Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 105.00 | 105.33 | 101.57 | 103.17 | 103.17 | 372,364 |
01 May 2024 | 104.50 | 105.99 | 99.06 | 104.30 | 104.30 | 474,400 |
30 Apr 2024 | 104.04 | 105.13 | 102.71 | 102.93 | 102.93 | 524,300 |
29 Apr 2024 | 104.88 | 105.90 | 103.52 | 104.22 | 104.22 | 427,100 |
26 Apr 2024 | 106.72 | 107.10 | 103.08 | 104.17 | 104.17 | 415,100 |
25 Apr 2024 | 109.27 | 109.38 | 107.32 | 108.93 | 108.93 | 233,800 |
24 Apr 2024 | 108.40 | 109.64 | 107.82 | 109.52 | 109.52 | 219,500 |
23 Apr 2024 | 109.23 | 109.80 | 108.32 | 108.65 | 108.65 | 200,100 |
22 Apr 2024 | 108.33 | 109.65 | 108.33 | 109.01 | 109.01 | 232,200 |
19 Apr 2024 | 106.89 | 108.51 | 106.33 | 108.35 | 108.35 | 229,600 |
18 Apr 2024 | 105.75 | 107.64 | 105.39 | 106.80 | 106.80 | 249,200 |
17 Apr 2024 | 105.51 | 106.17 | 104.86 | 105.75 | 105.75 | 193,500 |
16 Apr 2024 | 104.91 | 105.51 | 104.27 | 104.85 | 104.85 | 229,100 |
15 Apr 2024 | 106.58 | 106.79 | 104.92 | 105.23 | 105.23 | 204,500 |
12 Apr 2024 | 105.94 | 106.77 | 105.53 | 105.92 | 105.92 | 179,900 |
11 Apr 2024 | 105.16 | 106.82 | 105.16 | 106.39 | 106.39 | 170,200 |
10 Apr 2024 | 106.59 | 106.76 | 104.24 | 104.86 | 104.86 | 251,800 |
09 Apr 2024 | 107.87 | 108.87 | 107.77 | 108.44 | 108.44 | 237,500 |
08 Apr 2024 | 106.24 | 108.12 | 106.05 | 107.82 | 107.82 | 241,100 |
05 Apr 2024 | 105.47 | 106.28 | 104.68 | 105.80 | 105.80 | 275,000 |
04 Apr 2024 | 108.63 | 109.06 | 105.48 | 105.61 | 105.61 | 242,400 |
03 Apr 2024 | 106.11 | 107.85 | 105.86 | 107.43 | 107.43 | 228,800 |
02 Apr 2024 | 106.50 | 108.16 | 106.20 | 107.05 | 107.05 | 400,900 |
01 Apr 2024 | 109.42 | 109.42 | 107.23 | 107.51 | 107.51 | 343,000 |
28 Mar 2024 | 108.59 | 110.72 | 108.56 | 109.61 | 109.61 | 453,300 |
27 Mar 2024 | 106.64 | 108.65 | 106.25 | 108.57 | 108.57 | 315,500 |
26 Mar 2024 | 106.70 | 106.70 | 104.17 | 105.63 | 105.63 | 372,200 |
25 Mar 2024 | 104.54 | 106.03 | 104.00 | 105.69 | 105.69 | 444,600 |
22 Mar 2024 | 103.68 | 105.88 | 103.30 | 105.07 | 105.07 | 357,400 |
21 Mar 2024 | 101.85 | 103.85 | 101.49 | 102.93 | 102.93 | 232,700 |
20 Mar 2024 | 99.67 | 101.74 | 99.31 | 101.26 | 101.26 | 210,900 |
19 Mar 2024 | 98.80 | 99.90 | 98.31 | 99.57 | 99.57 | 242,700 |
18 Mar 2024 | 98.15 | 99.55 | 97.75 | 98.92 | 98.92 | 391,400 |
15 Mar 2024 | 97.72 | 99.76 | 97.72 | 98.41 | 98.41 | 1,940,600 |
14 Mar 2024 | 98.15 | 98.39 | 96.59 | 98.28 | 98.28 | 422,400 |
13 Mar 2024 | 99.69 | 100.75 | 97.94 | 98.07 | 98.07 | 414,300 |
12 Mar 2024 | 100.27 | 100.38 | 98.97 | 100.23 | 100.23 | 268,000 |
11 Mar 2024 | 101.04 | 101.88 | 99.81 | 100.84 | 100.84 | 311,300 |
08 Mar 2024 | 100.99 | 102.27 | 100.88 | 101.00 | 101.00 | 369,200 |
07 Mar 2024 | 101.63 | 102.53 | 100.05 | 100.39 | 100.39 | 385,600 |
06 Mar 2024 | 99.38 | 103.87 | 98.88 | 101.37 | 101.37 | 688,600 |
06 Mar 2024 | 0.57 Dividend | |||||
05 Mar 2024 | 98.53 | 99.07 | 95.15 | 95.59 | 95.02 | 329,200 |
04 Mar 2024 | 102.75 | 102.80 | 98.62 | 98.80 | 98.21 | 468,400 |
01 Mar 2024 | 101.42 | 103.49 | 101.14 | 102.59 | 101.98 | 320,800 |
29 Feb 2024 | 100.66 | 102.20 | 100.53 | 101.79 | 101.18 | 558,700 |
28 Feb 2024 | 96.96 | 100.47 | 96.96 | 100.29 | 99.69 | 467,700 |
27 Feb 2024 | 98.40 | 98.56 | 97.17 | 97.34 | 96.76 | 310,000 |
26 Feb 2024 | 98.10 | 98.75 | 97.39 | 98.22 | 97.63 | 278,400 |
23 Feb 2024 | 97.59 | 99.32 | 97.59 | 98.48 | 97.89 | 336,100 |
22 Feb 2024 | 96.35 | 98.40 | 95.58 | 97.56 | 96.98 | 350,100 |
21 Feb 2024 | 97.49 | 97.49 | 95.60 | 96.23 | 95.66 | 365,200 |
20 Feb 2024 | 95.74 | 97.51 | 95.52 | 97.38 | 96.80 | 355,700 |
16 Feb 2024 | 94.98 | 97.67 | 93.86 | 96.41 | 95.84 | 609,500 |
15 Feb 2024 | 93.04 | 94.94 | 92.26 | 94.72 | 94.16 | 474,900 |
14 Feb 2024 | 92.70 | 93.42 | 91.32 | 92.46 | 91.91 | 416,800 |
13 Feb 2024 | 94.12 | 94.26 | 91.85 | 92.29 | 91.74 | 384,600 |
12 Feb 2024 | 96.26 | 97.75 | 94.77 | 95.31 | 94.74 | 541,100 |
09 Feb 2024 | 96.20 | 96.54 | 93.21 | 96.37 | 95.80 | 616,200 |
08 Feb 2024 | 103.39 | 103.66 | 90.80 | 96.35 | 95.78 | 1,427,600 |
07 Feb 2024 | 113.39 | 114.29 | 112.44 | 113.06 | 112.39 | 264,100 |
06 Feb 2024 | 112.06 | 113.88 | 112.06 | 113.39 | 112.71 | 182,300 |
05 Feb 2024 | 113.33 | 113.33 | 111.92 | 112.35 | 111.68 | 175,500 |
02 Feb 2024 | 112.92 | 114.82 | 112.32 | 113.79 | 113.11 | 174,400 |
01 Feb 2024 | 114.75 | 114.75 | 112.50 | 114.06 | 113.38 | 269,000 |
31 Jan 2024 | 115.00 | 116.45 | 114.06 | 114.69 | 114.01 | 281,400 |
30 Jan 2024 | 113.94 | 115.11 | 113.34 | 115.00 | 114.31 | 393,400 |
29 Jan 2024 | 114.50 | 115.06 | 113.27 | 114.87 | 114.19 | 294,000 |
26 Jan 2024 | 113.37 | 115.33 | 113.37 | 114.62 | 113.94 | 305,000 |
25 Jan 2024 | 117.22 | 117.22 | 111.95 | 112.68 | 112.01 | 237,400 |
24 Jan 2024 | 115.90 | 117.48 | 114.99 | 117.43 | 116.73 | 186,400 |
23 Jan 2024 | 115.77 | 117.08 | 114.15 | 114.83 | 114.15 | 266,100 |
22 Jan 2024 | 115.50 | 116.47 | 114.46 | 114.84 | 114.16 | 200,500 |
19 Jan 2024 | 116.64 | 116.64 | 114.20 | 114.78 | 114.10 | 200,600 |
18 Jan 2024 | 116.26 | 116.59 | 114.80 | 116.10 | 115.41 | 160,100 |
17 Jan 2024 | 115.56 | 117.50 | 115.56 | 117.23 | 116.53 | 136,800 |
16 Jan 2024 | 115.87 | 117.04 | 115.46 | 116.47 | 115.78 | 122,700 |
12 Jan 2024 | 117.39 | 118.50 | 115.99 | 116.79 | 116.09 | 114,700 |
11 Jan 2024 | 116.09 | 117.22 | 114.62 | 116.77 | 116.07 | 145,700 |
10 Jan 2024 | 117.14 | 117.32 | 116.07 | 116.55 | 115.86 | 107,100 |
09 Jan 2024 | 116.31 | 117.37 | 115.72 | 117.34 | 116.64 | 142,200 |
08 Jan 2024 | 115.15 | 117.84 | 115.10 | 117.61 | 116.91 | 196,200 |
05 Jan 2024 | 115.73 | 116.82 | 114.81 | 115.16 | 114.47 | 163,900 |
04 Jan 2024 | 115.40 | 116.49 | 114.81 | 116.49 | 115.80 | 188,300 |
03 Jan 2024 | 119.02 | 119.02 | 114.96 | 115.03 | 114.34 | 201,300 |
02 Jan 2024 | 116.37 | 118.95 | 116.37 | 118.76 | 118.05 | 219,000 |
29 Dec 2023 | 116.30 | 118.18 | 116.30 | 117.22 | 116.52 | 226,500 |
28 Dec 2023 | 115.34 | 116.76 | 115.20 | 116.07 | 115.38 | 187,600 |
27 Dec 2023 | 117.54 | 117.73 | 115.76 | 115.85 | 115.16 | 229,000 |
26 Dec 2023 | 117.31 | 117.80 | 116.77 | 117.54 | 116.84 | 164,300 |
22 Dec 2023 | 117.00 | 117.87 | 116.27 | 117.13 | 116.43 | 178,500 |
21 Dec 2023 | 115.80 | 116.37 | 115.14 | 116.26 | 115.57 | 232,200 |
20 Dec 2023 | 117.61 | 119.26 | 115.41 | 115.59 | 114.90 | 254,100 |
19 Dec 2023 | 116.83 | 118.83 | 116.83 | 118.00 | 117.30 | 287,500 |
18 Dec 2023 | 116.00 | 117.42 | 114.53 | 116.26 | 115.57 | 244,500 |
15 Dec 2023 | 117.55 | 118.08 | 114.30 | 114.73 | 114.05 | 796,700 |
14 Dec 2023 | 119.14 | 119.41 | 115.86 | 117.46 | 116.76 | 272,100 |
13 Dec 2023 | 115.16 | 118.00 | 114.57 | 117.94 | 117.24 | 274,000 |
12 Dec 2023 | 117.05 | 117.05 | 115.11 | 115.96 | 115.27 | 241,000 |
11 Dec 2023 | 117.35 | 118.30 | 116.64 | 116.72 | 116.02 | 218,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |