.43 | 104,235 |
09 Jan 2024 | 91.50 | 92.63 | 90.61 | 92.00 | 91.84 | 160,611 |
08 Jan 2024 | 90.24 | 90.47 | 89.47 | 89.75 | 89.59 | 75,837 |
05 Jan 2024 | 92.00 | 92.10 | 89.74 | 90.48 | 90.32 | 120,334 |
04 Jan 2024 | 93.80 | 93.80 | 91.16 | 91.28 | 91.12 | 159,365 |
03 Jan 2024 | 94.69 | 94.90 | 93.89 | 93.95 | 93.78 | 96,023 |
02 Jan 2024 | 95.49 | 96.64 | 95.46 | 96.30 | 96.13 | 76,489 |
29 Dec 2023 | 96.50 | 96.75 | 95.29 | 95.83 | 95.66 | 158,397 |
28 Dec 2023 | 96.00 | 96.69 | 95.57 | 96.50 | 96.33 | 89,248 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |