Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 113.67 | 113.67 | 112.26 | 112.88 | 112.88 | 24,200 |
01 May 2024 | 111.70 | 113.83 | 111.70 | 112.84 | 112.84 | 56,500 |
30 Apr 2024 | 111.59 | 112.04 | 111.44 | 111.64 | 111.64 | 37,700 |
29 Apr 2024 | 111.12 | 111.91 | 111.12 | 111.72 | 111.72 | 46,500 |
26 Apr 2024 | 112.24 | 112.24 | 110.69 | 111.10 | 111.10 | 100,200 |
25 Apr 2024 | 112.84 | 112.84 | 111.96 | 112.58 | 112.58 | 50,400 |
24 Apr 2024 | 113.11 | 113.24 | 112.77 | 113.24 | 113.24 | 76,300 |
23 Apr 2024 | 113.76 | 114.20 | 113.54 | 113.74 | 113.74 | 46,200 |
22 Apr 2024 | 113.30 | 114.18 | 112.76 | 113.45 | 113.45 | 70,200 |
19 Apr 2024 | 110.76 | 112.93 | 110.76 | 112.89 | 112.89 | 324,300 |
18 Apr 2024 | 109.94 | 110.91 | 109.94 | 110.64 | 110.64 | 74,400 |
17 Apr 2024 | 110.14 | 110.31 | 109.09 | 109.54 | 109.54 | 52,700 |
16 Apr 2024 | 110.56 | 111.09 | 109.99 | 110.70 | 110.70 | 141,200 |
15 Apr 2024 | 112.12 | 112.41 | 110.13 | 110.31 | 110.31 | 82,100 |
12 Apr 2024 | 110.92 | 111.80 | 110.31 | 110.79 | 110.79 | 120,000 |
11 Apr 2024 | 113.35 | 113.35 | 110.71 | 110.72 | 110.72 | 1,034,600 |
10 Apr 2024 | 113.47 | 113.92 | 112.78 | 113.38 | 113.38 | 133,700 |
09 Apr 2024 | 116.37 | 116.49 | 113.40 | 113.73 | 113.73 | 206,600 |
08 Apr 2024 | 116.57 | 116.66 | 115.84 | 116.26 | 116.26 | 33,600 |
05 Apr 2024 | 115.73 | 116.57 | 115.67 | 116.31 | 116.31 | 23,300 |
04 Apr 2024 | 117.04 | 117.28 | 115.03 | 115.38 | 115.38 | 35,800 |
03 Apr 2024 | 116.11 | 116.94 | 116.11 | 116.32 | 116.32 | 24,700 |
02 Apr 2024 | 116.61 | 117.12 | 116.12 | 116.29 | 116.29 | 44,000 |
01 Apr 2024 | 117.44 | 117.44 | 116.24 | 116.85 | 116.85 | 109,000 |
28 Mar 2024 | 117.29 | 117.60 | 117.03 | 117.39 | 117.39 | 31,300 |
27 Mar 2024 | 115.98 | 116.95 | 115.98 | 116.95 | 116.95 | 43,300 |
26 Mar 2024 | 115.51 | 116.13 | 115.28 | 115.57 | 115.57 | 27,700 |
25 Mar 2024 | 114.92 | 115.75 | 114.92 | 115.50 | 115.50 | 23,300 |
22 Mar 2024 | 115.59 | 115.65 | 114.78 | 114.79 | 114.79 | 38,100 |
21 Mar 2024 | 115.42 | 115.81 | 115.02 | 115.38 | 115.38 | 32,600 |
21 Mar 2024 | 0.411 Dividend | |||||
20 Mar 2024 | 114.87 | 115.99 | 114.87 | 115.78 | 115.37 | 21,400 |
19 Mar 2024 | 114.96 | 115.44 | 114.88 | 115.06 | 114.65 | 32,200 |
18 Mar 2024 | 114.90 | 115.29 | 114.63 | 114.67 | 114.26 | 39,200 |
15 Mar 2024 | 113.76 | 114.83 | 113.76 | 114.73 | 114.32 | 28,800 |
14 Mar 2024 | 114.25 | 114.25 | 113.40 | 113.91 | 113.51 | 16,200 |
13 Mar 2024 | 113.94 | 114.47 | 113.81 | 114.38 | 113.97 | 34,800 |
12 Mar 2024 | 113.40 | 113.84 | 112.76 | 113.78 | 113.38 | 28,800 |
11 Mar 2024 | 112.21 | 113.15 | 112.00 | 113.13 | 112.73 | 23,000 |
08 Mar 2024 | 112.58 | 112.70 | 112.03 | 112.39 | 111.99 | 47,200 |
07 Mar 2024 | 113.05 | 113.45 | 112.17 | 112.45 | 112.05 | 45,200 |
06 Mar 2024 | 111.61 | 112.80 | 111.11 | 112.77 | 112.37 | 29,200 |
05 Mar 2024 | 110.54 | 111.65 | 110.54 | 111.11 | 110.72 | 75,900 |
04 Mar 2024 | 110.62 | 111.04 | 110.36 | 110.68 | 110.29 | 123,900 |
01 Mar 2024 | 111.28 | 111.40 | 110.50 | 110.70 | 110.31 | 127,400 |
29 Feb 2024 | 112.09 | 112.24 | 110.80 | 111.45 | 111.05 | 47,800 |
28 Feb 2024 | 111.47 | 111.91 | 111.47 | 111.63 | 111.23 | 19,400 |
27 Feb 2024 | 111.24 | 111.46 | 110.69 | 111.46 | 111.06 | 34,100 |
26 Feb 2024 | 111.03 | 111.62 | 110.81 | 111.07 | 110.68 | 36,600 |
23 Feb 2024 | 111.15 | 111.59 | 110.86 | 111.22 | 110.83 | 37,600 |
22 Feb 2024 | 110.06 | 111.14 | 109.79 | 110.97 | 110.58 | 36,900 |
21 Feb 2024 | 109.79 | 109.94 | 109.17 | 109.91 | 109.52 | 140,600 |
20 Feb 2024 | 109.73 | 110.49 | 109.63 | 109.69 | 109.30 | 272,600 |
16 Feb 2024 | 110.22 | 110.98 | 109.95 | 110.02 | 109.63 | 27,100 |
15 Feb 2024 | 109.24 | 110.65 | 109.14 | 110.36 | 109.97 | 33,400 |
14 Feb 2024 | 108.14 | 108.94 | 108.14 | 108.78 | 108.39 | 39,300 |
13 Feb 2024 | 107.57 | 108.50 | 106.60 | 107.46 | 107.08 | 42,000 |
12 Feb 2024 | 107.65 | 108.45 | 107.55 | 108.03 | 107.65 | 95,500 |
09 Feb 2024 | 106.93 | 107.56 | 106.27 | 107.52 | 107.14 | 34,200 |
08 Feb 2024 | 107.13 | 107.26 | 106.07 | 106.84 | 106.46 | 27,300 |
07 Feb 2024 | 106.59 | 107.28 | 106.40 | 107.07 | 106.69 | 68,400 |
06 Feb 2024 | 106.32 | 106.62 | 106.03 | 106.21 | 105.83 | 27,400 |
05 Feb 2024 | 106.20 | 106.66 | 105.80 | 106.39 | 106.01 | 60,800 |
02 Feb 2024 | 105.35 | 106.75 | 105.35 | 106.30 | 105.92 | 87,200 |
01 Feb 2024 | 105.91 | 105.91 | 104.00 | 105.42 | 105.05 | 241,600 |
31 Jan 2024 | 107.92 | 108.41 | 106.93 | 106.95 | 106.57 | 35,900 |
30 Jan 2024 | 106.98 | 107.77 | 106.92 | 107.77 | 107.39 | 31,700 |
29 Jan 2024 | 107.00 | 107.11 | 106.21 | 106.98 | 106.60 | 44,200 |
26 Jan 2024 | 107.04 | 107.21 | 106.81 | 107.02 | 106.64 | 30,900 |
25 Jan 2024 | 107.17 | 107.18 | 106.02 | 106.89 | 106.51 | 40,400 |
24 Jan 2024 | 106.61 | 107.28 | 106.52 | 106.59 | 106.21 | 46,500 |
23 Jan 2024 | 105.79 | 106.17 | 105.40 | 105.49 | 105.12 | 31,600 |
22 Jan 2024 | 105.05 | 106.03 | 105.05 | 105.79 | 105.41 | 34,200 |
19 Jan 2024 | 103.87 | 105.20 | 103.87 | 104.96 | 104.59 | 61,800 |
18 Jan 2024 | 102.37 | 103.08 | 101.85 | 103.08 | 102.71 | 32,200 |
17 Jan 2024 | 101.91 | 103.52 | 101.91 | 102.43 | 102.07 | 54,200 |
16 Jan 2024 | 102.35 | 102.43 | 101.96 | 102.36 | 102.00 | 19,100 |
12 Jan 2024 | 102.61 | 103.00 | 101.99 | 102.52 | 102.16 | 21,700 |
11 Jan 2024 | 101.79 | 102.36 | 101.11 | 102.36 | 102.00 | 18,800 |
10 Jan 2024 | 101.42 | 101.73 | 100.98 | 101.67 | 101.31 | 67,400 |
09 Jan 2024 | 101.58 | 101.64 | 100.50 | 101.39 | 101.03 | 38,900 |
08 Jan 2024 | 101.88 | 102.00 | 101.09 | 101.90 | 101.54 | 35,400 |
05 Jan 2024 | 101.51 | 102.23 | 101.51 | 101.98 | 101.62 | 45,900 |
04 Jan 2024 | 101.42 | 102.55 | 101.42 | 101.51 | 101.15 | 30,600 |
03 Jan 2024 | 101.10 | 101.86 | 101.04 | 101.06 | 100.70 | 22,600 |
02 Jan 2024 | 99.88 | 101.23 | 99.88 | 101.23 | 100.87 | 420,700 |
29 Dec 2023 | 99.85 | 100.34 | 99.79 | 100.12 | 99.76 | 14,900 |
28 Dec 2023 | 99.54 | 100.19 | 99.54 | 100.00 | 99.65 | 27,200 |
27 Dec 2023 | 99.16 | 99.51 | 99.14 | 99.41 | 99.06 | 20,700 |
26 Dec 2023 | 99.20 | 99.46 | 98.82 | 99.33 | 98.98 | 24,300 |
22 Dec 2023 | 98.89 | 99.31 | 98.81 | 99.07 | 98.72 | 18,000 |
21 Dec 2023 | 98.49 | 98.67 | 97.60 | 98.65 | 98.30 | 48,400 |
20 Dec 2023 | 99.28 | 99.56 | 98.11 | 98.12 | 97.77 | 58,500 |
20 Dec 2023 | 0.433 Dividend | |||||
19 Dec 2023 | 99.55 | 100.04 | 98.85 | 100.04 | 99.25 | 33,300 |
18 Dec 2023 | 98.83 | 99.42 | 98.71 | 99.15 | 98.37 | 27,000 |
15 Dec 2023 | 99.14 | 99.40 | 98.08 | 98.58 | 97.80 | 54,000 |
14 Dec 2023 | 101.56 | 101.56 | 99.07 | 99.25 | 98.47 | 163,100 |
13 Dec 2023 | 100.62 | 101.24 | 100.57 | 100.90 | 100.11 | 25,300 |
12 Dec 2023 | 100.07 | 101.06 | 100.07 | 100.92 | 100.13 | 40,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |