Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 0.00 | 114.88 | 114.88 | 114.88 | 114.88 | 1,716 |
01 May 2024 | 118.20 | 118.20 | 118.20 | 118.20 | 118.20 | - |
30 Apr 2024 | 118.20 | 118.20 | 118.20 | 118.20 | 118.20 | - |
29 Apr 2024 | 118.20 | 118.20 | 118.20 | 118.20 | 118.20 | - |
26 Apr 2024 | 116.63 | 119.10 | 116.22 | 118.20 | 118.20 | 3,465 |
25 Apr 2024 | 113.40 | 114.71 | 112.99 | 114.20 | 114.20 | 5,564 |
24 Apr 2024 | 115.86 | 115.92 | 113.90 | 114.50 | 114.50 | 10,804 |
23 Apr 2024 | 114.78 | 115.55 | 114.71 | 115.20 | 115.20 | 11,298 |
22 Apr 2024 | 116.31 | 116.31 | 114.32 | 114.80 | 114.80 | 4,717 |
19 Apr 2024 | 116.24 | 116.71 | 115.33 | 115.90 | 115.90 | 6,220 |
18 Apr 2024 | 118.34 | 118.72 | 116.15 | 118.10 | 118.10 | 8,116 |
17 Apr 2024 | 120.62 | 121.07 | 119.10 | 119.70 | 119.70 | 670,331 |
16 Apr 2024 | 120.19 | 121.40 | 119.78 | 120.70 | 120.70 | 1,448,762 |
15 Apr 2024 | 122.15 | 122.45 | 119.96 | 121.20 | 121.20 | 9,657 |
12 Apr 2024 | 121.51 | 121.92 | 120.44 | 121.60 | 121.60 | 7,957 |
11 Apr 2024 | 121.50 | 123.78 | 121.32 | 123.00 | 123.00 | 8,755 |
10 Apr 2024 | 121.46 | 123.22 | 121.33 | 122.00 | 122.00 | 3,550 |
09 Apr 2024 | 124.63 | 124.63 | 121.26 | 122.10 | 122.10 | 44,077 |
09 Apr 2024 | 0.4 Dividend | |||||
08 Apr 2024 | 125.00 | 125.00 | 123.81 | 123.90 | 123.50 | 6,945 |
05 Apr 2024 | 124.40 | 125.98 | 124.16 | 123.90 | 123.50 | 16,187 |
04 Apr 2024 | 127.75 | 127.99 | 125.52 | 123.90 | 123.50 | 18,943 |
03 Apr 2024 | 124.00 | 126.34 | 124.00 | 123.90 | 123.50 | 136,364 |
02 Apr 2024 | 124.50 | 124.86 | 123.43 | 123.90 | 123.50 | 14,677 |
28 Mar 2024 | 125.39 | 126.04 | 125.22 | 125.60 | 125.19 | 8,985 |
27 Mar 2024 | 127.39 | 127.67 | 124.51 | 124.90 | 124.50 | 8,381 |
26 Mar 2024 | 126.68 | 126.89 | 125.84 | 126.70 | 126.29 | 10,856 |
25 Mar 2024 | 127.32 | 127.79 | 126.11 | 126.50 | 126.09 | 1,249,420 |
22 Mar 2024 | 129.01 | 129.01 | 127.52 | 128.10 | 127.69 | 13,179 |
21 Mar 2024 | 130.54 | 132.78 | 129.43 | 131.00 | 130.58 | 34,782 |
20 Mar 2024 | 129.98 | 130.52 | 128.30 | 128.40 | 127.99 | 10,377 |
19 Mar 2024 | 127.52 | 128.99 | 126.49 | 128.20 | 127.79 | 12,102 |
18 Mar 2024 | 127.42 | 128.95 | 126.94 | 127.50 | 127.09 | 168,295 |
15 Mar 2024 | 123.79 | 125.60 | 123.79 | 124.50 | 124.10 | 14,288 |
14 Mar 2024 | 127.57 | 127.63 | 125.00 | 126.20 | 125.79 | 39,104 |
13 Mar 2024 | 128.17 | 128.69 | 124.84 | 125.10 | 124.70 | 25,331 |
12 Mar 2024 | 130.60 | 130.60 | 124.61 | 125.30 | 124.90 | 130,788 |
11 Mar 2024 | 111.45 | 114.71 | 111.17 | 114.00 | 113.63 | 31,591 |
08 Mar 2024 | 113.98 | 114.54 | 111.60 | 111.70 | 111.34 | 55,137 |
07 Mar 2024 | 113.68 | 114.21 | 112.33 | 113.30 | 112.93 | 3,057 |
06 Mar 2024 | 111.43 | 113.03 | 110.65 | 112.20 | 111.84 | 6,887 |
05 Mar 2024 | 112.82 | 113.09 | 110.54 | 111.90 | 111.54 | 7,942 |
04 Mar 2024 | 113.89 | 114.31 | 113.38 | 113.90 | 113.53 | 6,203 |
01 Mar 2024 | 111.98 | 113.80 | 111.85 | 112.90 | 112.54 | 6,540 |
29 Feb 2024 | 111.60 | 112.42 | 110.68 | 111.40 | 111.04 | 519,777 |
28 Feb 2024 | 111.15 | 112.00 | 111.13 | 111.90 | 111.54 | 5,284 |
27 Feb 2024 | 110.70 | 111.24 | 109.82 | 110.30 | 109.94 | 5,829 |
26 Feb 2024 | 112.00 | 112.46 | 111.27 | 112.30 | 111.94 | 8,947 |
23 Feb 2024 | 112.07 | 113.35 | 111.83 | 112.30 | 111.94 | 3,369 |
22 Feb 2024 | 110.93 | 111.05 | 109.70 | 109.80 | 109.45 | 6,076 |
21 Feb 2024 | 106.64 | 108.12 | 106.62 | 107.60 | 107.25 | 8,010 |
20 Feb 2024 | 110.99 | 111.00 | 107.69 | 108.10 | 107.75 | 19,615 |
19 Feb 2024 | 112.50 | 112.50 | 112.50 | 112.50 | 112.14 | - |
16 Feb 2024 | 113.28 | 113.28 | 111.67 | 112.50 | 112.14 | 929,759 |
15 Feb 2024 | 114.10 | 114.47 | 112.89 | 113.40 | 113.03 | 4,133 |
14 Feb 2024 | 114.30 | 114.71 | 113.56 | 113.80 | 113.43 | 4,274 |
13 Feb 2024 | 113.75 | 114.20 | 113.11 | 113.80 | 113.43 | 5,973 |
12 Feb 2024 | 116.90 | 117.08 | 115.37 | 116.90 | 116.52 | 4,266 |
09 Feb 2024 | 117.10 | 117.29 | 115.79 | 117.00 | 116.62 | 8,461 |
08 Feb 2024 | 117.00 | 117.78 | 116.00 | 116.30 | 115.92 | 5,989 |
07 Feb 2024 | 115.30 | 117.33 | 115.30 | 116.20 | 115.82 | 300,727 |
06 Feb 2024 | 116.72 | 116.91 | 115.53 | 115.90 | 115.53 | 285,008 |
05 Feb 2024 | 115.79 | 116.55 | 114.79 | 115.30 | 114.93 | 7,214 |
02 Feb 2024 | 115.70 | 116.49 | 115.18 | 115.40 | 115.03 | 8,945 |
01 Feb 2024 | 112.75 | 115.73 | 112.63 | 114.60 | 114.23 | 15,138 |
31 Jan 2024 | 113.64 | 114.32 | 112.05 | 112.40 | 112.04 | 11,509 |
30 Jan 2024 | 113.75 | 114.35 | 112.77 | 113.90 | 113.53 | 481,221 |
29 Jan 2024 | 114.35 | 114.49 | 113.00 | 113.40 | 113.03 | 10,799 |
26 Jan 2024 | 114.51 | 115.43 | 114.26 | 115.20 | 114.83 | 4,443 |
25 Jan 2024 | 115.14 | 116.18 | 114.52 | 115.80 | 115.43 | 22,212 |
24 Jan 2024 | 113.43 | 115.40 | 113.21 | 115.10 | 114.73 | 19,270 |
23 Jan 2024 | 110.15 | 112.08 | 109.56 | 110.50 | 110.14 | 970,533 |
22 Jan 2024 | 109.80 | 110.63 | 109.31 | 110.20 | 109.84 | 9,252 |
19 Jan 2024 | 109.35 | 110.19 | 109.00 | 109.50 | 109.15 | 13,770 |
18 Jan 2024 | 106.92 | 108.60 | 106.73 | 108.40 | 108.05 | 9,470 |
17 Jan 2024 | 106.94 | 107.50 | 105.70 | 106.60 | 106.26 | 5,549 |
16 Jan 2024 | 106.42 | 106.64 | 105.49 | 106.40 | 106.06 | 293,922 |
15 Jan 2024 | 105.70 | 105.70 | 105.70 | 105.70 | 105.36 | - |
12 Jan 2024 | 105.18 | 106.50 | 105.05 | 105.70 | 105.36 | 84,510 |
11 Jan 2024 | 104.15 | 104.68 | 103.58 | 103.90 | 103.56 | 5,576 |
10 Jan 2024 | 103.43 | 104.05 | 102.72 | 103.90 | 103.56 | 6,511 |
10 Jan 2024 | 0.4 Dividend | |||||
09 Jan 2024 | 103.88 | 104.42 | 103.37 | 103.20 | 102.47 | 2,572 |
08 Jan 2024 | 102.99 | 104.72 | 102.13 | 103.20 | 102.47 | 8,928 |
05 Jan 2024 | 102.53 | 103.60 | 102.53 | 103.20 | 102.47 | 3,896 |
04 Jan 2024 | 102.89 | 103.13 | 102.44 | 103.20 | 102.47 | 5,877 |
03 Jan 2024 | 103.30 | 103.30 | 101.79 | 103.20 | 102.47 | 13,916 |
02 Jan 2024 | 104.24 | 104.50 | 102.46 | 103.20 | 102.47 | 10,627 |
29 Dec 2023 | 106.80 | 106.92 | 104.79 | 106.20 | 105.45 | 9,131 |
28 Dec 2023 | 105.96 | 106.30 | 105.60 | 106.10 | 105.35 | 4,385 |
27 Dec 2023 | 106.19 | 106.21 | 105.60 | 106.90 | 106.14 | 2,604 |
22 Dec 2023 | 105.70 | 106.48 | 105.47 | 105.80 | 105.05 | 8,891 |
21 Dec 2023 | 104.72 | 105.62 | 104.54 | 102.00 | 101.28 | 32,325 |
20 Dec 2023 | 106.12 | 106.12 | 105.10 | 102.00 | 101.28 | 8,939 |
19 Dec 2023 | 105.00 | 106.27 | 104.84 | 102.00 | 101.28 | 19,677 |
18 Dec 2023 | 103.78 | 106.16 | 102.91 | 102.00 | 101.28 | 814,096 |
15 Dec 2023 | 100.48 | 103.63 | 99.37 | 102.00 | 101.28 | 59,505 |
14 Dec 2023 | 103.20 | 103.20 | 99.91 | 101.00 | 100.28 | 175,884 |
13 Dec 2023 | 100.44 | 103.09 | 99.23 | 102.80 | 102.07 | 52,382 |
12 Dec 2023 | 105.19 | 115.13 | 101.28 | 103.20 | 102.47 | 164,555 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |