Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | 126.10 | 127.20 | 126.10 | 127.20 | 127.20 | 604 |
07 May 2024 | 123.90 | 125.80 | 123.90 | 125.80 | 125.80 | - |
06 May 2024 | 123.40 | 124.30 | 123.00 | 123.40 | 123.40 | - |
03 May 2024 | 122.90 | 124.00 | 122.90 | 123.10 | 123.10 | - |
02 May 2024 | 121.60 | 122.60 | 121.60 | 122.50 | 122.50 | - |
30 Apr 2024 | 123.00 | 124.00 | 121.70 | 121.70 | 121.70 | - |
29 Apr 2024 | 123.80 | 123.80 | 122.60 | 122.80 | 122.80 | - |
26 Apr 2024 | 124.40 | 124.40 | 122.90 | 122.90 | 122.90 | - |
25 Apr 2024 | 123.50 | 123.60 | 122.40 | 122.90 | 122.90 | - |
24 Apr 2024 | 125.40 | 125.50 | 123.50 | 123.50 | 123.50 | - |
23 Apr 2024 | 122.80 | 125.70 | 122.80 | 124.70 | 124.70 | - |
22 Apr 2024 | 121.20 | 123.50 | 121.20 | 122.40 | 122.40 | - |
19 Apr 2024 | 121.40 | 121.40 | 120.20 | 120.20 | 120.20 | - |
18 Apr 2024 | 123.50 | 123.50 | 121.80 | 121.80 | 121.80 | - |
17 Apr 2024 | 123.20 | 124.30 | 122.80 | 122.80 | 122.80 | - |
16 Apr 2024 | 124.30 | 124.50 | 123.00 | 123.90 | 123.90 | - |
15 Apr 2024 | 126.90 | 127.50 | 125.30 | 125.30 | 125.30 | - |
12 Apr 2024 | 127.70 | 128.70 | 125.40 | 125.40 | 125.40 | - |
11 Apr 2024 | 126.80 | 127.80 | 126.00 | 126.80 | 126.80 | - |
10 Apr 2024 | 128.20 | 128.30 | 126.60 | 126.60 | 126.60 | - |
09 Apr 2024 | 128.80 | 128.80 | 127.20 | 127.20 | 127.20 | - |
08 Apr 2024 | 127.20 | 129.20 | 127.20 | 128.90 | 128.90 | - |
05 Apr 2024 | 128.80 | 128.90 | 127.60 | 127.60 | 127.60 | - |
04 Apr 2024 | 131.10 | 132.20 | 130.30 | 130.30 | 130.30 | - |
03 Apr 2024 | 128.90 | 130.90 | 127.10 | 130.90 | 130.90 | - |
02 Apr 2024 | 130.40 | 132.70 | 128.80 | 128.80 | 128.80 | - |
28 Mar 2024 | 131.90 | 132.20 | 130.10 | 130.10 | 130.10 | - |
27 Mar 2024 | 126.90 | 131.90 | 126.90 | 131.70 | 131.70 | - |
26 Mar 2024 | 128.70 | 129.40 | 128.50 | 128.50 | 128.50 | - |
25 Mar 2024 | 130.70 | 131.00 | 128.40 | 128.40 | 128.40 | - |
22 Mar 2024 | 129.50 | 130.90 | 129.20 | 130.90 | 130.90 | - |
21 Mar 2024 | 132.50 | 132.70 | 129.80 | 129.80 | 129.80 | - |
20 Mar 2024 | 131.40 | 131.40 | 128.10 | 131.00 | 131.00 | - |
20 Mar 2024 | 1 Dividend | |||||
19 Mar 2024 | 131.80 | 132.50 | 130.80 | 131.20 | 130.20 | - |
18 Mar 2024 | 132.20 | 132.90 | 130.70 | 131.70 | 130.70 | - |
15 Mar 2024 | 128.40 | 132.80 | 128.40 | 130.80 | 129.80 | - |
14 Mar 2024 | 132.50 | 132.70 | 128.20 | 128.20 | 127.22 | - |
13 Mar 2024 | 125.70 | 131.40 | 124.50 | 131.40 | 130.40 | - |
12 Mar 2024 | 123.80 | 123.90 | 123.70 | 123.70 | 122.76 | - |
11 Mar 2024 | 126.10 | 126.20 | 122.50 | 123.00 | 122.06 | - |
08 Mar 2024 | 125.70 | 127.50 | 125.70 | 126.10 | 125.14 | - |
07 Mar 2024 | 125.40 | 126.60 | 124.70 | 125.30 | 124.34 | - |
06 Mar 2024 | 121.50 | 124.30 | 121.50 | 124.10 | 123.15 | - |
05 Mar 2024 | 126.40 | 127.20 | 121.30 | 121.30 | 120.38 | - |
04 Mar 2024 | 127.90 | 127.90 | 127.00 | 127.00 | 126.03 | - |
01 Mar 2024 | 127.10 | 127.80 | 127.00 | 127.60 | 126.63 | - |
29 Feb 2024 | 128.30 | 128.30 | 127.10 | 127.10 | 126.13 | - |
28 Feb 2024 | 127.20 | 127.40 | 126.50 | 127.40 | 126.43 | - |
27 Feb 2024 | 127.40 | 127.40 | 126.10 | 126.90 | 125.93 | - |
26 Feb 2024 | 123.00 | 126.40 | 123.00 | 126.00 | 125.04 | - |
23 Feb 2024 | 123.70 | 124.30 | 123.50 | 123.50 | 122.56 | - |
22 Feb 2024 | 120.10 | 124.00 | 120.10 | 123.40 | 122.46 | - |
21 Feb 2024 | 121.80 | 121.80 | 118.60 | 118.90 | 117.99 | - |
20 Feb 2024 | 122.40 | 122.40 | 120.20 | 121.30 | 120.38 | - |
19 Feb 2024 | 120.40 | 124.30 | 120.40 | 122.30 | 121.37 | - |
16 Feb 2024 | 121.50 | 121.90 | 120.90 | 121.00 | 120.08 | - |
15 Feb 2024 | 123.00 | 123.70 | 120.90 | 120.90 | 119.98 | - |
14 Feb 2024 | 120.50 | 123.20 | 120.50 | 122.20 | 121.27 | - |
13 Feb 2024 | 124.60 | 124.60 | 119.20 | 120.20 | 119.28 | - |
12 Feb 2024 | 127.30 | 128.20 | 124.90 | 124.90 | 123.95 | - |
09 Feb 2024 | 124.70 | 126.90 | 124.70 | 126.90 | 125.93 | - |
08 Feb 2024 | 126.80 | 127.40 | 124.50 | 124.50 | 123.55 | - |
07 Feb 2024 | 127.70 | 128.40 | 126.50 | 126.50 | 125.54 | - |
06 Feb 2024 | 125.80 | 127.60 | 125.70 | 127.30 | 126.33 | - |
05 Feb 2024 | 126.10 | 126.70 | 124.80 | 124.80 | 123.85 | - |
02 Feb 2024 | 126.50 | 126.90 | 125.80 | 125.80 | 124.84 | - |
01 Feb 2024 | 125.80 | 128.00 | 125.80 | 125.90 | 124.94 | - |
31 Jan 2024 | 126.20 | 127.30 | 126.20 | 126.40 | 125.44 | - |
30 Jan 2024 | 126.50 | 127.10 | 126.10 | 126.10 | 125.14 | - |
29 Jan 2024 | 124.50 | 125.90 | 124.00 | 125.90 | 124.94 | - |
26 Jan 2024 | 124.90 | 126.30 | 124.90 | 124.90 | 123.95 | - |
25 Jan 2024 | 122.30 | 124.80 | 122.30 | 124.80 | 123.85 | - |
24 Jan 2024 | 122.20 | 122.50 | 122.10 | 122.40 | 121.47 | - |
23 Jan 2024 | 123.10 | 123.10 | 120.50 | 120.80 | 119.88 | - |
22 Jan 2024 | 119.90 | 123.40 | 119.90 | 122.50 | 121.57 | - |
19 Jan 2024 | 120.80 | 121.80 | 119.10 | 119.10 | 118.19 | - |
18 Jan 2024 | 120.80 | 121.70 | 119.10 | 119.10 | 118.19 | - |
17 Jan 2024 | 120.00 | 120.40 | 119.60 | 119.80 | 118.89 | - |
16 Jan 2024 | 120.50 | 121.60 | 120.20 | 120.20 | 119.28 | - |
15 Jan 2024 | 121.10 | 122.00 | 120.90 | 120.90 | 119.98 | - |
12 Jan 2024 | 119.90 | 121.40 | 119.90 | 120.50 | 119.58 | - |
11 Jan 2024 | 118.20 | 119.60 | 118.20 | 119.10 | 118.19 | - |
10 Jan 2024 | 116.40 | 117.60 | 116.40 | 117.00 | 116.11 | - |
09 Jan 2024 | 114.90 | 116.50 | 114.90 | 116.50 | 115.61 | - |
08 Jan 2024 | 111.90 | 114.60 | 111.90 | 114.40 | 113.53 | - |
05 Jan 2024 | 112.70 | 112.80 | 111.70 | 112.10 | 111.25 | - |
04 Jan 2024 | 113.30 | 114.00 | 113.30 | 113.30 | 112.44 | - |
03 Jan 2024 | 113.90 | 115.10 | 112.90 | 113.20 | 112.34 | - |
02 Jan 2024 | 118.50 | 119.60 | 115.50 | 115.50 | 114.62 | - |
29 Dec 2023 | 119.20 | 119.60 | 119.00 | 119.00 | 118.09 | - |
28 Dec 2023 | 120.80 | 121.60 | 118.70 | 118.70 | 117.80 | - |
27 Dec 2023 | 118.50 | 120.30 | 118.50 | 120.20 | 119.28 | - |
22 Dec 2023 | 117.00 | 118.30 | 117.00 | 118.30 | 117.40 | - |
21 Dec 2023 | 117.10 | 117.60 | 117.10 | 117.20 | 116.31 | - |
20 Dec 2023 | 116.30 | 117.80 | 116.10 | 117.80 | 116.90 | - |
19 Dec 2023 | 112.80 | 116.90 | 112.80 | 116.10 | 115.22 | - |
18 Dec 2023 | 112.70 | 113.60 | 112.50 | 112.50 | 111.64 | - |
15 Dec 2023 | 114.00 | 114.80 | 113.50 | 114.10 | 113.23 | - |
14 Dec 2023 | 109.50 | 114.50 | 109.50 | 114.50 | 113.63 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |