Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 104.40 | 104.68 | 104.16 | 104.22 | 104.22 | 7,403 |
02 May 2024 | 104.22 | 104.64 | 104.00 | 104.39 | 104.39 | 18,990 |
01 May 2024 | 103.74 | 104.51 | 103.65 | 103.99 | 103.99 | 13,333 |
30 Apr 2024 | 103.48 | 104.59 | 103.22 | 104.59 | 104.59 | 22,494 |
29 Apr 2024 | 102.67 | 103.83 | 102.17 | 103.28 | 103.28 | 36,067 |
26 Apr 2024 | 102.34 | 102.89 | 101.80 | 102.38 | 102.38 | 21,805 |
24 Apr 2024 | 103.96 | 104.63 | 103.80 | 104.49 | 104.49 | 17,360 |
23 Apr 2024 | 104.49 | 104.51 | 103.34 | 103.53 | 103.53 | 13,968 |
22 Apr 2024 | 103.55 | 104.45 | 103.20 | 103.93 | 103.93 | 65,718 |
19 Apr 2024 | 104.00 | 104.08 | 102.92 | 103.20 | 103.20 | 24,551 |
18 Apr 2024 | 104.00 | 105.12 | 103.90 | 104.75 | 104.75 | 12,029 |
17 Apr 2024 | 106.32 | 106.32 | 104.27 | 104.27 | 104.27 | 11,599 |
16 Apr 2024 | 106.70 | 106.84 | 105.77 | 105.87 | 105.87 | 20,377 |
15 Apr 2024 | 107.30 | 107.50 | 106.57 | 107.24 | 107.24 | 20,541 |
12 Apr 2024 | 107.36 | 107.77 | 107.17 | 107.34 | 107.34 | 17,483 |
11 Apr 2024 | 106.12 | 107.45 | 106.12 | 107.26 | 107.26 | 22,762 |
10 Apr 2024 | 106.39 | 106.80 | 106.26 | 106.26 | 106.26 | 13,951 |
09 Apr 2024 | 106.60 | 107.10 | 106.22 | 107.07 | 107.07 | 13,610 |
08 Apr 2024 | 106.52 | 107.19 | 106.29 | 106.54 | 106.54 | 4,611 |
05 Apr 2024 | 106.27 | 106.27 | 105.36 | 105.68 | 105.68 | 14,470 |
04 Apr 2024 | 107.15 | 107.85 | 107.06 | 107.26 | 107.26 | 9,225 |
03 Apr 2024 | 107.41 | 107.42 | 106.52 | 107.15 | 107.15 | 88,923 |
02 Apr 2024 | 109.30 | 109.30 | 107.50 | 107.63 | 107.63 | 14,777 |
28 Mar 2024 | 110.89 | 110.89 | 109.11 | 109.31 | 109.31 | 35,781 |
27 Mar 2024 | 109.14 | 113.15 | 109.12 | 113.15 | 113.15 | 36,839 |
26 Mar 2024 | 108.90 | 109.03 | 108.47 | 108.71 | 108.71 | 9,765 |
25 Mar 2024 | 110.34 | 110.46 | 109.33 | 109.55 | 109.55 | 13,409 |
22 Mar 2024 | 109.04 | 110.38 | 109.04 | 110.25 | 110.25 | 15,594 |
21 Mar 2024 | 108.98 | 109.49 | 108.27 | 108.52 | 108.52 | 30,380 |
20 Mar 2024 | 108.87 | 109.67 | 108.74 | 108.76 | 108.76 | 39,301 |
19 Mar 2024 | 107.52 | 108.54 | 107.45 | 108.44 | 108.44 | 17,811 |
18 Mar 2024 | 106.50 | 107.51 | 106.35 | 107.46 | 107.46 | 25,255 |
15 Mar 2024 | 105.05 | 106.32 | 104.89 | 105.77 | 105.77 | 18,311 |
14 Mar 2024 | 105.99 | 105.99 | 104.33 | 104.99 | 104.99 | 7,969 |
13 Mar 2024 | 106.06 | 106.48 | 104.59 | 105.06 | 105.06 | 22,972 |
12 Mar 2024 | 105.83 | 105.83 | 104.28 | 105.00 | 105.00 | 17,840 |
11 Mar 2024 | 107.38 | 107.78 | 105.43 | 105.43 | 105.43 | 17,775 |
08 Mar 2024 | 107.95 | 108.59 | 107.37 | 108.00 | 108.00 | 8,909 |
07 Mar 2024 | 109.03 | 109.37 | 107.88 | 107.88 | 107.88 | 22,214 |
06 Mar 2024 | 108.42 | 108.82 | 108.04 | 108.63 | 108.63 | 18,984 |
05 Mar 2024 | 107.54 | 108.39 | 107.15 | 108.32 | 108.32 | 18,883 |
04 Mar 2024 | 108.01 | 108.15 | 107.00 | 107.59 | 107.59 | 12,691 |
01 Mar 2024 | 106.58 | 107.57 | 106.40 | 107.57 | 107.57 | 9,972 |
29 Feb 2024 | 105.85 | 106.37 | 105.37 | 106.37 | 106.37 | 14,371 |
28 Feb 2024 | 106.84 | 106.84 | 105.16 | 105.73 | 105.73 | 11,736 |
27 Feb 2024 | 105.46 | 106.15 | 105.34 | 105.34 | 105.34 | 9,500 |
26 Feb 2024 | 105.10 | 105.62 | 104.85 | 105.28 | 105.28 | 43,670 |
23 Feb 2024 | 105.15 | 105.31 | 102.00 | 104.82 | 104.82 | 360,191 |
22 Feb 2024 | 104.58 | 104.84 | 103.88 | 104.19 | 104.19 | 33,746 |
21 Feb 2024 | 103.85 | 103.85 | 102.80 | 103.34 | 103.34 | 12,501 |
20 Feb 2024 | 105.00 | 105.00 | 103.66 | 103.80 | 103.80 | 10,730 |
19 Feb 2024 | 104.12 | 104.17 | 103.50 | 103.99 | 103.99 | 8,946 |
16 Feb 2024 | 104.06 | 104.64 | 103.77 | 104.24 | 104.24 | 16,495 |
15 Feb 2024 | 103.45 | 103.51 | 102.74 | 103.06 | 103.06 | 16,351 |
14 Feb 2024 | 103.59 | 103.76 | 102.49 | 103.07 | 103.07 | 25,390 |
13 Feb 2024 | 102.91 | 103.75 | 102.59 | 103.44 | 103.44 | 38,660 |
12 Feb 2024 | 102.20 | 102.61 | 101.95 | 102.61 | 102.61 | 7,601 |
09 Feb 2024 | 103.63 | 103.63 | 101.88 | 102.20 | 102.20 | 13,724 |
08 Feb 2024 | 102.16 | 106.84 | 101.79 | 102.60 | 102.60 | 21,205 |
07 Feb 2024 | 101.20 | 102.19 | 101.03 | 101.73 | 101.73 | 10,511 |
06 Feb 2024 | 102.35 | 102.42 | 100.96 | 101.46 | 101.46 | 10,327 |
05 Feb 2024 | 105.00 | 105.00 | 101.64 | 102.21 | 102.21 | 14,952 |
02 Feb 2024 | 101.70 | 102.09 | 101.35 | 101.52 | 101.52 | 13,078 |
01 Feb 2024 | 101.12 | 101.61 | 100.98 | 101.61 | 101.61 | 12,596 |
31 Jan 2024 | 100.21 | 100.99 | 99.21 | 100.96 | 100.96 | 12,371 |
30 Jan 2024 | 99.87 | 100.66 | 99.87 | 100.22 | 100.22 | 6,518 |
29 Jan 2024 | 99.59 | 100.21 | 99.00 | 99.89 | 99.89 | 14,569 |
25 Jan 2024 | 100.82 | 100.82 | 100.06 | 100.54 | 100.54 | 12,111 |
24 Jan 2024 | 100.61 | 100.67 | 100.10 | 100.44 | 100.44 | 7,719 |
23 Jan 2024 | 101.40 | 101.80 | 100.43 | 100.69 | 100.69 | 17,061 |
22 Jan 2024 | 99.80 | 100.56 | 99.80 | 100.46 | 100.46 | 7,586 |
19 Jan 2024 | 100.20 | 100.80 | 98.95 | 99.11 | 99.11 | 16,871 |
18 Jan 2024 | 99.49 | 99.66 | 99.07 | 99.20 | 99.20 | 6,877 |
17 Jan 2024 | 100.39 | 101.13 | 99.78 | 100.24 | 100.24 | 7,474 |
16 Jan 2024 | 101.19 | 101.19 | 95.75 | 100.02 | 100.02 | 7,147 |
15 Jan 2024 | 99.64 | 99.64 | 98.98 | 99.60 | 99.60 | 2,022 |
12 Jan 2024 | 98.29 | 99.40 | 98.29 | 98.81 | 98.81 | 18,196 |
11 Jan 2024 | 97.97 | 98.12 | 97.34 | 97.91 | 97.91 | 13,287 |
10 Jan 2024 | 95.85 | 96.95 | 95.76 | 96.95 | 96.95 | 7,103 |
09 Jan 2024 | 95.95 | 96.17 | 95.40 | 95.85 | 95.85 | 28,754 |
08 Jan 2024 | 94.89 | 95.27 | 94.58 | 95.23 | 95.23 | 5,674 |
05 Jan 2024 | 94.33 | 94.88 | 94.20 | 94.72 | 94.72 | 1,890 |
04 Jan 2024 | 94.15 | 94.38 | 93.20 | 94.33 | 94.33 | 4,932 |
03 Jan 2024 | 94.70 | 95.08 | 93.57 | 95.08 | 95.08 | 28,266 |
02 Jan 2024 | 94.32 | 94.32 | 93.09 | 93.76 | 93.76 | 5,572 |
02 Jan 2024 | 0.95171 Dividend | |||||
29 Dec 2023 | 94.78 | 95.27 | 94.32 | 94.32 | 93.37 | 3,809 |
28 Dec 2023 | 94.09 | 94.76 | 94.03 | 94.72 | 93.76 | 5,550 |
27 Dec 2023 | 93.92 | 94.18 | 93.70 | 93.92 | 92.97 | 9,010 |
22 Dec 2023 | 94.24 | 94.27 | 93.61 | 93.74 | 92.79 | 15,339 |
21 Dec 2023 | 93.56 | 93.67 | 93.12 | 93.50 | 92.56 | 14,664 |
20 Dec 2023 | 92.42 | 94.29 | 92.01 | 94.05 | 93.10 | 34,667 |
19 Dec 2023 | 94.10 | 94.59 | 93.49 | 93.77 | 92.82 | 29,277 |
18 Dec 2023 | 94.17 | 94.54 | 93.52 | 94.33 | 93.38 | 8,434 |
15 Dec 2023 | 95.00 | 95.47 | 94.74 | 95.35 | 94.39 | 20,065 |
14 Dec 2023 | 96.24 | 96.33 | 94.53 | 94.76 | 93.80 | 9,901 |
13 Dec 2023 | 96.38 | 96.38 | 95.47 | 95.90 | 94.93 | 11,288 |
12 Dec 2023 | 96.77 | 96.77 | 95.25 | 95.32 | 94.36 | 9,340 |
11 Dec 2023 | 95.50 | 96.15 | 95.23 | 95.81 | 94.84 | 17,612 |
08 Dec 2023 | 95.40 | 96.07 | 94.65 | 94.84 | 93.88 | 44,560 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |