Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Apr 2024 | 95.28 | 96.41 | 95.01 | 96.31 | 96.31 | 18,166 |
22 Apr 2024 | 95.95 | 96.73 | 95.28 | 95.67 | 95.67 | 443,400 |
19 Apr 2024 | 95.17 | 96.19 | 94.76 | 95.99 | 95.99 | 412,100 |
18 Apr 2024 | 94.49 | 95.55 | 93.81 | 95.49 | 95.49 | 499,500 |
17 Apr 2024 | 94.51 | 94.67 | 93.58 | 93.89 | 93.89 | 314,500 |
16 Apr 2024 | 93.20 | 94.22 | 92.62 | 93.94 | 93.94 | 261,600 |
15 Apr 2024 | 95.99 | 95.99 | 93.01 | 93.57 | 93.57 | 361,900 |
12 Apr 2024 | 95.56 | 95.76 | 94.57 | 95.23 | 95.23 | 428,200 |
11 Apr 2024 | 96.29 | 97.08 | 95.48 | 96.16 | 96.16 | 377,600 |
10 Apr 2024 | 94.94 | 95.19 | 93.59 | 94.41 | 94.41 | 194,600 |
09 Apr 2024 | 96.11 | 96.95 | 96.01 | 96.93 | 96.93 | 219,700 |
08 Apr 2024 | 95.87 | 95.87 | 95.21 | 95.63 | 95.63 | 240,300 |
05 Apr 2024 | 95.09 | 95.16 | 94.18 | 94.81 | 94.81 | 318,300 |
04 Apr 2024 | 97.37 | 97.73 | 95.00 | 95.34 | 95.34 | 298,700 |
03 Apr 2024 | 96.18 | 96.85 | 96.09 | 96.82 | 96.82 | 286,600 |
02 Apr 2024 | 96.95 | 97.13 | 96.03 | 96.59 | 96.59 | 246,200 |
01 Apr 2024 | 97.37 | 97.70 | 96.35 | 97.21 | 97.21 | 250,600 |
28 Mar 2024 | 97.81 | 98.17 | 97.36 | 97.37 | 97.37 | 246,200 |
27 Mar 2024 | 95.78 | 97.64 | 95.78 | 97.61 | 97.61 | 444,900 |
26 Mar 2024 | 96.11 | 96.49 | 95.17 | 95.26 | 95.26 | 224,100 |
25 Mar 2024 | 95.43 | 96.75 | 95.43 | 95.71 | 95.71 | 219,100 |
22 Mar 2024 | 96.43 | 96.43 | 94.98 | 95.26 | 95.26 | 223,600 |
21 Mar 2024 | 97.45 | 97.45 | 95.86 | 96.11 | 96.11 | 388,000 |
20 Mar 2024 | 96.12 | 97.61 | 95.34 | 97.26 | 97.26 | 306,700 |
19 Mar 2024 | 95.49 | 96.22 | 95.32 | 95.83 | 95.83 | 287,000 |
18 Mar 2024 | 96.67 | 96.82 | 95.23 | 95.39 | 95.39 | 296,600 |
15 Mar 2024 | 95.27 | 97.16 | 95.27 | 96.79 | 96.79 | 618,900 |
14 Mar 2024 | 96.90 | 97.00 | 94.92 | 96.13 | 96.13 | 417,000 |
13 Mar 2024 | 95.78 | 96.29 | 95.13 | 95.50 | 95.50 | 289,600 |
12 Mar 2024 | 96.68 | 96.79 | 95.52 | 95.79 | 95.79 | 249,600 |
11 Mar 2024 | 95.61 | 96.66 | 95.51 | 96.63 | 96.63 | 263,700 |
08 Mar 2024 | 96.42 | 96.47 | 95.46 | 95.51 | 95.51 | 230,300 |
07 Mar 2024 | 95.85 | 96.54 | 95.71 | 96.05 | 96.05 | 272,500 |
06 Mar 2024 | 96.01 | 96.01 | 94.45 | 95.37 | 95.37 | 273,900 |
05 Mar 2024 | 95.26 | 96.27 | 94.99 | 95.38 | 95.38 | 322,700 |
04 Mar 2024 | 95.43 | 95.92 | 95.24 | 95.78 | 95.78 | 363,500 |
01 Mar 2024 | 93.82 | 95.47 | 93.07 | 95.45 | 95.45 | 398,400 |
29 Feb 2024 | 93.93 | 94.24 | 93.09 | 93.64 | 93.64 | 290,600 |
29 Feb 2024 | 0.385 Dividend | |||||
28 Feb 2024 | 93.08 | 93.90 | 92.72 | 93.83 | 93.44 | 254,900 |
27 Feb 2024 | 93.84 | 94.09 | 92.85 | 93.25 | 92.87 | 276,100 |
26 Feb 2024 | 93.84 | 94.54 | 93.06 | 93.43 | 93.05 | 428,100 |
23 Feb 2024 | 93.35 | 94.23 | 92.94 | 94.15 | 93.76 | 319,700 |
22 Feb 2024 | 92.20 | 93.08 | 92.01 | 93.02 | 92.64 | 503,300 |
21 Feb 2024 | 92.07 | 92.40 | 91.14 | 92.18 | 91.80 | 339,600 |
20 Feb 2024 | 91.78 | 92.23 | 91.36 | 92.06 | 91.68 | 288,400 |
16 Feb 2024 | 92.54 | 92.84 | 92.03 | 92.16 | 91.78 | 548,700 |
15 Feb 2024 | 91.89 | 93.08 | 91.69 | 92.73 | 92.35 | 506,600 |
14 Feb 2024 | 91.51 | 91.51 | 90.11 | 91.19 | 90.82 | 445,200 |
13 Feb 2024 | 91.24 | 92.66 | 90.12 | 90.93 | 90.56 | 444,500 |
12 Feb 2024 | 90.82 | 93.29 | 90.82 | 92.67 | 92.29 | 348,700 |
09 Feb 2024 | 91.38 | 91.71 | 90.62 | 90.83 | 90.46 | 427,500 |
08 Feb 2024 | 90.73 | 91.92 | 89.59 | 91.40 | 91.02 | 748,300 |
07 Feb 2024 | 90.64 | 91.29 | 89.78 | 90.68 | 90.31 | 358,300 |
06 Feb 2024 | 90.96 | 91.34 | 89.91 | 90.39 | 90.02 | 334,500 |
05 Feb 2024 | 91.01 | 91.72 | 90.30 | 90.89 | 90.52 | 546,700 |
02 Feb 2024 | 93.98 | 93.98 | 90.46 | 91.56 | 91.18 | 758,500 |
01 Feb 2024 | 96.73 | 96.73 | 92.63 | 94.46 | 94.07 | 1,157,300 |
31 Jan 2024 | 89.74 | 96.21 | 89.74 | 93.62 | 93.24 | 3,153,500 |
30 Jan 2024 | 80.20 | 81.19 | 80.00 | 80.77 | 80.44 | 658,000 |
29 Jan 2024 | 80.47 | 81.06 | 79.99 | 80.77 | 80.44 | 462,300 |
26 Jan 2024 | 80.41 | 81.30 | 80.05 | 80.48 | 80.15 | 456,500 |
25 Jan 2024 | 79.02 | 79.63 | 78.36 | 79.62 | 79.29 | 376,900 |
24 Jan 2024 | 79.28 | 79.28 | 78.03 | 78.35 | 78.03 | 296,600 |
23 Jan 2024 | 79.81 | 80.30 | 78.74 | 79.05 | 78.73 | 325,300 |
22 Jan 2024 | 79.02 | 79.56 | 78.43 | 78.88 | 78.56 | 551,800 |
19 Jan 2024 | 78.85 | 79.17 | 77.61 | 79.02 | 78.70 | 392,300 |
18 Jan 2024 | 78.75 | 78.77 | 77.78 | 78.67 | 78.35 | 463,200 |
17 Jan 2024 | 78.26 | 79.40 | 78.00 | 78.44 | 78.12 | 609,200 |
16 Jan 2024 | 80.69 | 81.10 | 79.32 | 79.36 | 79.03 | 2,486,400 |
12 Jan 2024 | 83.24 | 83.24 | 81.16 | 81.29 | 80.96 | 298,900 |
11 Jan 2024 | 81.51 | 82.22 | 80.56 | 82.09 | 81.75 | 315,600 |
10 Jan 2024 | 80.56 | 81.66 | 80.28 | 81.63 | 81.30 | 310,100 |
09 Jan 2024 | 80.45 | 81.09 | 80.13 | 81.07 | 80.74 | 303,800 |
08 Jan 2024 | 79.61 | 81.45 | 79.53 | 81.20 | 80.87 | 379,300 |
05 Jan 2024 | 78.99 | 80.96 | 78.99 | 79.76 | 79.43 | 553,900 |
04 Jan 2024 | 81.15 | 81.19 | 79.37 | 79.42 | 79.09 | 500,600 |
03 Jan 2024 | 82.90 | 83.15 | 81.00 | 81.17 | 80.84 | 427,300 |
02 Jan 2024 | 83.53 | 85.09 | 83.03 | 83.70 | 83.36 | 778,600 |
29 Dec 2023 | 84.40 | 84.93 | 83.93 | 84.31 | 83.96 | 410,800 |
28 Dec 2023 | 84.79 | 85.16 | 84.73 | 84.90 | 84.55 | 360,900 |
27 Dec 2023 | 85.20 | 85.34 | 84.72 | 84.94 | 84.59 | 529,200 |
26 Dec 2023 | 85.42 | 85.68 | 84.95 | 85.27 | 84.92 | 377,000 |
22 Dec 2023 | 85.78 | 86.51 | 85.17 | 85.39 | 85.04 | 414,700 |
21 Dec 2023 | 85.34 | 85.66 | 84.59 | 85.25 | 84.90 | 371,000 |
20 Dec 2023 | 86.21 | 86.60 | 84.63 | 84.70 | 84.35 | 476,000 |
19 Dec 2023 | 85.78 | 86.38 | 85.78 | 86.13 | 85.78 | 298,200 |
18 Dec 2023 | 85.89 | 85.89 | 84.96 | 85.16 | 84.81 | 513,400 |
15 Dec 2023 | 87.42 | 87.54 | 84.93 | 85.25 | 84.90 | 1,206,800 |
14 Dec 2023 | 87.45 | 89.54 | 86.92 | 87.24 | 86.88 | 762,300 |
13 Dec 2023 | 81.79 | 86.56 | 81.79 | 86.38 | 86.03 | 649,600 |
12 Dec 2023 | 82.81 | 82.81 | 81.84 | 82.12 | 81.78 | 300,200 |
11 Dec 2023 | 83.19 | 83.50 | 82.41 | 82.79 | 82.45 | 313,000 |
08 Dec 2023 | 83.85 | 84.74 | 83.24 | 83.47 | 83.13 | 437,000 |
07 Dec 2023 | 82.38 | 83.78 | 82.02 | 83.51 | 83.17 | 500,800 |
06 Dec 2023 | 82.21 | 83.19 | 82.06 | 82.14 | 81.80 | 421,500 |
05 Dec 2023 | 81.79 | 82.62 | 81.39 | 81.71 | 81.37 | 636,900 |
04 Dec 2023 | 82.04 | 82.84 | 81.96 | 82.31 | 81.97 | 382,000 |
01 Dec 2023 | 80.08 | 82.33 | 80.02 | 82.26 | 81.92 | 560,600 |
30 Nov 2023 | 78.15 | 79.98 | 77.76 | 79.92 | 79.59 | 647,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |