Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 128.05 | 128.05 | 128.05 | 128.05 | 128.05 | - |
20 May 2024 | 129.85 | 129.85 | 129.85 | 129.85 | 129.85 | - |
17 May 2024 | 130.05 | 131.10 | 130.00 | 130.05 | 130.05 | 41 |
16 May 2024 | 126.75 | 126.75 | 126.75 | 126.75 | 126.75 | - |
15 May 2024 | 126.70 | 127.60 | 126.70 | 126.80 | 126.80 | 30 |
14 May 2024 | 126.10 | 127.45 | 126.10 | 127.00 | 127.00 | 110 |
13 May 2024 | 127.45 | 127.45 | 126.45 | 126.45 | 126.45 | - |
10 May 2024 | 128.10 | 128.45 | 128.10 | 128.45 | 128.45 | 155 |
09 May 2024 | 126.95 | 126.95 | 126.95 | 126.95 | 126.95 | - |
08 May 2024 | 126.20 | 127.45 | 126.20 | 127.45 | 127.45 | - |
07 May 2024 | 126.55 | 127.45 | 126.55 | 127.45 | 127.45 | 120 |
06 May 2024 | 124.60 | 124.60 | 124.60 | 124.60 | 124.60 | - |
03 May 2024 | 126.20 | 126.20 | 126.20 | 126.20 | 126.20 | - |
02 May 2024 | 125.70 | 125.70 | 125.70 | 125.70 | 125.70 | - |
30 Apr 2024 | 133.35 | 133.35 | 132.15 | 132.15 | 132.15 | - |
29 Apr 2024 | 132.10 | 132.75 | 132.10 | 132.55 | 132.55 | - |
26 Apr 2024 | 131.80 | 131.80 | 131.80 | 131.80 | 131.80 | - |
25 Apr 2024 | 131.75 | 131.75 | 131.50 | 131.50 | 131.50 | 19 |
24 Apr 2024 | 130.70 | 131.60 | 130.70 | 131.35 | 131.35 | - |
23 Apr 2024 | 130.15 | 131.00 | 130.15 | 131.00 | 131.00 | - |
22 Apr 2024 | 129.90 | 130.75 | 129.90 | 130.75 | 130.75 | 5 |
19 Apr 2024 | 128.55 | 129.50 | 128.55 | 129.40 | 129.40 | - |
18 Apr 2024 | 128.95 | 129.25 | 128.95 | 129.25 | 129.25 | - |
17 Apr 2024 | 129.60 | 130.50 | 128.90 | 128.90 | 128.90 | 10 |
16 Apr 2024 | 129.10 | 129.75 | 129.10 | 129.75 | 129.75 | - |
15 Apr 2024 | 129.00 | 129.40 | 128.60 | 128.60 | 128.60 | - |
12 Apr 2024 | 128.90 | 128.90 | 128.90 | 128.90 | 128.90 | - |
11 Apr 2024 | 127.95 | 128.75 | 127.95 | 128.75 | 128.75 | - |
10 Apr 2024 | 125.90 | 125.90 | 125.90 | 125.90 | 125.90 | - |
09 Apr 2024 | 124.10 | 125.95 | 124.10 | 125.95 | 125.95 | 10 |
08 Apr 2024 | 125.10 | 125.10 | 125.10 | 125.10 | 125.10 | - |
05 Apr 2024 | 125.60 | 126.00 | 125.60 | 126.00 | 126.00 | 123 |
04 Apr 2024 | 127.45 | 127.45 | 127.45 | 127.45 | 127.45 | 1 |
03 Apr 2024 | 129.90 | 129.90 | 129.90 | 129.90 | 129.90 | - |
02 Apr 2024 | 130.40 | 130.50 | 130.40 | 130.50 | 130.50 | 226 |
28 Mar 2024 | 126.55 | 126.55 | 126.55 | 126.55 | 126.55 | - |
27 Mar 2024 | 124.50 | 124.50 | 124.50 | 124.50 | 124.50 | - |
26 Mar 2024 | 123.90 | 123.90 | 123.90 | 123.90 | 123.90 | - |
25 Mar 2024 | 125.50 | 125.50 | 125.50 | 125.50 | 125.50 | - |
22 Mar 2024 | 125.70 | 126.15 | 125.70 | 126.05 | 126.05 | - |
21 Mar 2024 | 124.90 | 125.80 | 124.90 | 125.65 | 125.65 | - |
20 Mar 2024 | 126.10 | 126.10 | 126.10 | 126.10 | 126.10 | - |
19 Mar 2024 | 125.05 | 125.95 | 125.05 | 125.95 | 125.95 | - |
18 Mar 2024 | 125.30 | 125.75 | 125.25 | 125.25 | 125.25 | - |
15 Mar 2024 | 125.70 | 125.70 | 125.70 | 125.70 | 125.70 | - |
14 Mar 2024 | 126.35 | 126.35 | 126.35 | 126.35 | 126.35 | - |
13 Mar 2024 | 128.55 | 128.55 | 125.95 | 125.95 | 125.95 | - |
12 Mar 2024 | 127.90 | 129.00 | 127.90 | 128.80 | 128.80 | 20 |
11 Mar 2024 | 126.90 | 126.90 | 126.90 | 126.90 | 126.90 | - |
08 Mar 2024 | 127.80 | 127.80 | 127.15 | 127.55 | 127.55 | - |
07 Mar 2024 | 127.40 | 128.55 | 127.40 | 128.55 | 128.55 | - |
06 Mar 2024 | 127.30 | 127.75 | 127.30 | 127.35 | 127.35 | - |
05 Mar 2024 | 127.00 | 127.50 | 127.00 | 127.35 | 127.35 | - |
04 Mar 2024 | 126.05 | 127.45 | 126.05 | 127.45 | 127.45 | 80 |
01 Mar 2024 | 127.90 | 127.90 | 127.90 | 127.90 | 127.90 | - |
29 Feb 2024 | 127.45 | 127.45 | 127.45 | 127.45 | 127.45 | - |
28 Feb 2024 | 126.10 | 126.10 | 126.00 | 126.00 | 126.00 | - |
27 Feb 2024 | 126.75 | 127.35 | 126.75 | 127.00 | 127.00 | 130 |
26 Feb 2024 | 127.30 | 127.30 | 127.30 | 127.30 | 127.30 | - |
23 Feb 2024 | 126.55 | 126.55 | 126.55 | 126.55 | 126.55 | - |
22 Feb 2024 | 124.60 | 124.80 | 124.60 | 124.80 | 124.80 | 8 |
21 Feb 2024 | 123.45 | 123.45 | 123.45 | 123.45 | 123.45 | - |
20 Feb 2024 | 123.60 | 124.05 | 122.80 | 123.45 | 123.45 | 74 |
20 Feb 2024 | 0.67 Dividend | |||||
19 Feb 2024 | 124.45 | 124.45 | 124.45 | 124.45 | 123.78 | - |
16 Feb 2024 | 125.25 | 125.25 | 124.70 | 124.70 | 124.03 | - |
15 Feb 2024 | 124.40 | 125.00 | 124.40 | 125.00 | 124.33 | 25 |
14 Feb 2024 | 122.10 | 123.20 | 122.10 | 122.50 | 121.84 | 145 |
13 Feb 2024 | 121.20 | 121.20 | 121.20 | 121.20 | 120.55 | - |
12 Feb 2024 | 121.05 | 121.25 | 120.30 | 121.25 | 120.60 | 527 |
09 Feb 2024 | 120.55 | 121.05 | 120.10 | 120.10 | 119.45 | 485 |
08 Feb 2024 | 119.90 | 120.65 | 119.90 | 120.65 | 120.00 | - |
07 Feb 2024 | 120.85 | 120.90 | 120.85 | 120.90 | 120.25 | - |
06 Feb 2024 | 117.15 | 117.15 | 117.15 | 117.15 | 116.52 | - |
05 Feb 2024 | 118.95 | 118.95 | 118.95 | 118.95 | 118.31 | - |
02 Feb 2024 | 119.60 | 119.60 | 118.75 | 118.75 | 118.11 | - |
01 Feb 2024 | 119.60 | 119.95 | 119.60 | 119.95 | 119.30 | 42 |
31 Jan 2024 | 120.40 | 120.40 | 120.40 | 120.40 | 119.75 | - |
30 Jan 2024 | 120.10 | 120.10 | 120.10 | 120.10 | 119.45 | - |
29 Jan 2024 | 119.05 | 119.05 | 119.05 | 119.05 | 118.41 | - |
26 Jan 2024 | 119.45 | 119.45 | 119.45 | 119.45 | 118.81 | - |
25 Jan 2024 | 118.85 | 119.35 | 118.85 | 119.35 | 118.71 | 10 |
24 Jan 2024 | 121.05 | 121.35 | 118.60 | 118.60 | 117.96 | 4 |
23 Jan 2024 | 119.70 | 121.10 | 119.70 | 121.05 | 120.40 | - |
22 Jan 2024 | 121.05 | 121.05 | 120.70 | 120.70 | 120.05 | - |
19 Jan 2024 | 119.50 | 119.50 | 119.50 | 119.50 | 118.86 | - |
18 Jan 2024 | 118.00 | 119.95 | 118.00 | 119.95 | 119.30 | - |
17 Jan 2024 | 118.70 | 118.95 | 118.45 | 118.45 | 117.81 | 1 |
16 Jan 2024 | 117.65 | 117.65 | 117.65 | 117.65 | 117.02 | - |
15 Jan 2024 | 117.35 | 117.35 | 117.35 | 117.35 | 116.72 | - |
12 Jan 2024 | 117.10 | 117.35 | 117.00 | 117.35 | 116.72 | 1 |
11 Jan 2024 | 117.50 | 117.50 | 117.50 | 117.50 | 116.87 | - |
10 Jan 2024 | 116.85 | 117.70 | 116.70 | 117.70 | 117.07 | 65 |
09 Jan 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 116.37 | - |
08 Jan 2024 | 116.50 | 116.90 | 116.25 | 116.25 | 115.62 | 431 |
05 Jan 2024 | 117.30 | 117.30 | 117.30 | 117.30 | 116.67 | - |
04 Jan 2024 | 117.05 | 117.55 | 117.05 | 117.15 | 116.52 | 6 |
03 Jan 2024 | 118.05 | 118.70 | 118.05 | 118.05 | 117.41 | - |
02 Jan 2024 | 118.20 | 118.20 | 118.20 | 118.20 | 117.56 | - |
29 Dec 2023 | 117.60 | 117.60 | 117.45 | 117.45 | 116.82 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |