Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2024 | 107.80 | 108.45 | 107.45 | 108.15 | 108.15 | 156,685 |
17 May 2024 | 106.90 | 108.60 | 106.90 | 107.45 | 107.45 | 432,779 |
16 May 2024 | 107.80 | 108.30 | 106.30 | 107.35 | 107.35 | 384,084 |
15 May 2024 | 105.75 | 109.10 | 105.50 | 108.05 | 108.05 | 405,370 |
14 May 2024 | 105.30 | 106.05 | 104.15 | 105.40 | 105.40 | 424,398 |
13 May 2024 | 103.75 | 105.20 | 103.40 | 104.95 | 104.95 | 403,824 |
10 May 2024 | 104.90 | 105.80 | 103.10 | 103.10 | 103.10 | 427,490 |
09 May 2024 | 106.20 | 106.75 | 104.85 | 104.95 | 104.95 | 288,586 |
09 May 2024 | 2.5 Dividend | |||||
08 May 2024 | 106.05 | 109.10 | 106.00 | 107.35 | 104.85 | 425,800 |
07 May 2024 | 103.00 | 106.25 | 103.00 | 105.95 | 103.48 | 359,879 |
06 May 2024 | 104.60 | 104.90 | 102.30 | 103.00 | 100.60 | 314,448 |
03 May 2024 | 104.00 | 105.90 | 102.75 | 104.60 | 102.16 | 598,228 |
02 May 2024 | 102.00 | 107.85 | 99.94 | 103.75 | 101.33 | 993,886 |
30 Apr 2024 | 105.65 | 106.55 | 105.35 | 105.70 | 103.24 | 664,074 |
29 Apr 2024 | 105.00 | 106.95 | 104.90 | 105.95 | 103.48 | 546,410 |
26 Apr 2024 | 104.05 | 105.70 | 103.10 | 105.30 | 102.85 | 620,967 |
25 Apr 2024 | 103.75 | 105.10 | 101.15 | 102.70 | 100.31 | 593,854 |
24 Apr 2024 | 106.25 | 106.65 | 103.90 | 104.00 | 101.58 | 469,436 |
23 Apr 2024 | 106.10 | 107.20 | 104.30 | 106.15 | 103.68 | 417,694 |
22 Apr 2024 | 104.80 | 106.30 | 104.35 | 105.15 | 102.70 | 585,750 |
19 Apr 2024 | 101.80 | 104.10 | 101.80 | 104.10 | 101.68 | 524,911 |
18 Apr 2024 | 101.60 | 103.10 | 101.25 | 102.75 | 100.36 | 404,022 |
17 Apr 2024 | 102.75 | 103.60 | 101.60 | 101.60 | 99.23 | 318,005 |
16 Apr 2024 | 99.66 | 102.75 | 99.20 | 102.65 | 100.26 | 399,442 |
15 Apr 2024 | 101.15 | 101.70 | 99.64 | 100.80 | 98.45 | 326,477 |
12 Apr 2024 | 102.15 | 103.35 | 99.92 | 101.35 | 98.99 | 495,014 |
11 Apr 2024 | 106.00 | 108.65 | 101.35 | 101.65 | 99.28 | 741,167 |
10 Apr 2024 | 103.85 | 104.70 | 101.85 | 103.40 | 100.99 | 428,939 |
09 Apr 2024 | 104.40 | 105.70 | 103.20 | 103.20 | 100.80 | 598,333 |
08 Apr 2024 | 103.55 | 104.65 | 103.20 | 104.25 | 101.82 | 434,674 |
05 Apr 2024 | 102.10 | 103.60 | 101.95 | 103.20 | 100.80 | 289,507 |
04 Apr 2024 | 104.40 | 105.00 | 101.95 | 103.70 | 101.28 | 425,566 |
03 Apr 2024 | 104.45 | 106.80 | 103.65 | 104.90 | 102.46 | 391,553 |
02 Apr 2024 | 105.50 | 106.05 | 103.55 | 104.25 | 101.82 | 484,237 |
28 Mar 2024 | 106.32 | 106.32 | 104.60 | 105.40 | 102.95 | 425,698 |
27 Mar 2024 | 105.16 | 106.36 | 104.30 | 106.10 | 103.63 | 281,356 |
26 Mar 2024 | 107.50 | 108.10 | 105.36 | 105.66 | 103.20 | 279,482 |
25 Mar 2024 | 106.18 | 106.96 | 105.76 | 106.90 | 104.41 | 270,622 |
22 Mar 2024 | 105.32 | 106.82 | 105.12 | 106.14 | 103.67 | 327,244 |
21 Mar 2024 | 107.50 | 108.00 | 105.70 | 105.92 | 103.45 | 407,994 |
20 Mar 2024 | 104.86 | 107.12 | 104.32 | 106.34 | 103.86 | 455,181 |
19 Mar 2024 | 103.20 | 104.52 | 102.22 | 104.28 | 101.85 | 255,327 |
18 Mar 2024 | 101.54 | 103.96 | 101.54 | 103.96 | 101.54 | 456,542 |
15 Mar 2024 | 103.28 | 104.14 | 100.78 | 100.94 | 98.59 | 1,040,697 |
14 Mar 2024 | 104.00 | 105.12 | 102.54 | 103.30 | 100.89 | 520,499 |
13 Mar 2024 | 102.60 | 104.10 | 102.42 | 103.78 | 101.36 | 415,477 |
12 Mar 2024 | 104.00 | 104.22 | 102.10 | 102.36 | 99.98 | 335,181 |
11 Mar 2024 | 103.20 | 105.06 | 103.20 | 104.30 | 101.87 | 450,920 |
08 Mar 2024 | 102.00 | 102.88 | 101.16 | 102.78 | 100.39 | 304,516 |
07 Mar 2024 | 97.84 | 102.26 | 97.71 | 101.52 | 99.16 | 408,036 |
06 Mar 2024 | 96.20 | 99.79 | 96.20 | 98.10 | 95.82 | 413,915 |
05 Mar 2024 | 97.99 | 98.42 | 96.37 | 96.43 | 94.18 | 300,721 |
04 Mar 2024 | 100.14 | 100.24 | 97.38 | 97.92 | 95.64 | 317,931 |
01 Mar 2024 | 98.91 | 100.70 | 98.16 | 100.08 | 97.75 | 399,317 |
29 Feb 2024 | 98.67 | 99.88 | 98.10 | 99.00 | 96.69 | 708,850 |
28 Feb 2024 | 98.01 | 98.56 | 95.62 | 98.56 | 96.26 | 466,210 |
27 Feb 2024 | 97.33 | 98.92 | 97.11 | 98.58 | 96.28 | 384,223 |
26 Feb 2024 | 97.28 | 98.61 | 95.38 | 97.60 | 95.33 | 604,274 |
23 Feb 2024 | 99.82 | 100.34 | 97.06 | 97.14 | 94.88 | 566,295 |
22 Feb 2024 | 101.94 | 102.66 | 99.82 | 99.82 | 97.50 | 576,667 |
21 Feb 2024 | 102.64 | 102.84 | 99.58 | 101.54 | 99.18 | 514,571 |
20 Feb 2024 | 104.00 | 105.10 | 102.36 | 102.92 | 100.52 | 446,832 |
19 Feb 2024 | 103.02 | 103.90 | 101.98 | 103.90 | 101.48 | 352,007 |
16 Feb 2024 | 105.30 | 107.36 | 102.82 | 103.02 | 100.62 | 749,294 |
15 Feb 2024 | 100.30 | 106.74 | 100.30 | 103.70 | 101.28 | 1,804,861 |
14 Feb 2024 | 91.44 | 93.55 | 90.80 | 93.10 | 90.93 | 526,997 |
13 Feb 2024 | 94.26 | 94.54 | 92.45 | 92.83 | 90.67 | 333,412 |
12 Feb 2024 | 92.40 | 93.95 | 92.04 | 93.95 | 91.76 | 327,655 |
09 Feb 2024 | 94.05 | 94.50 | 92.04 | 92.18 | 90.03 | 462,118 |
08 Feb 2024 | 94.43 | 95.13 | 93.72 | 94.31 | 92.11 | 307,659 |
07 Feb 2024 | 93.88 | 95.40 | 93.17 | 94.50 | 92.30 | 304,462 |
06 Feb 2024 | 95.56 | 95.62 | 93.13 | 93.92 | 91.73 | 382,724 |
05 Feb 2024 | 94.99 | 95.90 | 93.86 | 95.74 | 93.51 | 306,895 |
02 Feb 2024 | 98.33 | 98.65 | 94.88 | 94.88 | 92.67 | 395,655 |
01 Feb 2024 | 98.00 | 98.44 | 96.62 | 97.36 | 95.09 | 269,858 |
31 Jan 2024 | 96.78 | 98.09 | 96.42 | 98.08 | 95.80 | 587,944 |
30 Jan 2024 | 97.50 | 98.52 | 95.74 | 96.56 | 94.31 | 343,654 |
29 Jan 2024 | 95.64 | 97.33 | 94.94 | 97.13 | 94.87 | 350,257 |
26 Jan 2024 | 95.20 | 96.83 | 94.17 | 96.10 | 93.86 | 573,495 |
25 Jan 2024 | 92.00 | 95.16 | 91.89 | 95.11 | 92.90 | 704,701 |
24 Jan 2024 | 88.33 | 91.59 | 88.33 | 91.20 | 89.08 | 544,157 |
23 Jan 2024 | 89.29 | 89.74 | 87.96 | 88.28 | 86.22 | 414,513 |
22 Jan 2024 | 91.50 | 92.06 | 87.84 | 88.78 | 86.71 | 481,723 |
19 Jan 2024 | 90.17 | 93.00 | 90.17 | 90.87 | 88.75 | 625,050 |
18 Jan 2024 | 90.44 | 90.44 | 89.10 | 89.54 | 87.45 | 387,224 |
17 Jan 2024 | 92.02 | 92.51 | 90.39 | 90.49 | 88.38 | 498,317 |
16 Jan 2024 | 91.32 | 93.60 | 90.53 | 93.25 | 91.08 | 403,861 |
15 Jan 2024 | 92.01 | 92.18 | 91.29 | 91.76 | 89.62 | 230,322 |
12 Jan 2024 | 89.84 | 93.20 | 89.84 | 92.40 | 90.25 | 582,290 |
11 Jan 2024 | 89.06 | 90.64 | 88.80 | 89.84 | 87.75 | 393,587 |
10 Jan 2024 | 87.77 | 89.37 | 87.17 | 88.83 | 86.76 | 431,363 |
09 Jan 2024 | 88.75 | 88.96 | 88.06 | 88.19 | 86.14 | 276,258 |
08 Jan 2024 | 87.62 | 88.80 | 87.62 | 88.41 | 86.35 | 283,639 |
05 Jan 2024 | 87.63 | 88.02 | 85.86 | 87.69 | 85.65 | 393,243 |
04 Jan 2024 | 89.79 | 89.82 | 87.54 | 88.06 | 86.01 | 451,120 |
03 Jan 2024 | 91.00 | 91.09 | 88.52 | 89.51 | 87.43 | 347,759 |
02 Jan 2024 | 92.30 | 92.53 | 90.46 | 91.18 | 89.06 | 376,902 |
29 Dec 2023 | 92.00 | 92.61 | 91.89 | 92.00 | 89.86 | 226,298 |
28 Dec 2023 | 92.00 | 92.85 | 91.76 | 92.15 | 90.00 | 228,273 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |