Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 May 2024 | 149.00 | 149.00 | 147.00 | 147.00 | 147.00 | - |
22 May 2024 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | - |
21 May 2024 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | - |
20 May 2024 | 149.00 | 150.00 | 149.00 | 150.00 | 150.00 | - |
17 May 2024 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | - |
17 May 2024 | 35 Dividend | |||||
16 May 2024 | 158.00 | 159.00 | 158.00 | 158.00 | 123.00 | - |
15 May 2024 | 155.00 | 158.00 | 155.00 | 158.00 | 123.00 | - |
14 May 2024 | 156.00 | 157.00 | 155.00 | 157.00 | 122.22 | - |
13 May 2024 | 161.00 | 161.00 | 160.00 | 160.00 | 124.56 | - |
10 May 2024 | 162.00 | 163.00 | 162.00 | 163.00 | 126.89 | - |
09 May 2024 | 162.00 | 162.00 | 158.00 | 158.00 | 123.00 | - |
08 May 2024 | 156.00 | 157.00 | 154.00 | 156.00 | 121.44 | - |
07 May 2024 | 156.00 | 156.00 | 154.00 | 154.00 | 119.89 | - |
06 May 2024 | 155.00 | 157.00 | 154.00 | 157.00 | 122.22 | - |
03 May 2024 | 153.00 | 153.00 | 152.00 | 152.00 | 118.33 | - |
02 May 2024 | 152.00 | 155.00 | 152.00 | 155.00 | 120.66 | - |
30 Apr 2024 | 155.00 | 155.00 | 152.00 | 152.00 | 118.33 | - |
29 Apr 2024 | 154.00 | 154.00 | 154.00 | 154.00 | 119.89 | - |
26 Apr 2024 | 155.00 | 155.00 | 154.00 | 154.00 | 119.89 | - |
25 Apr 2024 | 155.00 | 156.00 | 154.00 | 156.00 | 121.44 | - |
24 Apr 2024 | 156.00 | 156.00 | 154.00 | 154.00 | 119.89 | - |
23 Apr 2024 | 155.00 | 155.00 | 155.00 | 155.00 | 120.66 | - |
22 Apr 2024 | 153.00 | 154.00 | 153.00 | 154.00 | 119.89 | - |
19 Apr 2024 | 149.00 | 150.00 | 149.00 | 150.00 | 116.77 | - |
18 Apr 2024 | 149.00 | 149.00 | 147.00 | 148.00 | 115.22 | - |
17 Apr 2024 | 149.00 | 149.00 | 148.00 | 149.00 | 115.99 | - |
16 Apr 2024 | 149.00 | 150.00 | 146.00 | 146.00 | 113.66 | - |
15 Apr 2024 | 154.00 | 155.00 | 153.00 | 155.00 | 120.66 | - |
12 Apr 2024 | 157.00 | 158.00 | 157.00 | 158.00 | 123.00 | - |
11 Apr 2024 | 155.00 | 156.00 | 153.00 | 156.00 | 121.44 | - |
10 Apr 2024 | 156.00 | 156.00 | 153.00 | 155.00 | 120.66 | - |
09 Apr 2024 | 158.00 | 159.00 | 157.00 | 159.00 | 123.78 | - |
08 Apr 2024 | 158.00 | 158.00 | 158.00 | 158.00 | 123.00 | - |
05 Apr 2024 | 156.00 | 158.00 | 154.00 | 158.00 | 123.00 | - |
04 Apr 2024 | 155.00 | 156.00 | 155.00 | 156.00 | 121.44 | - |
03 Apr 2024 | 156.00 | 156.00 | 152.00 | 152.00 | 118.33 | - |
02 Apr 2024 | 155.00 | 155.00 | 151.00 | 151.00 | 117.55 | - |
28 Mar 2024 | 155.00 | 157.00 | 155.00 | 157.00 | 122.22 | - |
27 Mar 2024 | 156.00 | 156.00 | 153.00 | 153.00 | 119.11 | - |
26 Mar 2024 | 157.00 | 157.00 | 154.00 | 157.00 | 122.22 | - |
25 Mar 2024 | 160.00 | 160.00 | 158.00 | 158.00 | 123.00 | - |
22 Mar 2024 | 164.00 | 165.00 | 164.00 | 164.00 | 127.67 | 6 |
21 Mar 2024 | 162.00 | 164.00 | 162.00 | 162.00 | 126.11 | - |
20 Mar 2024 | 156.00 | 158.00 | 154.00 | 158.00 | 123.00 | - |
19 Mar 2024 | 159.00 | 159.00 | 156.00 | 159.00 | 123.78 | - |
18 Mar 2024 | 158.00 | 158.00 | 157.00 | 157.00 | 122.22 | - |
15 Mar 2024 | 157.00 | 158.00 | 157.00 | 158.00 | 123.00 | - |
14 Mar 2024 | 157.00 | 158.00 | 157.00 | 157.00 | 122.22 | - |
13 Mar 2024 | 158.00 | 159.00 | 158.00 | 158.00 | 123.00 | - |
12 Mar 2024 | 158.00 | 158.00 | 155.00 | 155.00 | 120.66 | - |
11 Mar 2024 | 160.00 | 160.00 | 157.00 | 157.00 | 122.22 | - |
08 Mar 2024 | 158.00 | 159.00 | 158.00 | 159.00 | 123.78 | - |
07 Mar 2024 | 157.00 | 158.00 | 157.00 | 158.00 | 123.00 | - |
06 Mar 2024 | 158.00 | 159.00 | 157.00 | 157.00 | 122.22 | - |
05 Mar 2024 | 155.00 | 156.00 | 155.00 | 155.00 | 120.66 | - |
04 Mar 2024 | 156.00 | 158.00 | 156.00 | 158.00 | 123.00 | - |
01 Mar 2024 | 156.00 | 157.00 | 155.00 | 157.00 | 122.22 | - |
29 Feb 2024 | 153.00 | 157.00 | 153.00 | 157.00 | 122.22 | - |
28 Feb 2024 | 156.00 | 156.00 | 154.00 | 154.00 | 119.89 | - |
27 Feb 2024 | 155.00 | 157.00 | 154.00 | 157.00 | 122.22 | - |
26 Feb 2024 | 155.00 | 156.00 | 154.00 | 154.00 | 119.89 | - |
23 Feb 2024 | 155.00 | 155.00 | 151.00 | 155.00 | 120.66 | 950 |
22 Feb 2024 | 154.00 | 155.00 | 154.00 | 155.00 | 120.66 | - |
21 Feb 2024 | 153.00 | 153.00 | 152.00 | 153.00 | 119.11 | - |
20 Feb 2024 | 156.00 | 156.00 | 155.00 | 155.00 | 120.66 | - |
19 Feb 2024 | 156.00 | 156.00 | 156.00 | 156.00 | 121.44 | - |
16 Feb 2024 | 155.00 | 162.00 | 155.00 | 162.00 | 126.11 | 1,000 |
15 Feb 2024 | 150.00 | 150.00 | 149.00 | 150.00 | 116.77 | - |
14 Feb 2024 | 146.00 | 147.00 | 146.00 | 147.00 | 114.44 | - |
13 Feb 2024 | 145.00 | 147.00 | 145.00 | 147.00 | 114.44 | - |
12 Feb 2024 | 141.00 | 143.00 | 141.00 | 142.00 | 110.54 | - |
09 Feb 2024 | 139.00 | 142.00 | 139.00 | 142.00 | 110.54 | - |
08 Feb 2024 | 141.00 | 142.00 | 141.00 | 142.00 | 110.54 | - |
07 Feb 2024 | 141.00 | 141.00 | 138.00 | 138.00 | 107.43 | - |
06 Feb 2024 | 138.00 | 140.00 | 137.00 | 140.00 | 108.99 | - |
05 Feb 2024 | 137.00 | 138.00 | 137.00 | 138.00 | 107.43 | - |
02 Feb 2024 | 137.00 | 138.00 | 137.00 | 138.00 | 107.43 | - |
01 Feb 2024 | 136.00 | 136.00 | 136.00 | 136.00 | 105.87 | - |
31 Jan 2024 | 137.00 | 137.00 | 137.00 | 137.00 | 106.65 | - |
30 Jan 2024 | 137.00 | 138.00 | 135.00 | 138.00 | 107.43 | - |
29 Jan 2024 | 137.00 | 139.00 | 136.00 | 136.00 | 105.87 | - |
26 Jan 2024 | 135.00 | 136.00 | 135.00 | 135.00 | 105.09 | - |
25 Jan 2024 | 135.00 | 136.00 | 135.00 | 136.00 | 105.87 | - |
24 Jan 2024 | 137.00 | 137.00 | 137.00 | 137.00 | 106.65 | - |
23 Jan 2024 | 136.00 | 137.00 | 136.00 | 137.00 | 106.65 | - |
22 Jan 2024 | 135.00 | 136.00 | 135.00 | 136.00 | 105.87 | - |
19 Jan 2024 | 135.00 | 136.00 | 135.00 | 136.00 | 105.87 | - |
18 Jan 2024 | 134.00 | 134.00 | 133.00 | 134.00 | 104.32 | - |
17 Jan 2024 | 136.00 | 137.00 | 134.00 | 137.00 | 106.65 | - |
16 Jan 2024 | 134.00 | 135.00 | 131.00 | 131.00 | 101.98 | - |
15 Jan 2024 | 134.00 | 134.00 | 134.00 | 134.00 | 104.32 | - |
12 Jan 2024 | 133.00 | 135.00 | 133.00 | 135.00 | 105.09 | - |
11 Jan 2024 | 133.00 | 133.00 | 133.00 | 133.00 | 103.54 | - |
10 Jan 2024 | 133.00 | 133.00 | 133.00 | 133.00 | 103.54 | - |
09 Jan 2024 | 134.00 | 134.00 | 132.00 | 132.00 | 102.76 | - |
08 Jan 2024 | 131.00 | 132.00 | 131.00 | 132.00 | 102.76 | - |
05 Jan 2024 | 132.00 | 133.00 | 132.00 | 132.00 | 102.76 | - |
04 Jan 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 102.76 | - |
03 Jan 2024 | 134.00 | 134.00 | 134.00 | 134.00 | 104.32 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |