Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 May 2024 | 122.34 | 122.35 | 121.81 | 121.88 | 121.88 | 7,176 |
28 May 2024 | 123.09 | 123.09 | 122.20 | 122.44 | 122.44 | 24,432 |
24 May 2024 | 122.68 | 122.74 | 122.29 | 122.46 | 122.46 | 15,230 |
23 May 2024 | 122.93 | 123.00 | 122.50 | 122.60 | 122.60 | 16,062 |
22 May 2024 | 123.50 | 123.88 | 122.71 | 122.73 | 122.73 | 11,339 |
21 May 2024 | 123.65 | 123.66 | 123.03 | 123.48 | 123.48 | 21,278 |
20 May 2024 | 123.74 | 124.11 | 123.31 | 123.42 | 123.42 | 16,275 |
17 May 2024 | 123.90 | 124.00 | 123.57 | 123.57 | 123.57 | 12,415 |
16 May 2024 | 124.65 | 124.65 | 123.91 | 123.96 | 123.96 | 13,485 |
15 May 2024 | 123.35 | 124.03 | 123.17 | 123.90 | 123.90 | 25,621 |
14 May 2024 | 123.01 | 123.34 | 122.90 | 123.17 | 123.17 | 13,173 |
13 May 2024 | 123.30 | 123.45 | 123.05 | 123.26 | 123.26 | 11,198 |
10 May 2024 | 122.78 | 123.71 | 122.78 | 123.17 | 123.17 | 11,016 |
09 May 2024 | 123.09 | 123.36 | 122.91 | 123.33 | 123.33 | 12,416 |
08 May 2024 | 123.30 | 123.38 | 122.98 | 123.27 | 123.27 | 16,019 |
07 May 2024 | 122.13 | 123.13 | 121.98 | 123.11 | 123.11 | 21,488 |
03 May 2024 | 122.31 | 122.57 | 121.61 | 122.28 | 122.28 | 26,603 |
02 May 2024 | 120.56 | 121.81 | 120.56 | 121.65 | 121.65 | 30,002 |
01 May 2024 | 120.64 | 121.49 | 120.58 | 121.23 | 121.23 | 11,914 |
30 Apr 2024 | 121.60 | 121.67 | 121.10 | 121.13 | 121.13 | 13,206 |
29 Apr 2024 | 121.54 | 121.70 | 121.35 | 121.60 | 121.60 | 15,323 |
26 Apr 2024 | 120.69 | 121.61 | 120.69 | 121.18 | 121.18 | 47,959 |
25 Apr 2024 | 121.21 | 121.35 | 120.66 | 120.78 | 120.78 | 20,162 |
24 Apr 2024 | 121.16 | 121.63 | 120.87 | 120.97 | 120.97 | 20,813 |
23 Apr 2024 | 121.30 | 122.16 | 121.30 | 121.65 | 121.65 | 21,267 |
22 Apr 2024 | 121.43 | 121.90 | 121.38 | 121.66 | 121.66 | 6,488 |
19 Apr 2024 | 121.34 | 121.53 | 121.09 | 121.53 | 121.53 | 6,070 |
18 Apr 2024 | 121.40 | 121.59 | 121.11 | 121.12 | 121.12 | 22,920 |
17 Apr 2024 | 120.66 | 121.21 | 120.62 | 121.07 | 121.07 | 18,151 |
16 Apr 2024 | 121.18 | 121.56 | 1.21 | 120.82 | 120.82 | 19,702 |
15 Apr 2024 | 122.48 | 122.48 | 121.35 | 121.41 | 121.41 | 5,380 |
12 Apr 2024 | 121.78 | 122.44 | 121.78 | 122.15 | 122.15 | 17,768 |
11 Apr 2024 | 121.92 | 122.10 | 121.06 | 121.63 | 121.63 | 13,163 |
10 Apr 2024 | 122.42 | 123.50 | 122.23 | 122.25 | 122.25 | 52,397 |
09 Apr 2024 | 122.73 | 123.08 | 122.63 | 123.00 | 123.00 | 16,276 |
08 Apr 2024 | 122.68 | 122.68 | 122.31 | 122.53 | 122.53 | 24,050 |
05 Apr 2024 | 122.50 | 123.15 | 122.00 | 122.75 | 122.75 | 37,337 |
04 Apr 2024 | 122.90 | 123.37 | 122.64 | 123.01 | 123.01 | 14,903 |
03 Apr 2024 | 122.45 | 122.96 | 122.45 | 122.72 | 122.72 | 27,912 |
02 Apr 2024 | 123.56 | 123.56 | 122.39 | 122.47 | 122.47 | 22,536 |
28 Mar 2024 | 123.22 | 123.82 | 123.17 | 123.62 | 123.62 | 32,375 |
27 Mar 2024 | 123.55 | 123.67 | 123.23 | 123.58 | 123.58 | 11,429 |
26 Mar 2024 | 123.20 | 123.54 | 123.20 | 123.46 | 123.46 | 22,395 |
25 Mar 2024 | 123.78 | 123.88 | 123.08 | 123.18 | 123.18 | 15,617 |
22 Mar 2024 | 123.76 | 123.99 | 123.57 | 123.78 | 123.78 | 10,281 |
21 Mar 2024 | 123.33 | 124.00 | 123.33 | 123.64 | 123.64 | 10,617 |
20 Mar 2024 | 123.22 | 123.46 | 123.01 | 123.26 | 123.26 | 11,366 |
19 Mar 2024 | 122.96 | 123.16 | 122.49 | 122.79 | 122.79 | 7,808 |
18 Mar 2024 | 122.65 | 122.92 | 122.57 | 122.82 | 122.82 | 4,195 |
15 Mar 2024 | 122.87 | 122.91 | 122.52 | 122.76 | 122.76 | 7,361 |
14 Mar 2024 | 123.36 | 123.58 | 122.80 | 122.82 | 122.82 | 11,973 |
14 Mar 2024 | 1.3811 Dividend | |||||
13 Mar 2024 | 125.47 | 125.47 | 124.53 | 124.60 | 123.22 | 11,189 |
12 Mar 2024 | 124.70 | 125.30 | 124.70 | 124.91 | 123.53 | 9,170 |
11 Mar 2024 | 124.98 | 124.98 | 124.23 | 124.54 | 123.16 | 10,543 |
08 Mar 2024 | 124.48 | 124.66 | 124.21 | 124.36 | 122.98 | 6,126 |
07 Mar 2024 | 123.73 | 124.35 | 123.62 | 124.06 | 122.68 | 17,456 |
06 Mar 2024 | 123.65 | 124.02 | 123.29 | 123.81 | 122.44 | 10,928 |
05 Mar 2024 | 122.69 | 123.84 | 122.69 | 123.81 | 122.44 | 13,027 |
04 Mar 2024 | 123.00 | 123.29 | 122.76 | 122.96 | 121.59 | 15,403 |
01 Mar 2024 | 122.60 | 123.14 | 122.53 | 123.10 | 121.74 | 5,296 |
29 Feb 2024 | 122.86 | 122.96 | 121.85 | 122.78 | 121.42 | 14,149 |
28 Feb 2024 | 122.82 | 122.84 | 122.49 | 122.49 | 121.13 | 15,673 |
27 Feb 2024 | 123.22 | 123.60 | 122.78 | 122.86 | 121.50 | 11,625 |
26 Feb 2024 | 123.47 | 123.76 | 123.25 | 123.37 | 122.00 | 4,636 |
23 Feb 2024 | 122.81 | 123.46 | 122.66 | 123.54 | 122.17 | 1,082,393 |
22 Feb 2024 | 123.16 | 123.32 | 122.62 | 123.04 | 121.68 | 3,991 |
21 Feb 2024 | 123.08 | 123.21 | 122.98 | 122.92 | 121.55 | 15,187 |
20 Feb 2024 | 122.58 | 123.29 | 122.23 | 123.25 | 121.88 | 9,515 |
19 Feb 2024 | 122.30 | 122.77 | 122.30 | 122.76 | 121.40 | 9,689 |
16 Feb 2024 | 122.46 | 122.97 | 122.28 | 122.81 | 121.45 | 4,854 |
15 Feb 2024 | 123.08 | 123.48 | 122.95 | 122.95 | 121.59 | 5,467 |
14 Feb 2024 | 122.91 | 123.05 | 122.55 | 123.05 | 121.69 | 5,777 |
13 Feb 2024 | 122.67 | 122.95 | 121.93 | 121.93 | 120.58 | 13,190 |
12 Feb 2024 | 122.36 | 123.01 | 122.35 | 122.85 | 121.49 | 6,838 |
09 Feb 2024 | 122.30 | 122.85 | 122.30 | 122.50 | 121.14 | 31,952 |
08 Feb 2024 | 122.82 | 123.28 | 122.52 | 122.57 | 121.21 | 9,484 |
07 Feb 2024 | 122.89 | 123.28 | 122.77 | 123.01 | 121.65 | 8,563 |
06 Feb 2024 | 122.50 | 123.17 | 122.43 | 123.11 | 121.74 | 7,761 |
05 Feb 2024 | 123.38 | 123.38 | 122.13 | 122.17 | 120.82 | 5,583 |
02 Feb 2024 | 123.86 | 124.06 | 122.92 | 123.02 | 121.66 | 12,504 |
01 Feb 2024 | 123.63 | 124.27 | 123.36 | 124.10 | 122.72 | 12,364 |
31 Jan 2024 | 123.39 | 123.84 | 123.18 | 123.70 | 122.33 | 17,190 |
30 Jan 2024 | 122.70 | 123.52 | 122.64 | 123.14 | 121.78 | 15,258 |
29 Jan 2024 | 122.50 | 123.10 | 122.40 | 122.70 | 121.34 | 2,762 |
26 Jan 2024 | 122.56 | 122.73 | 122.28 | 122.46 | 121.10 | 7,261 |
25 Jan 2024 | 121.76 | 122.40 | 121.62 | 122.40 | 121.04 | 15,856 |
24 Jan 2024 | 122.08 | 122.48 | 121.70 | 122.01 | 120.66 | 8,634 |
23 Jan 2024 | 122.60 | 122.73 | 122.06 | 122.06 | 120.71 | 29,433 |
22 Jan 2024 | 122.60 | 122.83 | 121.82 | 122.61 | 121.25 | 94,896 |
19 Jan 2024 | 122.54 | 122.59 | 121.73 | 122.15 | 120.80 | 285,930 |
18 Jan 2024 | 122.20 | 122.33 | 121.62 | 122.01 | 120.66 | 5,389 |
17 Jan 2024 | 122.25 | 122.50 | 121.33 | 121.33 | 119.99 | 17,089 |
16 Jan 2024 | 122.87 | 123.44 | 122.84 | 123.07 | 121.70 | 47,783 |
15 Jan 2024 | 123.23 | 123.47 | 122.75 | 123.14 | 121.78 | 5,353 |
12 Jan 2024 | 123.06 | 123.56 | 123.06 | 123.32 | 121.95 | 6,659 |
11 Jan 2024 | 123.16 | 123.50 | 122.85 | 122.92 | 121.56 | 8,490 |
10 Jan 2024 | 123.03 | 123.29 | 122.89 | 123.05 | 121.69 | 5,518 |
09 Jan 2024 | 122.73 | 123.16 | 122.49 | 122.98 | 121.62 | 5,677 |
08 Jan 2024 | 122.26 | 123.06 | 122.26 | 122.99 | 121.63 | 5,815 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |