Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 104.49 | 105.30 | 104.47 | 105.22 | 105.22 | 38,183 |
08 May 2024 | 103.85 | 104.43 | 103.68 | 104.41 | 104.41 | 46,000 |
07 May 2024 | 103.89 | 104.47 | 103.83 | 104.10 | 104.10 | 45,600 |
06 May 2024 | 102.94 | 103.70 | 102.89 | 103.63 | 103.63 | 100,900 |
03 May 2024 | 102.50 | 102.75 | 102.02 | 102.42 | 102.42 | 58,600 |
02 May 2024 | 100.28 | 101.39 | 99.84 | 101.38 | 101.38 | 53,000 |
01 May 2024 | 98.92 | 100.69 | 98.82 | 99.48 | 99.48 | 84,300 |
30 Apr 2024 | 99.97 | 100.58 | 99.03 | 99.10 | 99.10 | 29,600 |
29 Apr 2024 | 100.06 | 100.45 | 99.96 | 100.45 | 100.45 | 32,600 |
26 Apr 2024 | 99.98 | 100.18 | 99.50 | 99.91 | 99.91 | 26,700 |
25 Apr 2024 | 99.08 | 100.03 | 98.18 | 99.75 | 99.75 | 28,200 |
24 Apr 2024 | 99.78 | 100.32 | 99.27 | 99.84 | 99.84 | 38,200 |
23 Apr 2024 | 98.50 | 100.33 | 98.50 | 100.07 | 100.07 | 32,900 |
22 Apr 2024 | 97.86 | 98.70 | 97.46 | 98.25 | 98.25 | 47,400 |
19 Apr 2024 | 97.26 | 97.81 | 97.08 | 97.45 | 97.45 | 27,200 |
18 Apr 2024 | 97.16 | 97.98 | 96.89 | 97.31 | 97.31 | 27,800 |
17 Apr 2024 | 97.80 | 97.80 | 96.29 | 96.61 | 96.61 | 39,100 |
16 Apr 2024 | 97.61 | 97.80 | 96.87 | 97.50 | 97.50 | 39,300 |
15 Apr 2024 | 99.15 | 99.51 | 97.51 | 97.88 | 97.88 | 27,600 |
12 Apr 2024 | 99.17 | 99.30 | 98.10 | 98.39 | 98.39 | 33,100 |
11 Apr 2024 | 99.60 | 99.93 | 98.87 | 99.60 | 99.60 | 47,400 |
10 Apr 2024 | 99.95 | 100.18 | 99.16 | 99.50 | 99.50 | 45,500 |
09 Apr 2024 | 101.48 | 101.64 | 100.53 | 101.57 | 101.57 | 28,800 |
08 Apr 2024 | 101.13 | 101.49 | 100.96 | 101.18 | 101.18 | 37,500 |
05 Apr 2024 | 100.25 | 101.25 | 100.25 | 101.04 | 101.04 | 35,100 |
04 Apr 2024 | 101.64 | 101.88 | 100.06 | 100.30 | 100.30 | 30,400 |
03 Apr 2024 | 100.08 | 101.18 | 100.08 | 100.86 | 100.86 | 40,400 |
02 Apr 2024 | 100.66 | 100.66 | 100.11 | 100.45 | 100.45 | 33,900 |
01 Apr 2024 | 102.36 | 102.36 | 101.08 | 101.30 | 101.30 | 34,600 |
28 Mar 2024 | 102.02 | 102.55 | 101.98 | 102.10 | 102.10 | 28,100 |
27 Mar 2024 | 100.88 | 102.00 | 100.88 | 102.00 | 102.00 | 36,200 |
26 Mar 2024 | 100.77 | 100.77 | 100.43 | 100.43 | 100.43 | 39,600 |
25 Mar 2024 | 101.39 | 101.69 | 100.55 | 100.58 | 100.58 | 43,100 |
22 Mar 2024 | 101.87 | 101.96 | 101.23 | 101.41 | 101.41 | 28,800 |
21 Mar 2024 | 100.85 | 102.04 | 100.85 | 101.87 | 101.87 | 43,300 |
21 Mar 2024 | 0.08 Dividend | |||||
20 Mar 2024 | 99.60 | 100.85 | 99.39 | 100.68 | 100.60 | 37,900 |
19 Mar 2024 | 98.44 | 99.67 | 98.44 | 99.64 | 99.56 | 24,100 |
18 Mar 2024 | 99.07 | 99.30 | 98.48 | 98.48 | 98.40 | 42,300 |
15 Mar 2024 | 98.33 | 99.09 | 98.33 | 98.87 | 98.79 | 35,400 |
14 Mar 2024 | 99.41 | 99.50 | 98.03 | 98.61 | 98.53 | 31,700 |
13 Mar 2024 | 99.36 | 99.75 | 99.20 | 99.42 | 99.34 | 47,500 |
12 Mar 2024 | 99.17 | 99.44 | 98.63 | 99.30 | 99.22 | 28,000 |
11 Mar 2024 | 99.17 | 99.18 | 98.51 | 99.09 | 99.01 | 25,700 |
08 Mar 2024 | 100.08 | 100.49 | 99.38 | 99.40 | 99.32 | 28,500 |
07 Mar 2024 | 98.92 | 99.82 | 98.92 | 99.82 | 99.74 | 36,800 |
06 Mar 2024 | 98.36 | 99.07 | 98.34 | 98.56 | 98.48 | 49,700 |
05 Mar 2024 | 98.86 | 99.11 | 97.55 | 97.78 | 97.70 | 28,800 |
04 Mar 2024 | 98.70 | 99.56 | 98.36 | 99.25 | 99.17 | 45,400 |
01 Mar 2024 | 97.97 | 98.75 | 97.51 | 98.68 | 98.60 | 58,400 |
29 Feb 2024 | 98.24 | 98.27 | 97.58 | 97.94 | 97.86 | 43,800 |
28 Feb 2024 | 97.49 | 98.28 | 97.49 | 97.94 | 97.86 | 31,700 |
27 Feb 2024 | 97.53 | 97.74 | 97.26 | 97.53 | 97.45 | 36,400 |
26 Feb 2024 | 97.22 | 97.39 | 96.84 | 97.20 | 97.12 | 32,700 |
23 Feb 2024 | 96.92 | 97.19 | 96.68 | 97.00 | 96.92 | 28,400 |
22 Feb 2024 | 96.67 | 96.80 | 96.10 | 96.73 | 96.65 | 49,800 |
21 Feb 2024 | 96.11 | 96.34 | 95.74 | 96.34 | 96.26 | 29,400 |
20 Feb 2024 | 96.10 | 96.43 | 95.89 | 96.34 | 96.26 | 39,400 |
16 Feb 2024 | 96.63 | 97.52 | 96.50 | 96.73 | 96.65 | 33,400 |
15 Feb 2024 | 96.38 | 97.16 | 96.25 | 97.09 | 97.01 | 41,100 |
14 Feb 2024 | 95.07 | 95.77 | 94.80 | 95.76 | 95.68 | 70,200 |
13 Feb 2024 | 95.17 | 95.28 | 93.70 | 94.38 | 94.31 | 66,200 |
12 Feb 2024 | 96.11 | 96.65 | 95.70 | 96.46 | 96.38 | 56,800 |
09 Feb 2024 | 95.50 | 96.20 | 95.35 | 96.12 | 96.04 | 54,200 |
08 Feb 2024 | 94.92 | 95.44 | 94.63 | 95.44 | 95.36 | 29,900 |
07 Feb 2024 | 94.13 | 95.00 | 94.12 | 94.46 | 94.38 | 37,600 |
06 Feb 2024 | 92.77 | 93.78 | 92.64 | 93.74 | 93.67 | 31,400 |
05 Feb 2024 | 92.71 | 92.85 | 92.09 | 92.51 | 92.44 | 28,300 |
02 Feb 2024 | 93.01 | 93.84 | 92.43 | 93.39 | 93.32 | 44,000 |
01 Feb 2024 | 92.31 | 93.66 | 92.00 | 93.66 | 93.59 | 86,100 |
31 Jan 2024 | 93.41 | 93.42 | 91.73 | 91.77 | 91.70 | 58,200 |
30 Jan 2024 | 93.09 | 93.57 | 92.86 | 93.47 | 93.40 | 27,700 |
29 Jan 2024 | 92.25 | 93.42 | 92.05 | 93.42 | 93.35 | 35,600 |
26 Jan 2024 | 92.77 | 92.97 | 92.22 | 92.27 | 92.20 | 23,700 |
25 Jan 2024 | 92.16 | 92.45 | 91.75 | 92.28 | 92.21 | 76,500 |
24 Jan 2024 | 93.59 | 93.59 | 91.29 | 91.36 | 91.29 | 30,300 |
23 Jan 2024 | 93.52 | 93.69 | 92.60 | 92.96 | 92.89 | 85,900 |
22 Jan 2024 | 92.55 | 93.50 | 92.55 | 93.30 | 93.23 | 67,500 |
19 Jan 2024 | 91.95 | 92.40 | 91.28 | 92.35 | 92.28 | 41,800 |
18 Jan 2024 | 91.16 | 91.88 | 91.08 | 91.83 | 91.76 | 25,900 |
17 Jan 2024 | 91.25 | 91.61 | 90.63 | 91.05 | 90.98 | 32,400 |
16 Jan 2024 | 92.03 | 92.44 | 91.72 | 91.92 | 91.85 | 29,400 |
12 Jan 2024 | 93.06 | 93.28 | 92.32 | 92.53 | 92.46 | 65,400 |
11 Jan 2024 | 92.64 | 92.71 | 91.48 | 92.45 | 92.38 | 26,400 |
10 Jan 2024 | 92.18 | 92.81 | 91.86 | 92.71 | 92.64 | 46,500 |
09 Jan 2024 | 91.89 | 92.52 | 91.71 | 92.08 | 92.01 | 45,900 |
08 Jan 2024 | 91.56 | 92.61 | 91.50 | 92.53 | 92.46 | 45,100 |
05 Jan 2024 | 91.58 | 92.35 | 91.30 | 91.59 | 91.52 | 43,000 |
04 Jan 2024 | 91.89 | 92.35 | 91.79 | 91.80 | 91.73 | 29,700 |
03 Jan 2024 | 93.67 | 93.67 | 91.96 | 91.97 | 91.90 | 44,900 |
02 Jan 2024 | 94.19 | 94.83 | 93.79 | 94.08 | 94.01 | 56,600 |
29 Dec 2023 | 95.22 | 95.39 | 94.62 | 94.80 | 94.72 | 26,400 |
28 Dec 2023 | 95.26 | 95.63 | 95.13 | 95.37 | 95.29 | 31,900 |
27 Dec 2023 | 95.25 | 95.63 | 95.15 | 95.35 | 95.27 | 25,800 |
26 Dec 2023 | 94.65 | 95.44 | 94.65 | 95.22 | 95.14 | 39,000 |
22 Dec 2023 | 94.55 | 94.96 | 94.31 | 94.64 | 94.56 | 29,900 |
22 Dec 2023 | 0.203 Dividend | |||||
21 Dec 2023 | 93.88 | 94.46 | 93.70 | 94.33 | 94.05 | 56,200 |
20 Dec 2023 | 94.10 | 95.09 | 93.21 | 93.21 | 92.94 | 56,300 |
19 Dec 2023 | 93.64 | 94.46 | 93.64 | 94.46 | 94.18 | 37,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |