Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 103.20 | 103.52 | 102.66 | 103.20 | 103.20 | 16,679 |
17 May 2024 | 102.41 | 102.44 | 101.24 | 102.10 | 102.10 | 162,800 |
16 May 2024 | 103.44 | 103.50 | 101.19 | 102.19 | 102.19 | 163,800 |
15 May 2024 | 103.99 | 105.40 | 103.45 | 103.51 | 103.51 | 245,800 |
14 May 2024 | 105.73 | 106.05 | 103.54 | 104.09 | 104.09 | 114,000 |
13 May 2024 | 104.30 | 107.07 | 103.36 | 105.73 | 105.73 | 154,000 |
10 May 2024 | 110.00 | 110.00 | 104.21 | 104.53 | 104.53 | 365,400 |
09 May 2024 | 98.72 | 100.06 | 97.35 | 99.73 | 99.73 | 145,300 |
08 May 2024 | 98.58 | 99.36 | 97.23 | 98.88 | 98.88 | 157,100 |
07 May 2024 | 96.86 | 98.69 | 96.48 | 98.54 | 98.54 | 132,900 |
06 May 2024 | 98.81 | 98.81 | 95.43 | 96.75 | 96.75 | 212,700 |
03 May 2024 | 97.58 | 99.30 | 97.00 | 98.80 | 98.80 | 216,100 |
02 May 2024 | 98.50 | 98.77 | 97.24 | 97.35 | 97.35 | 127,700 |
01 May 2024 | 98.45 | 98.97 | 97.87 | 98.23 | 98.23 | 84,900 |
30 Apr 2024 | 100.88 | 100.88 | 98.39 | 98.50 | 98.50 | 154,900 |
29 Apr 2024 | 99.97 | 100.81 | 99.97 | 100.80 | 100.80 | 115,500 |
26 Apr 2024 | 100.16 | 100.94 | 99.50 | 99.97 | 99.97 | 97,800 |
25 Apr 2024 | 100.23 | 101.25 | 99.45 | 100.16 | 100.16 | 92,800 |
24 Apr 2024 | 100.63 | 101.29 | 99.58 | 100.52 | 100.52 | 91,300 |
23 Apr 2024 | 100.34 | 100.92 | 99.56 | 100.05 | 100.05 | 96,300 |
22 Apr 2024 | 99.95 | 100.76 | 99.62 | 99.90 | 99.90 | 87,700 |
19 Apr 2024 | 99.79 | 100.53 | 99.19 | 99.87 | 99.87 | 83,400 |
18 Apr 2024 | 100.73 | 101.23 | 99.25 | 99.84 | 99.84 | 117,300 |
17 Apr 2024 | 101.31 | 101.67 | 100.52 | 100.78 | 100.78 | 125,700 |
16 Apr 2024 | 100.65 | 101.60 | 100.24 | 101.31 | 101.31 | 92,000 |
15 Apr 2024 | 101.29 | 101.45 | 99.82 | 100.70 | 100.70 | 86,600 |
12 Apr 2024 | 100.07 | 101.12 | 100.07 | 100.65 | 100.65 | 86,300 |
11 Apr 2024 | 100.87 | 101.09 | 99.69 | 100.26 | 100.26 | 97,200 |
10 Apr 2024 | 100.06 | 101.20 | 99.51 | 101.01 | 101.01 | 141,700 |
09 Apr 2024 | 101.31 | 101.31 | 100.00 | 100.82 | 100.82 | 107,100 |
08 Apr 2024 | 101.55 | 101.74 | 100.76 | 101.31 | 101.31 | 73,300 |
05 Apr 2024 | 102.46 | 103.63 | 101.44 | 101.50 | 101.50 | 80,500 |
04 Apr 2024 | 103.04 | 103.47 | 101.57 | 102.60 | 102.60 | 90,600 |
03 Apr 2024 | 102.62 | 103.81 | 102.62 | 102.96 | 102.96 | 145,400 |
02 Apr 2024 | 104.00 | 104.06 | 102.73 | 103.20 | 103.20 | 89,100 |
01 Apr 2024 | 103.49 | 104.37 | 102.79 | 104.09 | 104.09 | 52,600 |
28 Mar 2024 | 104.40 | 104.72 | 103.17 | 103.17 | 103.17 | 143,300 |
27 Mar 2024 | 103.86 | 104.31 | 103.20 | 104.11 | 104.11 | 61,300 |
26 Mar 2024 | 102.80 | 103.49 | 102.30 | 102.81 | 102.81 | 164,600 |
25 Mar 2024 | 103.64 | 104.55 | 102.78 | 102.78 | 102.78 | 136,600 |
22 Mar 2024 | 104.37 | 105.02 | 103.84 | 104.70 | 104.70 | 94,100 |
21 Mar 2024 | 103.75 | 104.98 | 103.36 | 104.36 | 104.36 | 90,700 |
20 Mar 2024 | 103.22 | 104.18 | 103.00 | 103.45 | 103.45 | 94,500 |
19 Mar 2024 | 101.86 | 103.34 | 101.86 | 103.22 | 103.22 | 81,600 |
18 Mar 2024 | 102.19 | 102.55 | 101.59 | 101.63 | 101.63 | 89,500 |
15 Mar 2024 | 102.62 | 103.39 | 101.45 | 101.88 | 101.88 | 315,200 |
14 Mar 2024 | 102.20 | 102.73 | 101.44 | 102.65 | 102.65 | 154,600 |
13 Mar 2024 | 102.04 | 102.72 | 101.69 | 102.50 | 102.50 | 110,100 |
12 Mar 2024 | 101.91 | 103.17 | 101.91 | 102.07 | 102.07 | 72,400 |
11 Mar 2024 | 101.79 | 102.43 | 100.95 | 101.68 | 101.68 | 139,700 |
08 Mar 2024 | 101.36 | 102.81 | 101.36 | 101.99 | 101.99 | 92,500 |
07 Mar 2024 | 101.68 | 102.77 | 101.68 | 102.06 | 102.06 | 125,900 |
06 Mar 2024 | 103.93 | 103.96 | 101.24 | 101.31 | 101.31 | 172,000 |
05 Mar 2024 | 103.08 | 103.59 | 102.53 | 103.17 | 103.17 | 119,400 |
04 Mar 2024 | 103.49 | 104.16 | 102.42 | 103.38 | 103.38 | 143,600 |
01 Mar 2024 | 102.97 | 104.43 | 102.31 | 103.99 | 103.99 | 168,300 |
29 Feb 2024 | 103.31 | 105.41 | 102.34 | 102.39 | 102.39 | 904,300 |
28 Feb 2024 | 103.78 | 104.88 | 103.05 | 103.44 | 103.44 | 152,300 |
27 Feb 2024 | 104.19 | 105.04 | 103.54 | 103.90 | 103.90 | 168,200 |
26 Feb 2024 | 103.47 | 105.42 | 102.73 | 104.12 | 104.12 | 274,700 |
23 Feb 2024 | 95.00 | 104.17 | 94.86 | 103.52 | 103.52 | 443,600 |
22 Feb 2024 | 90.77 | 92.70 | 90.51 | 92.23 | 92.23 | 153,000 |
21 Feb 2024 | 91.05 | 91.10 | 89.15 | 90.03 | 90.03 | 161,600 |
20 Feb 2024 | 92.47 | 92.79 | 91.24 | 91.59 | 91.59 | 126,200 |
16 Feb 2024 | 93.38 | 93.67 | 92.89 | 92.98 | 92.98 | 171,100 |
15 Feb 2024 | 92.80 | 93.71 | 92.36 | 93.23 | 93.23 | 94,900 |
14 Feb 2024 | 90.67 | 93.20 | 90.22 | 93.05 | 93.05 | 106,000 |
13 Feb 2024 | 90.70 | 91.50 | 89.36 | 90.10 | 90.10 | 111,800 |
12 Feb 2024 | 92.91 | 92.91 | 90.95 | 91.69 | 91.69 | 95,100 |
09 Feb 2024 | 91.68 | 92.79 | 91.21 | 92.48 | 92.48 | 97,500 |
08 Feb 2024 | 90.73 | 91.58 | 90.46 | 91.50 | 91.50 | 184,000 |
08 Feb 2024 | 0.363 Dividend | |||||
07 Feb 2024 | 89.52 | 91.08 | 89.32 | 90.83 | 90.47 | 169,800 |
06 Feb 2024 | 86.97 | 89.63 | 86.65 | 89.52 | 89.16 | 136,700 |
05 Feb 2024 | 86.14 | 87.51 | 85.34 | 86.87 | 86.52 | 110,300 |
02 Feb 2024 | 87.08 | 87.08 | 85.53 | 86.47 | 86.12 | 92,300 |
01 Feb 2024 | 86.55 | 87.31 | 85.81 | 86.93 | 86.58 | 111,400 |
31 Jan 2024 | 85.70 | 87.13 | 85.70 | 86.06 | 85.72 | 200,200 |
30 Jan 2024 | 84.23 | 85.84 | 83.97 | 85.71 | 85.37 | 109,100 |
29 Jan 2024 | 83.64 | 84.48 | 83.48 | 84.10 | 83.76 | 73,900 |
26 Jan 2024 | 83.61 | 84.09 | 83.22 | 83.71 | 83.38 | 93,500 |
25 Jan 2024 | 83.57 | 83.71 | 82.18 | 83.61 | 83.28 | 189,600 |
24 Jan 2024 | 84.74 | 85.84 | 83.12 | 83.29 | 82.96 | 285,400 |
23 Jan 2024 | 86.44 | 86.61 | 84.64 | 84.76 | 84.42 | 202,000 |
22 Jan 2024 | 86.39 | 86.97 | 86.05 | 86.17 | 85.83 | 207,900 |
19 Jan 2024 | 87.14 | 87.14 | 85.72 | 85.91 | 85.57 | 174,200 |
18 Jan 2024 | 87.40 | 87.74 | 86.44 | 87.32 | 86.97 | 151,900 |
17 Jan 2024 | 86.30 | 88.46 | 86.30 | 87.15 | 86.80 | 183,700 |
16 Jan 2024 | 86.08 | 87.02 | 85.49 | 86.95 | 86.60 | 155,600 |
15 Jan 2024 | 85.39 | 86.39 | 85.39 | 86.10 | 85.76 | 26,100 |
12 Jan 2024 | 88.56 | 88.56 | 85.99 | 86.07 | 85.73 | 92,900 |
11 Jan 2024 | 88.49 | 88.59 | 87.42 | 88.25 | 87.90 | 117,400 |
10 Jan 2024 | 87.25 | 87.71 | 86.65 | 87.62 | 87.27 | 126,200 |
09 Jan 2024 | 87.62 | 87.87 | 86.91 | 86.97 | 86.62 | 77,300 |
08 Jan 2024 | 87.53 | 88.01 | 86.73 | 88.00 | 87.65 | 60,200 |
05 Jan 2024 | 86.91 | 87.85 | 86.53 | 87.33 | 86.98 | 145,800 |
04 Jan 2024 | 88.07 | 88.67 | 87.32 | 87.40 | 87.05 | 99,100 |
03 Jan 2024 | 88.11 | 89.47 | 87.27 | 87.66 | 87.31 | 86,900 |
02 Jan 2024 | 88.78 | 88.86 | 87.80 | 88.57 | 88.22 | 88,400 |
29 Dec 2023 | 88.83 | 88.99 | 87.60 | 88.67 | 88.32 | 85,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |