Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 113.30 | 116.99 | 114.54 | 116.84 | 116.84 | 540,148 |
23 Apr 2024 | 113.26 | 115.34 | 112.82 | 114.45 | 114.45 | 366,900 |
22 Apr 2024 | 111.60 | 113.78 | 110.74 | 113.27 | 113.27 | 443,900 |
19 Apr 2024 | 108.75 | 111.60 | 108.09 | 111.55 | 111.55 | 445,200 |
18 Apr 2024 | 107.29 | 109.11 | 106.74 | 109.09 | 109.09 | 237,900 |
17 Apr 2024 | 108.22 | 109.47 | 107.26 | 107.29 | 107.29 | 320,100 |
16 Apr 2024 | 107.78 | 108.11 | 106.62 | 107.56 | 107.56 | 479,000 |
15 Apr 2024 | 108.75 | 109.56 | 107.43 | 108.00 | 108.00 | 350,900 |
12 Apr 2024 | 108.01 | 108.79 | 107.61 | 108.01 | 108.01 | 317,000 |
11 Apr 2024 | 109.97 | 109.97 | 106.76 | 109.51 | 109.51 | 423,100 |
10 Apr 2024 | 109.59 | 110.18 | 107.69 | 109.80 | 109.80 | 609,500 |
09 Apr 2024 | 112.66 | 113.00 | 111.51 | 111.62 | 111.62 | 232,000 |
08 Apr 2024 | 111.34 | 112.36 | 111.08 | 112.20 | 112.20 | 225,200 |
05 Apr 2024 | 109.51 | 110.95 | 109.51 | 110.41 | 110.41 | 347,100 |
04 Apr 2024 | 112.77 | 112.79 | 110.04 | 110.06 | 110.06 | 286,100 |
03 Apr 2024 | 109.95 | 110.67 | 109.36 | 109.76 | 109.76 | 247,400 |
02 Apr 2024 | 111.36 | 111.80 | 109.59 | 110.21 | 110.21 | 285,800 |
01 Apr 2024 | 113.02 | 113.40 | 110.36 | 111.97 | 111.97 | 292,800 |
28 Mar 2024 | 111.25 | 112.75 | 110.73 | 112.57 | 112.57 | 288,200 |
27 Mar 2024 | 107.26 | 111.34 | 107.20 | 111.32 | 111.32 | 316,700 |
26 Mar 2024 | 107.24 | 107.47 | 106.44 | 106.84 | 106.84 | 225,400 |
25 Mar 2024 | 106.37 | 107.41 | 106.37 | 106.82 | 106.82 | 322,200 |
22 Mar 2024 | 108.54 | 108.83 | 106.03 | 106.44 | 106.44 | 272,900 |
21 Mar 2024 | 107.45 | 109.22 | 107.45 | 108.21 | 108.21 | 307,700 |
20 Mar 2024 | 105.13 | 108.06 | 105.13 | 107.05 | 107.05 | 329,000 |
19 Mar 2024 | 105.39 | 106.84 | 105.13 | 105.74 | 105.74 | 248,400 |
18 Mar 2024 | 106.07 | 106.78 | 105.35 | 105.79 | 105.79 | 308,700 |
15 Mar 2024 | 105.26 | 107.08 | 105.12 | 106.02 | 106.02 | 783,300 |
14 Mar 2024 | 106.59 | 107.28 | 104.44 | 105.72 | 105.72 | 535,500 |
13 Mar 2024 | 107.62 | 109.09 | 107.35 | 107.75 | 107.75 | 273,700 |
12 Mar 2024 | 107.05 | 108.31 | 106.49 | 107.85 | 107.85 | 250,600 |
11 Mar 2024 | 107.94 | 108.62 | 107.19 | 107.27 | 107.27 | 254,100 |
08 Mar 2024 | 110.64 | 110.74 | 108.43 | 108.45 | 108.45 | 353,500 |
07 Mar 2024 | 111.95 | 112.96 | 109.43 | 109.63 | 109.63 | 371,200 |
06 Mar 2024 | 110.00 | 112.28 | 108.03 | 110.73 | 110.73 | 810,900 |
05 Mar 2024 | 109.30 | 114.44 | 109.30 | 114.03 | 114.03 | 588,900 |
04 Mar 2024 | 110.37 | 112.71 | 109.34 | 109.69 | 109.69 | 986,600 |
01 Mar 2024 | 107.81 | 108.18 | 105.26 | 107.55 | 107.55 | 407,200 |
29 Feb 2024 | 108.25 | 109.35 | 107.47 | 108.51 | 108.51 | 416,300 |
28 Feb 2024 | 107.95 | 108.55 | 106.57 | 106.67 | 106.67 | 323,300 |
28 Feb 2024 | 0.92 Dividend | |||||
27 Feb 2024 | 108.00 | 109.48 | 107.76 | 109.26 | 108.34 | 307,500 |
26 Feb 2024 | 106.91 | 108.54 | 106.51 | 107.48 | 106.57 | 315,000 |
23 Feb 2024 | 107.75 | 108.62 | 106.53 | 107.35 | 106.45 | 321,700 |
22 Feb 2024 | 107.46 | 108.46 | 106.78 | 107.52 | 106.61 | 314,800 |
21 Feb 2024 | 107.36 | 107.69 | 106.13 | 107.62 | 106.71 | 282,600 |
20 Feb 2024 | 107.50 | 108.94 | 107.50 | 107.85 | 106.94 | 303,200 |
16 Feb 2024 | 107.88 | 110.58 | 107.76 | 108.57 | 107.66 | 452,700 |
15 Feb 2024 | 107.04 | 109.86 | 106.49 | 109.25 | 108.33 | 389,800 |
14 Feb 2024 | 105.71 | 106.39 | 104.22 | 106.31 | 105.41 | 691,300 |
13 Feb 2024 | 103.40 | 105.15 | 102.56 | 104.88 | 104.00 | 1,115,000 |
12 Feb 2024 | 103.18 | 107.06 | 102.45 | 106.10 | 105.21 | 452,700 |
09 Feb 2024 | 101.75 | 103.76 | 101.32 | 103.18 | 102.31 | 366,100 |
08 Feb 2024 | 100.66 | 101.90 | 100.29 | 101.76 | 100.90 | 235,200 |
07 Feb 2024 | 101.91 | 102.92 | 99.66 | 101.21 | 100.36 | 376,800 |
06 Feb 2024 | 102.20 | 103.85 | 100.96 | 101.50 | 100.65 | 429,300 |
05 Feb 2024 | 103.26 | 103.73 | 101.99 | 102.61 | 101.75 | 393,500 |
02 Feb 2024 | 101.99 | 104.87 | 101.88 | 104.19 | 103.31 | 572,700 |
01 Feb 2024 | 106.41 | 107.30 | 99.67 | 103.50 | 102.63 | 681,600 |
31 Jan 2024 | 106.50 | 108.55 | 105.44 | 106.12 | 105.23 | 958,200 |
30 Jan 2024 | 108.51 | 109.63 | 107.67 | 109.19 | 108.27 | 401,300 |
29 Jan 2024 | 108.21 | 108.67 | 106.62 | 108.59 | 107.68 | 545,900 |
26 Jan 2024 | 109.30 | 110.00 | 106.62 | 107.35 | 106.45 | 519,700 |
25 Jan 2024 | 110.00 | 112.99 | 107.18 | 109.32 | 108.40 | 997,400 |
24 Jan 2024 | 108.41 | 109.87 | 107.56 | 108.77 | 107.85 | 556,200 |
23 Jan 2024 | 108.62 | 109.00 | 106.47 | 107.56 | 106.65 | 488,600 |
22 Jan 2024 | 106.95 | 108.33 | 106.67 | 108.20 | 107.29 | 524,500 |
19 Jan 2024 | 103.79 | 106.11 | 103.28 | 106.10 | 105.21 | 280,300 |
18 Jan 2024 | 102.52 | 104.04 | 101.89 | 103.88 | 103.01 | 335,300 |
17 Jan 2024 | 101.12 | 103.16 | 100.50 | 101.94 | 101.08 | 335,300 |
16 Jan 2024 | 103.19 | 103.65 | 102.38 | 102.69 | 101.83 | 276,200 |
12 Jan 2024 | 106.28 | 107.01 | 103.41 | 104.83 | 103.95 | 222,400 |
11 Jan 2024 | 105.94 | 106.96 | 104.42 | 105.50 | 104.61 | 306,700 |
10 Jan 2024 | 105.93 | 106.99 | 105.40 | 106.94 | 106.04 | 365,300 |
09 Jan 2024 | 106.90 | 107.00 | 105.50 | 106.07 | 105.18 | 341,200 |
08 Jan 2024 | 106.56 | 108.56 | 106.49 | 108.36 | 107.45 | 308,700 |
05 Jan 2024 | 105.15 | 108.35 | 105.15 | 107.56 | 106.65 | 428,900 |
04 Jan 2024 | 104.89 | 106.91 | 104.89 | 105.68 | 104.79 | 283,500 |
03 Jan 2024 | 106.92 | 107.47 | 104.64 | 105.09 | 104.21 | 358,100 |
02 Jan 2024 | 107.58 | 110.18 | 107.53 | 108.94 | 108.02 | 315,300 |
29 Dec 2023 | 109.78 | 110.08 | 108.47 | 108.49 | 107.58 | 256,200 |
28 Dec 2023 | 108.25 | 109.86 | 108.25 | 109.73 | 108.81 | 342,100 |
27 Dec 2023 | 107.99 | 109.18 | 107.20 | 108.74 | 107.82 | 327,300 |
26 Dec 2023 | 107.72 | 108.57 | 107.18 | 107.99 | 107.08 | 212,900 |
22 Dec 2023 | 107.43 | 108.44 | 106.80 | 107.58 | 106.67 | 264,200 |
21 Dec 2023 | 106.64 | 107.45 | 105.22 | 106.82 | 105.92 | 417,200 |
20 Dec 2023 | 107.10 | 108.77 | 105.37 | 105.42 | 104.53 | 452,000 |
19 Dec 2023 | 107.30 | 109.75 | 106.52 | 109.03 | 108.11 | 423,900 |
18 Dec 2023 | 108.61 | 109.15 | 107.14 | 107.16 | 106.26 | 307,300 |
15 Dec 2023 | 109.77 | 110.10 | 107.06 | 107.76 | 106.85 | 973,800 |
14 Dec 2023 | 109.91 | 113.35 | 109.49 | 110.44 | 109.51 | 869,400 |
13 Dec 2023 | 101.20 | 106.34 | 100.87 | 106.24 | 105.35 | 485,000 |
12 Dec 2023 | 101.62 | 102.34 | 101.10 | 101.40 | 100.55 | 326,300 |
11 Dec 2023 | 101.95 | 102.56 | 101.18 | 102.05 | 101.19 | 320,600 |
08 Dec 2023 | 102.32 | 103.48 | 102.13 | 102.57 | 101.71 | 231,700 |
07 Dec 2023 | 101.86 | 103.27 | 101.31 | 101.92 | 101.06 | 387,600 |
06 Dec 2023 | 102.86 | 104.27 | 100.89 | 101.28 | 100.43 | 411,500 |
05 Dec 2023 | 103.61 | 103.87 | 101.47 | 101.70 | 100.84 | 389,700 |
04 Dec 2023 | 101.32 | 104.28 | 101.25 | 104.13 | 103.25 | 340,800 |
01 Dec 2023 | 96.84 | 103.00 | 96.33 | 102.15 | 101.29 | 473,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |