Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 128.90 | 129.00 | 127.10 | 127.00 | 127.00 | 9,696,317 |
20 May 2024 | 128.40 | 128.40 | 128.40 | 128.40 | 128.40 | - |
17 May 2024 | 128.40 | 128.40 | 128.40 | 128.40 | 128.40 | - |
16 May 2024 | 128.40 | 128.60 | 127.10 | 128.40 | 128.40 | 4,068,069 |
15 May 2024 | 127.60 | 128.30 | 127.20 | 127.60 | 127.60 | 3,643,876 |
14 May 2024 | 124.00 | 127.70 | 125.80 | 127.45 | 127.45 | 5,656,861 |
13 May 2024 | 126.20 | 126.50 | 125.80 | 126.20 | 126.20 | 61,143 |
10 May 2024 | 126.55 | 127.70 | 125.45 | 126.10 | 126.10 | 187,504 |
09 May 2024 | 124.45 | 124.45 | 124.45 | 124.45 | 124.45 | - |
08 May 2024 | 131.55 | 125.60 | 124.20 | 124.45 | 124.45 | 281,963 |
08 May 2024 | 5 Dividend | |||||
07 May 2024 | 130.60 | 132.00 | 128.50 | 128.95 | 123.95 | 769,337 |
03 May 2024 | 130.50 | 131.30 | 129.40 | 130.50 | 125.44 | 2,254,390 |
02 May 2024 | 129.15 | 129.45 | 129.40 | 130.40 | 125.34 | 4,595,046 |
01 May 2024 | 128.10 | 128.10 | 128.10 | 128.10 | 123.13 | - |
30 Apr 2024 | 127.25 | 130.20 | 127.20 | 128.10 | 123.13 | 2,169,077 |
29 Apr 2024 | 127.75 | 128.00 | 126.30 | 126.30 | 121.40 | 94,937 |
26 Apr 2024 | 127.15 | 128.21 | 125.70 | 127.15 | 122.22 | 124,794 |
25 Apr 2024 | 129.60 | 127.40 | 125.20 | 126.20 | 121.31 | 3,308,948 |
24 Apr 2024 | 129.00 | 128.90 | 127.19 | 127.60 | 122.65 | 318,552 |
23 Apr 2024 | 127.30 | 129.20 | 120.60 | 128.65 | 123.66 | 6,140,681 |
22 Apr 2024 | 124.20 | 125.50 | 124.31 | 125.50 | 120.63 | 71,452 |
19 Apr 2024 | 121.90 | 124.10 | 122.00 | 123.15 | 118.37 | 160,606 |
18 Apr 2024 | 120.85 | 122.40 | 121.30 | 122.15 | 117.41 | 171,757 |
17 Apr 2024 | 120.15 | 120.80 | 120.00 | 120.15 | 115.49 | 96,391 |
16 Apr 2024 | 121.60 | 121.80 | 120.00 | 120.35 | 115.68 | 171,961 |
15 Apr 2024 | 122.75 | 123.50 | 121.40 | 121.40 | 116.69 | 206,946 |
12 Apr 2024 | 121.20 | 122.72 | 120.90 | 122.45 | 117.70 | 238,013 |
11 Apr 2024 | 120.55 | 121.50 | 120.40 | 120.55 | 115.88 | 112,079 |
10 Apr 2024 | 122.10 | 122.50 | 119.90 | 120.70 | 116.02 | 169,022 |
09 Apr 2024 | 122.35 | 122.40 | 120.40 | 121.20 | 116.50 | 260,338 |
08 Apr 2024 | 123.10 | 123.35 | 122.10 | 123.10 | 118.33 | 237,018 |
05 Apr 2024 | 123.90 | 124.20 | 122.40 | 122.60 | 117.85 | 1,602,762 |
04 Apr 2024 | 123.15 | 124.69 | 123.87 | 124.50 | 119.67 | 347,047 |
03 Apr 2024 | 122.65 | 124.20 | 122.50 | 123.90 | 119.10 | 1,641,153 |
02 Apr 2024 | 121.50 | 123.90 | 120.50 | 122.85 | 118.09 | 1,108,724 |
28 Mar 2024 | 120.75 | 120.75 | 120.75 | 119.50 | 114.87 | 14,030 |
27 Mar 2024 | 122.95 | 122.95 | 120.65 | 119.50 | 114.87 | 284,098 |
26 Mar 2024 | 119.50 | 119.55 | 118.55 | 119.50 | 114.87 | 58,063 |
25 Mar 2024 | 118.20 | 119.35 | 117.35 | 118.20 | 113.62 | 592,733 |
22 Mar 2024 | 116.85 | 118.90 | 117.00 | 118.15 | 113.57 | 341,377 |
21 Mar 2024 | 117.05 | 117.60 | 116.45 | 116.50 | 111.98 | 80,544 |
20 Mar 2024 | 116.50 | 117.30 | 116.50 | 116.50 | 111.98 | 177,490 |
19 Mar 2024 | 117.45 | 118.25 | 116.85 | 117.45 | 112.90 | 87,897 |
18 Mar 2024 | 114.93 | 117.40 | 114.85 | 117.25 | 112.70 | 129,221 |
15 Mar 2024 | 113.88 | 115.65 | 112.95 | 115.05 | 110.59 | 274,872 |
14 Mar 2024 | 112.68 | 114.45 | 112.65 | 113.85 | 109.44 | 295,174 |
13 Mar 2024 | 113.03 | 113.45 | 111.80 | 113.03 | 108.64 | 202,101 |
12 Mar 2024 | 113.15 | 114.10 | 112.20 | 113.15 | 108.76 | 403,216 |
11 Mar 2024 | 113.47 | 114.20 | 112.45 | 113.47 | 109.08 | 231,773 |
08 Mar 2024 | 113.80 | 113.85 | 112.80 | 113.80 | 109.39 | 182,450 |
07 Mar 2024 | 114.32 | 114.80 | 113.45 | 114.32 | 109.89 | 148,619 |
06 Mar 2024 | 114.82 | 116.20 | 114.10 | 114.82 | 110.37 | 731,291 |
05 Mar 2024 | 115.65 | 116.35 | 114.45 | 115.65 | 111.17 | 158,118 |
04 Mar 2024 | 116.13 | 116.20 | 114.95 | 116.05 | 111.55 | 266,977 |
01 Mar 2024 | 116.40 | 116.94 | 115.75 | 116.40 | 111.89 | 2,947,482 |
29 Feb 2024 | 117.10 | 118.20 | 115.90 | 117.10 | 112.56 | 1,197,211 |
28 Feb 2024 | 118.30 | 118.35 | 117.44 | 118.30 | 113.71 | 94,658 |
27 Feb 2024 | 118.38 | 118.60 | 118.00 | 118.38 | 113.79 | 116,946 |
26 Feb 2024 | 117.25 | 120.30 | 117.40 | 118.53 | 113.93 | 257,102 |
23 Feb 2024 | 117.32 | 117.55 | 115.25 | 116.13 | 111.62 | 253,441 |
22 Feb 2024 | 116.75 | 117.45 | 115.10 | 116.45 | 111.93 | 293,147 |
21 Feb 2024 | 116.15 | 116.35 | 115.70 | 116.15 | 111.65 | 117,590 |
20 Feb 2024 | 114.93 | 116.65 | 114.60 | 116.15 | 111.65 | 214,484 |
19 Feb 2024 | 114.35 | 115.15 | 113.45 | 114.35 | 109.92 | 304,382 |
16 Feb 2024 | 114.97 | 114.85 | 113.65 | 113.78 | 109.36 | 150,377 |
15 Feb 2024 | 114.82 | 115.02 | 113.80 | 114.82 | 110.37 | 328,606 |
14 Feb 2024 | 114.35 | 116.00 | 114.05 | 114.10 | 109.68 | 1,994,440 |
13 Feb 2024 | 114.40 | 115.53 | 114.50 | 114.40 | 109.96 | 246,987 |
12 Feb 2024 | 114.25 | 114.60 | 113.98 | 114.25 | 109.82 | 147,519 |
09 Feb 2024 | 115.00 | 116.25 | 112.25 | 113.65 | 109.24 | 514,022 |
08 Feb 2024 | 116.32 | 117.00 | 114.95 | 116.28 | 111.77 | 264,123 |
07 Feb 2024 | 113.35 | 117.30 | 113.40 | 117.07 | 112.54 | 269,722 |
06 Feb 2024 | 114.18 | 114.60 | 112.95 | 114.18 | 109.75 | 271,859 |
05 Feb 2024 | 115.55 | 116.30 | 114.20 | 114.30 | 109.87 | 231,837 |
02 Feb 2024 | 116.88 | 117.00 | 115.60 | 115.65 | 111.17 | 135,877 |
01 Feb 2024 | 117.10 | 117.81 | 116.35 | 117.10 | 112.56 | 996,438 |
31 Jan 2024 | 117.20 | 118.35 | 116.40 | 117.20 | 112.66 | 201,437 |
30 Jan 2024 | 120.45 | 119.60 | 117.45 | 117.97 | 113.40 | 203,085 |
29 Jan 2024 | 120.55 | 120.70 | 119.54 | 120.55 | 115.88 | 211,981 |
26 Jan 2024 | 120.25 | 121.15 | 119.50 | 120.25 | 115.59 | 72,118 |
25 Jan 2024 | 123.70 | 121.49 | 120.30 | 120.65 | 115.97 | 138,457 |
24 Jan 2024 | 122.38 | 122.65 | 120.74 | 121.05 | 116.36 | 58,545 |
23 Jan 2024 | 121.57 | 122.35 | 121.00 | 121.57 | 116.86 | 232,074 |
22 Jan 2024 | 122.68 | 122.80 | 121.90 | 122.68 | 117.92 | 149,600 |
19 Jan 2024 | 124.03 | 124.60 | 123.30 | 124.03 | 119.22 | 133,641 |
18 Jan 2024 | 125.35 | 124.91 | 123.25 | 124.07 | 119.26 | 75,829 |
17 Jan 2024 | 124.45 | 124.70 | 123.18 | 124.45 | 119.62 | 140,682 |
16 Jan 2024 | 122.68 | 124.45 | 122.55 | 123.95 | 119.14 | 385,114 |
15 Jan 2024 | 122.60 | 122.90 | 121.00 | 122.43 | 117.68 | 57,299 |
12 Jan 2024 | 120.72 | 121.55 | 120.65 | 120.72 | 116.04 | 174,205 |
11 Jan 2024 | 121.05 | 121.55 | 120.60 | 121.05 | 116.36 | 152,084 |
10 Jan 2024 | 121.95 | 121.30 | 119.90 | 120.55 | 115.88 | 119,064 |
09 Jan 2024 | 121.53 | 123.55 | 121.70 | 122.82 | 118.06 | 332,595 |
08 Jan 2024 | 121.32 | 121.60 | 120.15 | 120.10 | 115.44 | 129,314 |
05 Jan 2024 | 120.15 | 121.40 | 120.50 | 120.15 | 115.49 | 142,708 |
04 Jan 2024 | 117.70 | 120.66 | 119.70 | 119.72 | 115.08 | 79,421 |
03 Jan 2024 | 118.65 | 119.55 | 118.31 | 118.65 | 114.05 | 97,451 |
02 Jan 2024 | 117.05 | 118.45 | 115.90 | 118.25 | 113.66 | 142,649 |
29 Dec 2023 | 117.70 | 118.25 | 115.85 | 117.70 | 113.14 | 73,544 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |