Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 118.39 | 119.68 | 118.00 | 119.13 | 119.13 | 424 |
20 May 2024 | 119.33 | 120.19 | 119.07 | 119.77 | 119.77 | 1,174 |
17 May 2024 | 119.74 | 119.74 | 117.99 | 118.93 | 118.93 | 59 |
16 May 2024 | 122.35 | 123.58 | 119.74 | 120.24 | 120.24 | 307 |
15 May 2024 | 118.78 | 121.03 | 118.56 | 121.03 | 121.03 | 1,411 |
14 May 2024 | 117.50 | 117.50 | 116.23 | 116.64 | 116.64 | 18 |
13 May 2024 | 118.49 | 118.49 | 117.06 | 117.06 | 117.06 | 126 |
10 May 2024 | 117.23 | 118.05 | 117.03 | 117.75 | 117.75 | 335 |
09 May 2024 | 116.01 | 117.44 | 116.01 | 117.28 | 117.28 | 172 |
08 May 2024 | 115.50 | 116.74 | 114.34 | 115.76 | 115.76 | 1,715 |
07 May 2024 | 118.06 | 118.64 | 117.21 | 117.62 | 117.62 | 324 |
03 May 2024 | 113.86 | 120.78 | 113.86 | 117.39 | 117.39 | 671 |
02 May 2024 | 113.22 | 113.62 | 111.19 | 112.36 | 112.36 | 814 |
01 May 2024 | 112.02 | 112.30 | 110.63 | 111.60 | 111.60 | 92 |
30 Apr 2024 | 113.02 | 114.22 | 113.02 | 113.12 | 113.12 | 547 |
29 Apr 2024 | 114.51 | 114.81 | 113.94 | 114.41 | 114.41 | 683 |
26 Apr 2024 | 112.65 | 114.45 | 111.99 | 114.20 | 114.20 | 899 |
25 Apr 2024 | 110.69 | 110.78 | 107.50 | 110.78 | 110.78 | 656 |
24 Apr 2024 | 112.93 | 114.51 | 111.46 | 111.90 | 111.90 | 463 |
23 Apr 2024 | 108.30 | 112.71 | 105.64 | 112.48 | 112.48 | 976 |
22 Apr 2024 | 105.58 | 106.73 | 105.32 | 106.69 | 106.69 | 276 |
19 Apr 2024 | 105.94 | 107.98 | 105.28 | 105.80 | 105.80 | 16,300 |
18 Apr 2024 | 109.39 | 109.61 | 106.97 | 106.97 | 106.97 | 408 |
17 Apr 2024 | 108.23 | 108.23 | 106.07 | 106.27 | 106.27 | 871 |
16 Apr 2024 | 107.09 | 107.48 | 105.41 | 106.66 | 106.66 | 601 |
15 Apr 2024 | 110.60 | 111.00 | 109.14 | 110.36 | 110.36 | 77 |
12 Apr 2024 | 110.05 | 110.82 | 109.31 | 110.57 | 110.57 | 752 |
11 Apr 2024 | 110.17 | 111.50 | 109.90 | 111.18 | 111.18 | 326 |
10 Apr 2024 | 110.64 | 111.60 | 109.96 | 110.19 | 110.19 | 3,032 |
09 Apr 2024 | 115.95 | 116.54 | 112.86 | 114.78 | 114.78 | 980 |
08 Apr 2024 | 116.50 | 116.63 | 115.38 | 116.07 | 116.07 | 575 |
05 Apr 2024 | 114.80 | 116.36 | 114.07 | 116.36 | 116.36 | 686 |
04 Apr 2024 | 117.31 | 117.71 | 116.18 | 116.57 | 116.57 | 2,714 |
03 Apr 2024 | 114.01 | 115.53 | 114.01 | 115.53 | 115.53 | 329 |
02 Apr 2024 | 114.21 | 114.21 | 112.48 | 113.94 | 113.94 | 1,169 |
28 Mar 2024 | 118.28 | 120.71 | 118.28 | 120.45 | 120.45 | 1,906 |
27 Mar 2024 | 116.83 | 117.89 | 116.38 | 117.55 | 117.55 | 1,607 |
26 Mar 2024 | 115.88 | 116.82 | 115.75 | 116.48 | 116.48 | 970 |
25 Mar 2024 | 115.80 | 117.24 | 115.80 | 116.43 | 116.43 | 833 |
22 Mar 2024 | 116.32 | 117.32 | 115.59 | 116.92 | 116.92 | 2,447 |
21 Mar 2024 | 115.90 | 117.15 | 115.54 | 116.54 | 116.54 | 3,057 |
20 Mar 2024 | 111.36 | 114.51 | 110.77 | 114.32 | 114.32 | 682 |
19 Mar 2024 | 109.12 | 111.40 | 109.12 | 111.01 | 111.01 | 367 |
18 Mar 2024 | 110.42 | 111.62 | 109.00 | 110.83 | 110.83 | 1,504 |
15 Mar 2024 | 109.13 | 111.33 | 108.60 | 110.74 | 110.74 | 778 |
14 Mar 2024 | 114.06 | 114.15 | 109.66 | 110.38 | 110.38 | 1,530 |
14 Mar 2024 | 0.2 Dividend | |||||
13 Mar 2024 | 110.15 | 114.56 | 110.15 | 114.10 | 113.90 | 602 |
12 Mar 2024 | 110.62 | 112.43 | 109.72 | 112.20 | 112.00 | 377 |
11 Mar 2024 | 112.14 | 112.23 | 109.31 | 110.70 | 110.51 | 877 |
08 Mar 2024 | 114.52 | 115.00 | 112.72 | 112.72 | 112.52 | 927 |
07 Mar 2024 | 112.60 | 114.69 | 112.60 | 114.29 | 114.09 | 464 |
06 Mar 2024 | 111.07 | 111.51 | 110.49 | 111.10 | 110.91 | 653 |
05 Mar 2024 | 112.10 | 113.04 | 110.77 | 110.98 | 110.79 | 5,581 |
04 Mar 2024 | 112.30 | 113.30 | 111.32 | 111.32 | 111.13 | 1,313 |
01 Mar 2024 | 108.39 | 110.65 | 108.18 | 110.65 | 110.46 | 5,914 |
29 Feb 2024 | 107.20 | 108.35 | 107.20 | 108.34 | 108.15 | 1,730 |
28 Feb 2024 | 106.36 | 107.21 | 105.79 | 106.55 | 106.36 | 70 |
27 Feb 2024 | 107.00 | 107.83 | 106.49 | 106.72 | 106.53 | 813 |
26 Feb 2024 | 106.00 | 107.08 | 105.57 | 105.80 | 105.61 | 471 |
23 Feb 2024 | 105.87 | 106.61 | 105.87 | 106.17 | 105.98 | 182 |
22 Feb 2024 | 104.70 | 105.99 | 104.60 | 105.12 | 104.94 | 833 |
21 Feb 2024 | 104.58 | 105.82 | 103.26 | 103.26 | 103.08 | 2,498 |
20 Feb 2024 | 101.24 | 102.83 | 100.13 | 102.83 | 102.65 | 1,782 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 104.48 | 104.48 | 101.81 | 102.21 | 102.03 | 1,083 |
15 Feb 2024 | 104.90 | 104.90 | 103.32 | 104.19 | 104.01 | 332 |
14 Feb 2024 | 103.84 | 104.16 | 102.26 | 104.16 | 103.98 | 312 |
13 Feb 2024 | 101.49 | 103.18 | 100.29 | 102.44 | 102.26 | 1,529 |
12 Feb 2024 | 103.79 | 106.26 | 103.15 | 105.79 | 105.60 | 564 |
09 Feb 2024 | 102.91 | 103.33 | 102.36 | 103.33 | 103.15 | 316 |
08 Feb 2024 | 104.00 | 104.03 | 102.22 | 102.79 | 102.61 | 3,041 |
07 Feb 2024 | 103.33 | 104.29 | 102.90 | 103.11 | 102.92 | 1,152 |
06 Feb 2024 | 104.29 | 104.36 | 101.94 | 101.94 | 101.76 | 1,169 |
05 Feb 2024 | 104.69 | 104.87 | 103.22 | 104.54 | 104.36 | 2,684 |
02 Feb 2024 | 104.96 | 105.11 | 103.47 | 104.92 | 104.74 | 990 |
01 Feb 2024 | 106.48 | 106.64 | 104.67 | 105.90 | 105.72 | 584 |
31 Jan 2024 | 105.05 | 107.71 | 105.05 | 106.14 | 105.95 | 257 |
30 Jan 2024 | 108.52 | 110.38 | 105.25 | 106.91 | 106.72 | 1,906 |
29 Jan 2024 | 105.49 | 105.98 | 104.60 | 105.98 | 105.79 | 1,133 |
26 Jan 2024 | 104.50 | 105.82 | 104.50 | 104.67 | 104.49 | 547 |
25 Jan 2024 | 103.13 | 104.29 | 103.00 | 103.87 | 103.69 | 2,349 |
24 Jan 2024 | 104.55 | 105.11 | 102.76 | 102.76 | 102.58 | 1,199 |
23 Jan 2024 | 106.14 | 108.21 | 102.78 | 102.92 | 102.74 | 3,055 |
22 Jan 2024 | 107.21 | 108.37 | 106.42 | 108.31 | 108.12 | 1,789 |
19 Jan 2024 | 103.80 | 105.84 | 103.66 | 105.83 | 105.65 | 2,178 |
18 Jan 2024 | 105.14 | 105.76 | 102.99 | 103.40 | 103.22 | 1,674 |
17 Jan 2024 | 104.12 | 104.12 | 102.74 | 103.21 | 103.03 | 283 |
16 Jan 2024 | 104.91 | 104.91 | 103.54 | 103.54 | 103.36 | 38,794 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 105.00 | 106.17 | 103.97 | 104.91 | 104.72 | 585 |
11 Jan 2024 | 104.69 | 105.57 | 103.86 | 105.00 | 104.82 | 416 |
10 Jan 2024 | 103.31 | 106.10 | 103.31 | 105.05 | 104.87 | 9,282 |
09 Jan 2024 | 102.86 | 103.50 | 101.27 | 103.50 | 103.32 | 1,366 |
08 Jan 2024 | 102.28 | 103.42 | 102.20 | 103.12 | 102.94 | 1,148 |
05 Jan 2024 | 101.31 | 102.19 | 101.25 | 102.14 | 101.97 | 747 |
04 Jan 2024 | 100.47 | 101.38 | 99.87 | 101.22 | 101.04 | 16,662 |
03 Jan 2024 | 100.31 | 101.20 | 99.07 | 100.91 | 100.73 | 1,734 |
02 Jan 2024 | 101.68 | 102.42 | 100.71 | 101.37 | 101.20 | 1,539 |
29 Dec 2023 | 103.43 | 103.83 | 103.01 | 103.30 | 103.12 | 1,241 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |