Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 126.80 | 126.80 | 125.00 | 125.60 | 125.60 | 84,633 |
06 May 2024 | 122.80 | 126.80 | 122.80 | 126.40 | 126.40 | 141,040 |
03 May 2024 | 127.80 | 128.00 | 122.00 | 122.80 | 122.80 | 242,201 |
02 May 2024 | 125.00 | 129.20 | 125.00 | 127.80 | 127.80 | 228,904 |
01 May 2024 | 124.00 | 124.80 | 123.40 | 124.20 | 124.20 | 59,131 |
30 Apr 2024 | 123.80 | 124.80 | 123.20 | 124.00 | 124.00 | 116,452 |
29 Apr 2024 | 122.20 | 124.60 | 122.20 | 123.80 | 123.80 | 114,609 |
26 Apr 2024 | 121.20 | 123.40 | 120.80 | 122.00 | 122.00 | 119,471 |
25 Apr 2024 | 123.20 | 124.20 | 120.40 | 121.00 | 121.00 | 100,287 |
24 Apr 2024 | 126.60 | 126.80 | 122.20 | 123.20 | 123.20 | 196,749 |
23 Apr 2024 | 124.20 | 127.00 | 124.20 | 127.00 | 127.00 | 144,402 |
22 Apr 2024 | 123.00 | 124.80 | 122.20 | 124.00 | 124.00 | 122,941 |
19 Apr 2024 | 122.40 | 123.00 | 121.40 | 122.40 | 122.40 | 203,311 |
18 Apr 2024 | 121.80 | 123.40 | 121.60 | 123.00 | 123.00 | 100,153 |
17 Apr 2024 | 117.60 | 122.20 | 117.60 | 121.40 | 121.40 | 128,439 |
16 Apr 2024 | 118.20 | 119.20 | 117.20 | 117.60 | 117.60 | 146,889 |
15 Apr 2024 | 119.00 | 119.80 | 118.80 | 119.60 | 119.60 | 73,034 |
12 Apr 2024 | 118.80 | 120.60 | 118.80 | 119.00 | 119.00 | 107,796 |
11 Apr 2024 | 121.80 | 122.40 | 118.00 | 118.00 | 118.00 | 80,597 |
10 Apr 2024 | 120.80 | 123.60 | 120.80 | 122.00 | 122.00 | 86,738 |
09 Apr 2024 | 121.00 | 122.60 | 120.80 | 121.00 | 121.00 | 129,302 |
08 Apr 2024 | 119.40 | 122.00 | 118.80 | 121.40 | 121.40 | 109,050 |
05 Apr 2024 | 118.80 | 119.40 | 116.20 | 119.40 | 119.40 | 129,614 |
04 Apr 2024 | 118.20 | 120.00 | 118.20 | 119.40 | 119.40 | 128,436 |
03 Apr 2024 | 118.20 | 119.60 | 117.60 | 118.20 | 118.20 | 149,807 |
02 Apr 2024 | 115.20 | 118.60 | 115.20 | 118.20 | 118.20 | 180,980 |
27 Mar 2024 | 114.80 | 116.20 | 114.30 | 115.20 | 115.20 | 106,519 |
26 Mar 2024 | 113.80 | 115.30 | 113.80 | 114.80 | 114.80 | 121,885 |
25 Mar 2024 | 113.60 | 114.60 | 113.30 | 113.80 | 113.80 | 125,202 |
22 Mar 2024 | 112.50 | 115.40 | 112.50 | 113.60 | 113.60 | 155,134 |
21 Mar 2024 | 114.30 | 114.50 | 110.90 | 112.10 | 112.10 | 238,822 |
20 Mar 2024 | 116.00 | 116.90 | 112.80 | 113.20 | 113.20 | 310,778 |
20 Mar 2024 | 10 Dividend | |||||
19 Mar 2024 | 122.30 | 125.20 | 122.30 | 124.50 | 114.50 | 155,162 |
18 Mar 2024 | 124.70 | 124.80 | 120.40 | 122.30 | 112.48 | 259,023 |
15 Mar 2024 | 123.00 | 125.10 | 122.90 | 124.80 | 114.78 | 218,214 |
14 Mar 2024 | 124.00 | 124.00 | 122.50 | 122.80 | 112.94 | 281,505 |
13 Mar 2024 | 121.90 | 124.20 | 121.50 | 123.90 | 113.95 | 169,446 |
12 Mar 2024 | 120.60 | 122.40 | 120.10 | 121.90 | 112.11 | 90,150 |
11 Mar 2024 | 122.80 | 122.80 | 120.50 | 121.00 | 111.28 | 148,315 |
08 Mar 2024 | 120.10 | 123.30 | 120.00 | 122.80 | 112.94 | 151,767 |
07 Mar 2024 | 121.10 | 122.70 | 120.10 | 120.10 | 110.45 | 153,113 |
06 Mar 2024 | 123.00 | 123.20 | 120.70 | 121.10 | 111.37 | 123,915 |
05 Mar 2024 | 122.80 | 122.80 | 121.00 | 121.80 | 112.02 | 149,321 |
04 Mar 2024 | 121.80 | 125.40 | 121.80 | 122.80 | 112.94 | 193,687 |
01 Mar 2024 | 122.00 | 123.50 | 121.60 | 121.80 | 112.02 | 185,240 |
29 Feb 2024 | 120.80 | 122.30 | 120.70 | 121.40 | 111.65 | 236,687 |
28 Feb 2024 | 118.40 | 121.50 | 118.40 | 120.80 | 111.10 | 191,120 |
27 Feb 2024 | 117.90 | 118.90 | 116.60 | 118.90 | 109.35 | 128,814 |
26 Feb 2024 | 118.00 | 119.00 | 117.80 | 118.10 | 108.61 | 125,518 |
23 Feb 2024 | 119.10 | 119.30 | 117.90 | 118.20 | 108.71 | 95,246 |
22 Feb 2024 | 120.80 | 121.70 | 119.10 | 119.10 | 109.53 | 91,339 |
21 Feb 2024 | 122.10 | 122.80 | 118.80 | 120.00 | 110.36 | 143,021 |
20 Feb 2024 | 122.00 | 122.90 | 121.80 | 122.40 | 112.57 | 96,933 |
19 Feb 2024 | 122.10 | 122.70 | 121.40 | 122.00 | 112.20 | 77,764 |
16 Feb 2024 | 121.50 | 122.50 | 121.20 | 122.10 | 112.29 | 121,313 |
15 Feb 2024 | 119.20 | 121.50 | 118.80 | 121.50 | 111.74 | 103,638 |
14 Feb 2024 | 118.90 | 120.50 | 118.90 | 118.90 | 109.35 | 96,705 |
13 Feb 2024 | 118.50 | 121.00 | 118.50 | 118.90 | 109.35 | 147,093 |
12 Feb 2024 | 114.30 | 118.80 | 114.30 | 118.20 | 108.71 | 106,837 |
09 Feb 2024 | 114.50 | 115.30 | 113.10 | 114.30 | 105.12 | 178,932 |
08 Feb 2024 | 115.60 | 116.70 | 113.60 | 115.00 | 105.76 | 157,093 |
07 Feb 2024 | 118.20 | 120.80 | 114.40 | 115.60 | 106.31 | 206,807 |
06 Feb 2024 | 117.00 | 118.70 | 114.70 | 117.90 | 108.43 | 118,903 |
05 Feb 2024 | 120.90 | 121.20 | 117.00 | 117.00 | 107.60 | 147,657 |
02 Feb 2024 | 118.00 | 121.20 | 117.80 | 120.80 | 111.10 | 155,949 |
01 Feb 2024 | 116.70 | 118.80 | 116.50 | 117.00 | 107.60 | 95,123 |
31 Jan 2024 | 116.40 | 118.80 | 116.00 | 117.50 | 108.06 | 119,985 |
30 Jan 2024 | 116.70 | 118.60 | 115.90 | 116.10 | 106.77 | 81,957 |
29 Jan 2024 | 116.10 | 116.90 | 115.90 | 116.20 | 106.87 | 95,374 |
26 Jan 2024 | 115.60 | 116.80 | 115.00 | 116.40 | 107.05 | 89,023 |
25 Jan 2024 | 113.50 | 115.80 | 113.30 | 115.60 | 106.31 | 127,360 |
24 Jan 2024 | 112.10 | 115.00 | 112.00 | 113.60 | 104.48 | 150,934 |
23 Jan 2024 | 111.30 | 112.30 | 110.60 | 111.30 | 102.36 | 92,530 |
22 Jan 2024 | 109.50 | 111.40 | 109.50 | 111.30 | 102.36 | 67,371 |
19 Jan 2024 | 107.50 | 110.10 | 107.50 | 109.40 | 100.61 | 91,624 |
18 Jan 2024 | 109.50 | 109.80 | 108.40 | 109.00 | 100.24 | 63,024 |
17 Jan 2024 | 109.70 | 109.70 | 107.50 | 108.90 | 100.15 | 75,784 |
16 Jan 2024 | 110.70 | 111.80 | 110.20 | 110.20 | 101.35 | 57,838 |
15 Jan 2024 | 113.70 | 113.80 | 111.70 | 112.10 | 103.10 | 39,657 |
12 Jan 2024 | 111.50 | 115.20 | 111.50 | 114.60 | 105.40 | 150,434 |
11 Jan 2024 | 111.40 | 112.20 | 110.60 | 110.60 | 101.72 | 51,166 |
10 Jan 2024 | 111.10 | 111.30 | 109.90 | 111.30 | 102.36 | 101,369 |
09 Jan 2024 | 110.00 | 111.70 | 109.30 | 111.10 | 102.18 | 92,095 |
08 Jan 2024 | 108.90 | 110.20 | 108.30 | 109.60 | 100.80 | 92,330 |
05 Jan 2024 | 109.80 | 110.10 | 107.10 | 108.90 | 100.15 | 164,985 |
04 Jan 2024 | 105.80 | 109.90 | 105.80 | 109.90 | 101.07 | 109,736 |
03 Jan 2024 | 107.00 | 108.30 | 105.80 | 106.30 | 97.76 | 105,410 |
02 Jan 2024 | 106.90 | 107.90 | 106.40 | 107.10 | 98.50 | 102,103 |
29 Dec 2023 | 106.80 | 107.80 | 106.10 | 106.60 | 98.04 | 66,357 |
28 Dec 2023 | 106.90 | 107.30 | 106.60 | 106.80 | 98.22 | 45,915 |
27 Dec 2023 | 106.30 | 107.90 | 106.20 | 106.80 | 98.22 | 72,177 |
22 Dec 2023 | 104.50 | 106.20 | 104.20 | 106.00 | 97.49 | 80,835 |
21 Dec 2023 | 104.30 | 104.90 | 104.10 | 104.70 | 96.29 | 63,644 |
20 Dec 2023 | 105.60 | 107.60 | 104.50 | 104.70 | 96.29 | 170,499 |
19 Dec 2023 | 106.00 | 106.00 | 104.40 | 105.50 | 97.03 | 102,128 |
18 Dec 2023 | 105.80 | 106.30 | 104.80 | 106.00 | 97.49 | 100,131 |
15 Dec 2023 | 105.10 | 107.60 | 105.10 | 106.10 | 97.58 | 87,246 |
14 Dec 2023 | 104.20 | 105.80 | 103.90 | 105.00 | 96.57 | 290,272 |
13 Dec 2023 | 102.40 | 104.50 | 101.80 | 104.20 | 95.83 | 91,106 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |