Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 116.64 | 117.75 | 115.14 | 115.96 | 115.96 | 282,100 |
23 Apr 2024 | 115.18 | 116.80 | 115.18 | 116.50 | 116.50 | 270,000 |
22 Apr 2024 | 114.93 | 115.46 | 113.40 | 114.70 | 114.70 | 292,200 |
19 Apr 2024 | 114.07 | 115.42 | 113.52 | 113.98 | 113.98 | 223,300 |
18 Apr 2024 | 115.40 | 115.84 | 113.47 | 113.85 | 113.85 | 200,800 |
17 Apr 2024 | 116.50 | 116.50 | 113.76 | 114.69 | 114.69 | 258,500 |
16 Apr 2024 | 116.17 | 116.17 | 114.92 | 115.65 | 115.65 | 222,100 |
15 Apr 2024 | 118.38 | 118.78 | 115.96 | 116.50 | 116.50 | 226,800 |
12 Apr 2024 | 118.00 | 118.85 | 116.83 | 117.19 | 117.19 | 303,700 |
11 Apr 2024 | 119.32 | 119.32 | 118.26 | 118.62 | 118.62 | 274,800 |
10 Apr 2024 | 117.89 | 119.93 | 117.65 | 118.74 | 118.74 | 500,400 |
09 Apr 2024 | 121.20 | 121.63 | 118.79 | 119.98 | 119.98 | 296,400 |
08 Apr 2024 | 122.08 | 122.13 | 121.16 | 121.34 | 121.34 | 497,900 |
05 Apr 2024 | 120.16 | 121.78 | 120.16 | 121.65 | 121.65 | 597,900 |
04 Apr 2024 | 123.58 | 124.00 | 120.14 | 120.40 | 120.40 | 339,900 |
03 Apr 2024 | 120.39 | 122.73 | 120.39 | 122.55 | 122.55 | 1,091,800 |
02 Apr 2024 | 122.18 | 122.19 | 119.97 | 120.39 | 120.39 | 439,600 |
01 Apr 2024 | 124.77 | 124.77 | 123.05 | 123.24 | 123.24 | 351,100 |
28 Mar 2024 | 124.54 | 125.16 | 124.10 | 124.22 | 124.22 | 355,300 |
27 Mar 2024 | 123.90 | 124.67 | 123.90 | 124.47 | 124.47 | 283,600 |
26 Mar 2024 | 123.27 | 123.96 | 123.06 | 123.39 | 123.39 | 302,500 |
25 Mar 2024 | 124.55 | 124.86 | 123.24 | 123.41 | 123.41 | 345,800 |
22 Mar 2024 | 125.05 | 125.56 | 123.81 | 124.57 | 124.57 | 282,500 |
21 Mar 2024 | 123.87 | 125.45 | 123.32 | 124.75 | 124.75 | 836,400 |
20 Mar 2024 | 123.81 | 124.65 | 122.42 | 122.79 | 122.79 | 584,500 |
19 Mar 2024 | 122.09 | 124.16 | 121.82 | 123.76 | 123.76 | 325,500 |
18 Mar 2024 | 122.82 | 123.70 | 121.77 | 121.91 | 121.91 | 305,700 |
15 Mar 2024 | 120.94 | 122.54 | 120.94 | 122.38 | 122.38 | 715,900 |
14 Mar 2024 | 120.98 | 122.08 | 120.23 | 121.54 | 121.54 | 403,000 |
13 Mar 2024 | 121.76 | 123.06 | 121.44 | 121.66 | 121.66 | 367,800 |
12 Mar 2024 | 120.67 | 122.10 | 120.59 | 121.72 | 121.72 | 261,800 |
11 Mar 2024 | 121.31 | 121.31 | 119.71 | 120.67 | 120.67 | 347,100 |
08 Mar 2024 | 123.13 | 123.22 | 121.32 | 122.11 | 122.11 | 225,100 |
07 Mar 2024 | 122.46 | 123.14 | 121.83 | 122.39 | 122.39 | 226,500 |
06 Mar 2024 | 121.06 | 122.27 | 120.73 | 121.58 | 121.58 | 201,200 |
05 Mar 2024 | 120.94 | 121.53 | 119.73 | 120.19 | 120.19 | 229,100 |
04 Mar 2024 | 121.09 | 122.68 | 121.09 | 121.56 | 121.56 | 339,300 |
01 Mar 2024 | 120.41 | 121.39 | 119.61 | 120.94 | 120.94 | 443,500 |
29 Feb 2024 | 121.75 | 122.78 | 120.52 | 120.61 | 120.61 | 848,000 |
28 Feb 2024 | 122.28 | 123.72 | 121.64 | 121.75 | 121.75 | 337,200 |
28 Feb 2024 | 0.28 Dividend | |||||
27 Feb 2024 | 123.06 | 123.82 | 122.34 | 123.21 | 122.93 | 363,300 |
26 Feb 2024 | 122.17 | 122.87 | 121.60 | 122.43 | 122.15 | 319,300 |
23 Feb 2024 | 121.21 | 122.83 | 121.03 | 122.37 | 122.09 | 358,300 |
22 Feb 2024 | 119.11 | 120.97 | 118.58 | 120.65 | 120.38 | 472,800 |
21 Feb 2024 | 118.18 | 119.94 | 117.42 | 119.06 | 118.79 | 685,400 |
20 Feb 2024 | 113.41 | 117.45 | 110.31 | 117.45 | 117.18 | 1,247,200 |
16 Feb 2024 | 104.79 | 106.77 | 104.77 | 105.09 | 104.85 | 708,700 |
15 Feb 2024 | 105.45 | 106.07 | 104.53 | 105.93 | 105.69 | 299,600 |
14 Feb 2024 | 104.93 | 105.51 | 104.26 | 105.07 | 104.83 | 318,600 |
13 Feb 2024 | 102.75 | 104.50 | 101.73 | 103.79 | 103.55 | 392,600 |
12 Feb 2024 | 104.85 | 106.45 | 104.56 | 105.51 | 105.27 | 333,700 |
09 Feb 2024 | 104.43 | 105.39 | 103.81 | 104.85 | 104.61 | 303,200 |
08 Feb 2024 | 104.06 | 105.00 | 103.36 | 104.61 | 104.37 | 505,500 |
07 Feb 2024 | 101.87 | 103.46 | 101.84 | 102.95 | 102.72 | 249,900 |
06 Feb 2024 | 100.33 | 101.10 | 100.33 | 100.78 | 100.55 | 171,400 |
05 Feb 2024 | 101.26 | 101.42 | 99.63 | 100.67 | 100.44 | 243,300 |
02 Feb 2024 | 101.13 | 103.44 | 100.55 | 102.27 | 102.04 | 263,800 |
01 Feb 2024 | 99.92 | 102.25 | 99.31 | 102.25 | 102.02 | 233,300 |
31 Jan 2024 | 100.26 | 101.61 | 99.11 | 99.21 | 98.98 | 261,400 |
30 Jan 2024 | 99.84 | 101.08 | 99.63 | 100.71 | 100.48 | 199,800 |
29 Jan 2024 | 98.47 | 100.42 | 98.47 | 100.25 | 100.02 | 338,100 |
26 Jan 2024 | 98.44 | 98.84 | 97.77 | 98.70 | 98.48 | 217,100 |
25 Jan 2024 | 97.73 | 98.29 | 97.47 | 98.16 | 97.94 | 228,100 |
24 Jan 2024 | 98.93 | 98.93 | 96.69 | 96.75 | 96.53 | 162,300 |
23 Jan 2024 | 100.50 | 101.69 | 98.17 | 98.27 | 98.05 | 233,600 |
22 Jan 2024 | 100.35 | 101.29 | 100.31 | 100.64 | 100.41 | 256,200 |
19 Jan 2024 | 98.76 | 99.55 | 97.65 | 99.49 | 99.26 | 253,000 |
18 Jan 2024 | 98.56 | 98.82 | 97.61 | 98.63 | 98.41 | 284,500 |
17 Jan 2024 | 98.02 | 99.13 | 97.87 | 97.88 | 97.66 | 260,200 |
16 Jan 2024 | 98.00 | 98.81 | 97.62 | 98.62 | 98.40 | 260,200 |
12 Jan 2024 | 100.07 | 100.07 | 98.13 | 98.59 | 98.37 | 337,400 |
11 Jan 2024 | 99.77 | 100.43 | 99.22 | 99.62 | 99.39 | 409,100 |
10 Jan 2024 | 100.00 | 100.81 | 99.52 | 100.45 | 100.22 | 312,900 |
09 Jan 2024 | 97.69 | 99.73 | 97.50 | 99.15 | 98.92 | 371,500 |
08 Jan 2024 | 97.76 | 98.88 | 97.59 | 98.53 | 98.31 | 443,300 |
05 Jan 2024 | 95.55 | 97.87 | 95.24 | 97.63 | 97.41 | 387,000 |
04 Jan 2024 | 95.66 | 96.47 | 95.55 | 95.62 | 95.40 | 576,900 |
03 Jan 2024 | 96.71 | 97.32 | 95.29 | 95.45 | 95.23 | 379,300 |
02 Jan 2024 | 97.18 | 98.36 | 97.04 | 97.58 | 97.36 | 277,700 |
29 Dec 2023 | 98.84 | 99.54 | 98.27 | 98.32 | 98.10 | 270,500 |
28 Dec 2023 | 99.29 | 99.37 | 98.61 | 99.25 | 99.02 | 304,000 |
27 Dec 2023 | 99.26 | 99.75 | 99.00 | 99.25 | 99.02 | 198,500 |
26 Dec 2023 | 98.94 | 99.61 | 98.89 | 98.97 | 98.75 | 259,400 |
22 Dec 2023 | 99.07 | 99.27 | 98.31 | 99.05 | 98.82 | 308,500 |
21 Dec 2023 | 98.36 | 98.57 | 97.59 | 98.54 | 98.32 | 265,800 |
20 Dec 2023 | 97.87 | 99.17 | 97.35 | 97.38 | 97.16 | 505,600 |
19 Dec 2023 | 97.83 | 98.32 | 96.31 | 98.32 | 98.10 | 448,800 |
18 Dec 2023 | 98.36 | 98.71 | 97.04 | 97.19 | 96.97 | 656,500 |
15 Dec 2023 | 97.42 | 99.48 | 97.42 | 98.92 | 98.70 | 8,415,100 |
14 Dec 2023 | 96.44 | 99.02 | 96.10 | 97.98 | 97.76 | 786,400 |
13 Dec 2023 | 94.62 | 96.13 | 93.22 | 94.85 | 94.63 | 857,900 |
12 Dec 2023 | 93.24 | 95.11 | 92.94 | 94.60 | 94.39 | 608,200 |
11 Dec 2023 | 92.46 | 93.41 | 92.29 | 93.24 | 93.03 | 564,200 |
08 Dec 2023 | 92.07 | 93.62 | 92.06 | 92.26 | 92.05 | 578,400 |
07 Dec 2023 | 91.06 | 92.05 | 90.93 | 91.81 | 91.60 | 539,500 |
06 Dec 2023 | 90.95 | 92.08 | 90.95 | 91.01 | 90.80 | 658,700 |
05 Dec 2023 | 91.21 | 91.60 | 90.01 | 90.13 | 89.93 | 803,700 |
04 Dec 2023 | 91.06 | 91.90 | 89.87 | 91.46 | 91.25 | 2,044,000 |
01 Dec 2023 | 84.54 | 86.91 | 84.54 | 86.71 | 86.51 | 327,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |