Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 May 2024 | 133.95 | 134.50 | 133.20 | 133.20 | 133.20 | 29 |
22 May 2024 | 134.10 | 134.55 | 133.85 | 133.95 | 133.95 | 17 |
21 May 2024 | 133.70 | 135.20 | 133.15 | 133.75 | 133.75 | 209 |
20 May 2024 | 131.55 | 131.55 | 131.55 | 131.55 | 131.55 | 14 |
17 May 2024 | 131.60 | 132.00 | 131.45 | 131.70 | 131.70 | 51 |
16 May 2024 | 131.90 | 132.10 | 131.50 | 131.50 | 131.50 | 73 |
15 May 2024 | 131.00 | 132.30 | 131.00 | 131.95 | 131.95 | 16 |
14 May 2024 | 130.70 | 131.65 | 130.70 | 131.65 | 131.65 | - |
13 May 2024 | 132.55 | 134.65 | 130.75 | 130.75 | 130.75 | 50 |
10 May 2024 | 132.50 | 132.50 | 132.30 | 132.30 | 132.30 | 4 |
09 May 2024 | 131.00 | 133.50 | 131.00 | 133.50 | 133.50 | 22 |
08 May 2024 | 130.10 | 131.05 | 130.10 | 131.05 | 131.05 | - |
07 May 2024 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | - |
06 May 2024 | 127.35 | 128.20 | 127.35 | 128.15 | 128.15 | 45 |
03 May 2024 | 127.50 | 127.60 | 126.45 | 126.90 | 126.90 | 125 |
02 May 2024 | 122.05 | 126.50 | 122.05 | 126.50 | 126.50 | 150 |
30 Apr 2024 | 123.55 | 123.70 | 122.50 | 122.50 | 122.50 | 30 |
29 Apr 2024 | 124.05 | 124.05 | 122.90 | 122.90 | 122.90 | - |
26 Apr 2024 | 121.75 | 122.25 | 121.50 | 121.75 | 121.75 | 130 |
25 Apr 2024 | 122.10 | 122.10 | 120.10 | 120.10 | 120.10 | 65 |
24 Apr 2024 | 122.05 | 122.25 | 121.80 | 121.80 | 121.80 | 10 |
23 Apr 2024 | 120.80 | 122.10 | 120.50 | 121.80 | 121.80 | 715 |
22 Apr 2024 | 119.75 | 120.65 | 119.75 | 120.65 | 120.65 | 204 |
19 Apr 2024 | 118.50 | 120.50 | 118.50 | 119.85 | 119.85 | 41 |
18 Apr 2024 | 118.20 | 119.55 | 118.20 | 119.40 | 119.40 | - |
17 Apr 2024 | 120.35 | 120.45 | 117.25 | 117.25 | 117.25 | 33 |
16 Apr 2024 | 119.50 | 120.65 | 119.20 | 120.65 | 120.65 | 60 |
15 Apr 2024 | 120.40 | 120.90 | 119.40 | 119.40 | 119.40 | 90 |
12 Apr 2024 | 120.10 | 120.10 | 120.10 | 120.10 | 120.10 | - |
11 Apr 2024 | 119.05 | 119.50 | 118.60 | 119.50 | 119.50 | 60 |
10 Apr 2024 | 118.55 | 118.80 | 118.55 | 118.80 | 118.80 | - |
09 Apr 2024 | 117.35 | 117.35 | 117.10 | 117.10 | 117.10 | - |
08 Apr 2024 | 118.05 | 118.80 | 118.05 | 118.80 | 118.80 | 10 |
05 Apr 2024 | 117.70 | 117.70 | 117.70 | 117.70 | 117.70 | - |
04 Apr 2024 | 118.70 | 118.70 | 118.70 | 118.70 | 118.70 | - |
03 Apr 2024 | 118.40 | 118.80 | 118.40 | 118.75 | 118.75 | 21 |
02 Apr 2024 | 120.10 | 120.20 | 119.15 | 119.15 | 119.15 | 231 |
28 Mar 2024 | 119.15 | 119.75 | 119.15 | 119.75 | 119.75 | 25 |
27 Mar 2024 | 118.00 | 118.85 | 118.00 | 118.85 | 118.85 | 49 |
26 Mar 2024 | 117.55 | 118.25 | 117.55 | 118.25 | 118.25 | 7 |
25 Mar 2024 | 119.10 | 119.10 | 118.10 | 118.10 | 118.10 | 70 |
22 Mar 2024 | 119.50 | 120.65 | 119.40 | 119.60 | 119.60 | 180 |
21 Mar 2024 | 117.65 | 121.20 | 117.65 | 121.20 | 121.20 | 65 |
20 Mar 2024 | 117.90 | 118.45 | 117.90 | 118.45 | 118.45 | - |
19 Mar 2024 | 117.05 | 118.45 | 117.00 | 118.20 | 118.20 | 173 |
18 Mar 2024 | 116.70 | 117.40 | 116.50 | 117.15 | 117.15 | 110 |
15 Mar 2024 | 117.15 | 117.90 | 116.60 | 117.35 | 117.35 | 134 |
14 Mar 2024 | 116.85 | 117.40 | 116.45 | 116.85 | 116.85 | 80 |
13 Mar 2024 | 117.95 | 117.95 | 116.65 | 116.65 | 116.65 | 25 |
12 Mar 2024 | 115.15 | 117.40 | 115.15 | 117.40 | 117.40 | 37 |
11 Mar 2024 | 116.05 | 116.05 | 115.35 | 115.35 | 115.35 | 120 |
08 Mar 2024 | 116.25 | 116.50 | 116.15 | 116.25 | 116.25 | 32 |
07 Mar 2024 | 115.45 | 116.40 | 115.45 | 115.65 | 115.65 | - |
06 Mar 2024 | 115.95 | 116.45 | 115.75 | 116.05 | 116.05 | 83 |
05 Mar 2024 | 117.25 | 117.40 | 115.85 | 115.85 | 115.85 | 225 |
04 Mar 2024 | 117.45 | 118.00 | 117.45 | 117.65 | 117.65 | 100 |
01 Mar 2024 | 117.45 | 117.70 | 116.80 | 116.80 | 116.80 | 65 |
29 Feb 2024 | 115.65 | 116.00 | 115.65 | 116.00 | 116.00 | 2 |
28 Feb 2024 | 115.70 | 116.40 | 115.70 | 116.00 | 116.00 | 113 |
27 Feb 2024 | 115.50 | 117.00 | 115.50 | 115.50 | 115.50 | 454 |
26 Feb 2024 | 115.70 | 116.20 | 115.50 | 116.20 | 116.20 | 111 |
23 Feb 2024 | 115.60 | 116.80 | 115.55 | 116.20 | 116.20 | 187 |
22 Feb 2024 | 114.00 | 115.55 | 113.75 | 115.00 | 115.00 | 146 |
21 Feb 2024 | 114.45 | 114.90 | 114.05 | 114.10 | 114.10 | 20 |
20 Feb 2024 | 113.80 | 114.75 | 113.10 | 114.75 | 114.75 | 55 |
20 Feb 2024 | 0.36 Dividend | |||||
19 Feb 2024 | 114.65 | 114.80 | 114.65 | 114.80 | 114.44 | 65 |
16 Feb 2024 | 115.20 | 115.65 | 114.95 | 114.95 | 114.59 | 40 |
15 Feb 2024 | 115.65 | 115.65 | 115.05 | 115.05 | 114.69 | 30 |
14 Feb 2024 | 113.35 | 114.00 | 113.35 | 114.00 | 113.64 | 45 |
13 Feb 2024 | 114.15 | 114.15 | 113.50 | 113.50 | 113.14 | 18 |
12 Feb 2024 | 114.90 | 115.45 | 114.70 | 114.70 | 114.34 | 394 |
09 Feb 2024 | 113.25 | 114.55 | 113.15 | 114.55 | 114.19 | 350 |
08 Feb 2024 | 114.15 | 114.15 | 112.80 | 113.30 | 112.94 | - |
07 Feb 2024 | 110.90 | 114.70 | 110.55 | 114.70 | 114.34 | - |
06 Feb 2024 | 105.85 | 110.50 | 105.85 | 110.50 | 110.15 | 60 |
05 Feb 2024 | 106.65 | 107.35 | 105.40 | 105.40 | 105.07 | 150 |
02 Feb 2024 | 105.90 | 106.50 | 105.65 | 106.30 | 105.97 | 25 |
01 Feb 2024 | 103.95 | 106.00 | 103.95 | 106.00 | 105.67 | 79 |
31 Jan 2024 | 104.90 | 104.90 | 104.20 | 104.20 | 103.87 | 10 |
30 Jan 2024 | 104.40 | 104.40 | 104.00 | 104.00 | 103.67 | 30 |
29 Jan 2024 | 103.10 | 103.95 | 103.10 | 103.95 | 103.62 | 35 |
26 Jan 2024 | 103.70 | 104.10 | 103.50 | 104.05 | 103.72 | 520 |
25 Jan 2024 | 102.65 | 102.65 | 102.45 | 102.45 | 102.13 | 2 |
24 Jan 2024 | 104.55 | 104.55 | 102.75 | 102.75 | 102.43 | - |
23 Jan 2024 | 103.65 | 104.65 | 103.65 | 104.65 | 104.32 | 115 |
22 Jan 2024 | 102.45 | 104.15 | 102.45 | 103.90 | 103.57 | - |
19 Jan 2024 | 102.10 | 102.75 | 101.75 | 101.75 | 101.43 | 20 |
18 Jan 2024 | 100.35 | 102.15 | 100.35 | 102.15 | 101.83 | - |
17 Jan 2024 | 101.50 | 102.00 | 100.80 | 100.85 | 100.53 | 45 |
16 Jan 2024 | 101.80 | 102.00 | 101.70 | 101.70 | 101.38 | 10 |
15 Jan 2024 | 101.80 | 101.80 | 101.75 | 101.75 | 101.43 | 15 |
12 Jan 2024 | 101.50 | 101.85 | 101.25 | 101.25 | 100.93 | 10 |
11 Jan 2024 | 102.15 | 102.40 | 101.35 | 101.35 | 101.03 | 140 |
10 Jan 2024 | 102.25 | 102.60 | 102.20 | 102.60 | 102.28 | 55 |
09 Jan 2024 | 102.70 | 102.70 | 101.55 | 102.30 | 101.98 | 520 |
08 Jan 2024 | 101.85 | 102.40 | 101.85 | 102.20 | 101.88 | - |
05 Jan 2024 | 102.45 | 102.45 | 102.30 | 102.30 | 101.98 | 80 |
04 Jan 2024 | 101.95 | 103.10 | 101.95 | 103.10 | 102.78 | - |
03 Jan 2024 | 103.40 | 103.40 | 102.25 | 102.25 | 101.93 | 40 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |