Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 May 2024 | 105.41 | 109.00 | 104.25 | 104.68 | 104.68 | 18,369,452 |
30 May 2024 | 104.99 | 106.36 | 103.25 | 105.71 | 105.71 | 5,121,048 |
29 May 2024 | 105.48 | 106.78 | 102.35 | 105.54 | 105.54 | 5,548,993 |
28 May 2024 | 104.53 | 107.48 | 104.53 | 105.30 | 105.30 | 4,095,841 |
27 May 2024 | 104.81 | 105.83 | 103.00 | 105.50 | 105.50 | 1,385,182 |
24 May 2024 | 105.00 | 106.80 | 103.89 | 104.02 | 104.02 | 3,249,753 |
23 May 2024 | 108.00 | 108.37 | 105.00 | 106.12 | 106.12 | 5,091,576 |
22 May 2024 | 112.50 | 112.50 | 105.09 | 108.50 | 108.50 | 4,914,354 |
22 May 2024 | 1 Dividend | |||||
21 May 2024 | 114.50 | 115.49 | 112.19 | 114.11 | 113.11 | 4,132,452 |
20 May 2024 | 112.50 | 115.50 | 112.00 | 114.98 | 113.97 | 16,505,088 |
17 May 2024 | 106.35 | 112.85 | 105.55 | 112.59 | 111.60 | 10,150,091 |
16 May 2024 | 104.45 | 106.38 | 103.53 | 105.49 | 104.57 | 7,183,353 |
15 May 2024 | 104.62 | 104.84 | 103.00 | 104.32 | 103.41 | 10,106,882 |
14 May 2024 | 102.60 | 104.56 | 102.60 | 103.52 | 102.61 | 21,627,792 |
13 May 2024 | 104.00 | 104.80 | 102.21 | 102.31 | 101.41 | 2,927,263 |
10 May 2024 | 104.88 | 106.98 | 102.99 | 103.80 | 102.89 | 3,314,434 |
09 May 2024 | 103.98 | 105.00 | 101.38 | 104.05 | 103.14 | 4,092,990 |
08 May 2024 | 103.98 | 104.99 | 100.62 | 101.72 | 100.83 | 4,216,181 |
07 May 2024 | 105.91 | 106.18 | 103.05 | 104.48 | 103.56 | 3,232,506 |
06 May 2024 | 105.25 | 108.64 | 104.72 | 105.99 | 105.06 | 2,808,515 |
03 May 2024 | 105.21 | 105.83 | 103.71 | 105.08 | 104.16 | 6,139,446 |
02 May 2024 | 105.85 | 107.36 | 104.37 | 104.99 | 104.07 | 5,834,705 |
30 Apr 2024 | 108.65 | 108.65 | 104.77 | 105.86 | 104.93 | 6,463,031 |
29 Apr 2024 | 106.95 | 111.82 | 106.54 | 108.84 | 107.89 | 5,281,206 |
26 Apr 2024 | 103.33 | 107.99 | 99.00 | 106.69 | 105.76 | 4,333,908 |
25 Apr 2024 | 100.81 | 103.94 | 99.90 | 103.31 | 102.40 | 6,644,418 |
24 Apr 2024 | 99.47 | 101.16 | 98.30 | 100.35 | 99.47 | 6,860,612 |
23 Apr 2024 | 100.04 | 100.48 | 97.76 | 99.52 | 98.65 | 4,508,663 |
22 Apr 2024 | 102.00 | 103.18 | 99.73 | 100.72 | 99.84 | 6,255,803 |
19 Apr 2024 | 102.65 | 104.38 | 102.29 | 103.05 | 102.15 | 3,890,993 |
18 Apr 2024 | 104.16 | 104.75 | 102.76 | 104.00 | 103.09 | 7,979,327 |
17 Apr 2024 | 104.36 | 105.45 | 101.68 | 102.65 | 101.75 | 4,250,245 |
16 Apr 2024 | 102.90 | 104.51 | 101.51 | 104.36 | 103.45 | 3,755,455 |
15 Apr 2024 | 104.46 | 104.83 | 103.33 | 104.10 | 103.19 | 6,666,705 |
12 Apr 2024 | 105.80 | 111.82 | 102.15 | 103.31 | 102.40 | 4,633,739 |
11 Apr 2024 | 107.02 | 107.80 | 105.19 | 105.43 | 104.51 | 3,010,988 |
10 Apr 2024 | 108.56 | 109.69 | 105.63 | 106.47 | 105.54 | 7,596,420 |
09 Apr 2024 | 105.87 | 109.80 | 105.80 | 108.90 | 107.95 | 12,718,793 |
08 Apr 2024 | 103.65 | 105.91 | 103.09 | 105.67 | 104.74 | 2,987,015 |
05 Apr 2024 | 102.01 | 104.25 | 101.21 | 103.70 | 102.79 | 3,519,613 |
04 Apr 2024 | 101.07 | 105.00 | 101.07 | 102.11 | 101.22 | 5,316,859 |
03 Apr 2024 | 98.30 | 103.34 | 97.60 | 102.07 | 101.18 | 6,986,395 |
02 Apr 2024 | 99.79 | 100.75 | 98.19 | 99.14 | 98.27 | 9,894,434 |
01 Apr 2024 | 98.25 | 100.88 | 98.25 | 99.99 | 99.11 | 6,370,339 |
27 Mar 2024 | 97.51 | 98.85 | 97.50 | 98.30 | 97.44 | 6,528,626 |
26 Mar 2024 | 97.91 | 98.87 | 97.61 | 98.01 | 97.15 | 2,842,560 |
25 Mar 2024 | 97.31 | 98.82 | 97.21 | 98.12 | 97.26 | 2,956,900 |
22 Mar 2024 | 96.60 | 98.31 | 96.17 | 97.95 | 97.09 | 3,297,803 |
21 Mar 2024 | 94.85 | 96.88 | 94.85 | 96.62 | 95.77 | 3,349,504 |
20 Mar 2024 | 91.67 | 95.55 | 90.00 | 95.15 | 94.32 | 3,671,951 |
19 Mar 2024 | 96.90 | 96.90 | 90.36 | 92.11 | 91.30 | 13,517,475 |
15 Mar 2024 | 91.00 | 99.75 | 90.00 | 97.01 | 96.16 | 34,299,390 |
14 Mar 2024 | 89.42 | 91.82 | 89.42 | 90.38 | 89.59 | 6,469,181 |
13 Mar 2024 | 84.95 | 90.94 | 84.95 | 90.26 | 89.47 | 11,497,913 |
12 Mar 2024 | 85.44 | 85.44 | 83.74 | 84.27 | 83.53 | 1,783,864 |
11 Mar 2024 | 83.18 | 85.39 | 83.18 | 84.60 | 83.86 | 2,052,629 |
08 Mar 2024 | 83.89 | 84.89 | 83.80 | 84.40 | 83.66 | 2,913,935 |
07 Mar 2024 | 82.50 | 84.70 | 82.20 | 83.84 | 83.11 | 3,679,053 |
06 Mar 2024 | 83.83 | 84.14 | 81.71 | 82.10 | 81.38 | 5,576,429 |
05 Mar 2024 | 84.20 | 84.40 | 83.05 | 83.64 | 82.91 | 2,721,314 |
04 Mar 2024 | 83.01 | 84.44 | 82.62 | 84.20 | 83.46 | 1,880,682 |
01 Mar 2024 | 82.49 | 84.03 | 82.31 | 83.11 | 82.38 | 3,232,778 |
29 Feb 2024 | 83.50 | 83.90 | 82.30 | 83.11 | 82.38 | 10,673,944 |
29 Feb 2024 | 0.8 Dividend | |||||
28 Feb 2024 | 85.71 | 86.01 | 81.90 | 82.45 | 80.93 | 4,443,331 |
27 Feb 2024 | 84.98 | 86.00 | 84.57 | 85.47 | 83.90 | 1,837,235 |
26 Feb 2024 | 85.50 | 85.51 | 82.80 | 84.98 | 83.42 | 2,532,761 |
23 Feb 2024 | 86.00 | 86.75 | 85.00 | 85.44 | 83.87 | 2,667,698 |
22 Feb 2024 | 86.11 | 87.19 | 85.20 | 86.05 | 84.47 | 3,327,769 |
21 Feb 2024 | 86.12 | 86.89 | 84.64 | 86.11 | 84.53 | 5,041,284 |
20 Feb 2024 | 85.22 | 86.80 | 84.84 | 86.77 | 85.18 | 3,238,955 |
19 Feb 2024 | 86.44 | 88.30 | 86.26 | 88.00 | 86.38 | 908,520 |
16 Feb 2024 | 85.92 | 87.68 | 85.92 | 86.65 | 85.06 | 1,845,293 |
15 Feb 2024 | 85.37 | 86.96 | 85.30 | 86.00 | 84.42 | 2,638,011 |
14 Feb 2024 | 85.80 | 86.11 | 84.60 | 85.60 | 84.03 | 2,168,142 |
13 Feb 2024 | 85.48 | 86.77 | 84.50 | 84.72 | 83.16 | 1,533,750 |
12 Feb 2024 | 85.68 | 88.23 | 85.59 | 86.23 | 84.64 | 1,178,891 |
09 Feb 2024 | 88.21 | 88.69 | 85.28 | 85.41 | 83.84 | 3,708,017 |
08 Feb 2024 | 90.48 | 90.48 | 87.08 | 87.10 | 85.50 | 4,704,002 |
07 Feb 2024 | 89.17 | 90.57 | 89.15 | 89.90 | 88.25 | 5,389,200 |
06 Feb 2024 | 90.86 | 91.39 | 87.01 | 89.25 | 87.61 | 8,150,298 |
02 Feb 2024 | 91.68 | 91.90 | 88.49 | 89.20 | 87.56 | 8,772,725 |
01 Feb 2024 | 89.60 | 92.65 | 88.87 | 91.20 | 89.52 | 5,236,864 |
31 Jan 2024 | 88.04 | 90.13 | 87.50 | 88.72 | 87.09 | 7,413,950 |
30 Jan 2024 | 88.52 | 89.40 | 87.41 | 88.71 | 87.08 | 8,505,301 |
29 Jan 2024 | 88.97 | 89.84 | 87.93 | 89.58 | 87.93 | 3,326,040 |
26 Jan 2024 | 87.51 | 88.99 | 87.37 | 88.20 | 86.58 | 4,161,458 |
25 Jan 2024 | 87.24 | 88.32 | 85.57 | 87.51 | 85.90 | 5,830,126 |
24 Jan 2024 | 85.49 | 87.97 | 85.04 | 87.30 | 85.70 | 5,148,308 |
23 Jan 2024 | 82.87 | 84.92 | 82.87 | 84.92 | 83.36 | 3,696,989 |
22 Jan 2024 | 83.48 | 84.72 | 82.00 | 82.22 | 80.71 | 1,708,242 |
19 Jan 2024 | 83.50 | 85.69 | 79.99 | 84.95 | 83.39 | 4,535,501 |
18 Jan 2024 | 83.41 | 84.30 | 82.76 | 83.67 | 82.13 | 3,385,633 |
17 Jan 2024 | 83.81 | 83.83 | 81.91 | 83.59 | 82.05 | 4,607,449 |
16 Jan 2024 | 86.40 | 86.40 | 83.70 | 84.00 | 82.46 | 3,763,370 |
15 Jan 2024 | 86.28 | 86.91 | 86.11 | 86.78 | 85.18 | 223,495 |
12 Jan 2024 | 84.71 | 87.22 | 84.71 | 86.03 | 84.45 | 1,987,334 |
11 Jan 2024 | 85.96 | 86.52 | 84.55 | 84.95 | 83.39 | 3,874,970 |
10 Jan 2024 | 87.19 | 88.20 | 85.54 | 86.53 | 84.94 | 3,584,019 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |