Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 102.67 | 102.82 | 102.49 | 102.63 | 102.63 | 22,300 |
25 Apr 2024 | 100.95 | 102.04 | 100.90 | 101.65 | 101.65 | 11,000 |
24 Apr 2024 | 102.90 | 102.90 | 102.38 | 102.47 | 102.47 | 2,300 |
23 Apr 2024 | 102.45 | 102.77 | 102.45 | 102.77 | 102.77 | 3,500 |
22 Apr 2024 | 101.15 | 102.09 | 100.86 | 101.07 | 101.07 | 3,500 |
19 Apr 2024 | 101.11 | 101.11 | 100.58 | 100.71 | 100.71 | 2,400 |
18 Apr 2024 | 101.90 | 101.93 | 101.39 | 101.46 | 101.46 | 4,800 |
17 Apr 2024 | 102.40 | 102.40 | 101.40 | 101.70 | 101.70 | 3,700 |
16 Apr 2024 | 101.94 | 102.31 | 101.79 | 101.79 | 101.79 | 3,100 |
15 Apr 2024 | 104.16 | 104.16 | 102.07 | 102.07 | 102.07 | 3,600 |
12 Apr 2024 | 103.28 | 103.28 | 102.94 | 103.14 | 103.14 | 3,500 |
11 Apr 2024 | 104.53 | 104.92 | 103.77 | 104.78 | 104.78 | 5,400 |
10 Apr 2024 | 104.01 | 104.20 | 103.82 | 104.15 | 104.15 | 3,400 |
09 Apr 2024 | 104.57 | 105.20 | 104.47 | 105.20 | 105.20 | 2,500 |
08 Apr 2024 | 105.38 | 105.38 | 105.04 | 105.06 | 105.06 | 4,100 |
05 Apr 2024 | 104.32 | 105.24 | 104.32 | 105.24 | 105.24 | 2,000 |
04 Apr 2024 | 105.98 | 105.98 | 104.05 | 104.05 | 104.05 | 2,000 |
03 Apr 2024 | 104.80 | 105.36 | 104.80 | 105.01 | 105.01 | 5,100 |
02 Apr 2024 | 104.95 | 105.20 | 104.93 | 105.20 | 105.20 | 5,800 |
01 Apr 2024 | 106.13 | 106.23 | 105.67 | 105.75 | 105.75 | 8,000 |
28 Mar 2024 | 106.16 | 106.32 | 105.86 | 105.86 | 105.86 | 4,300 |
27 Mar 2024 | 105.59 | 106.06 | 105.31 | 106.06 | 106.06 | 2,300 |
26 Mar 2024 | 105.51 | 105.51 | 104.90 | 104.90 | 104.90 | 7,300 |
25 Mar 2024 | 105.34 | 105.34 | 105.24 | 105.24 | 105.24 | 6,300 |
22 Mar 2024 | 105.79 | 105.79 | 105.56 | 105.65 | 105.65 | 1,500 |
21 Mar 2024 | 106.18 | 106.18 | 105.83 | 105.85 | 105.85 | 3,500 |
20 Mar 2024 | 104.68 | 105.78 | 104.68 | 105.77 | 105.77 | 23,000 |
19 Mar 2024 | 104.02 | 104.82 | 104.02 | 104.82 | 104.82 | 1,100 |
18 Mar 2024 | 104.44 | 104.45 | 104.15 | 104.15 | 104.15 | 4,500 |
15 Mar 2024 | 103.66 | 103.79 | 103.42 | 103.59 | 103.59 | 14,300 |
14 Mar 2024 | 104.77 | 104.77 | 104.04 | 104.33 | 104.33 | 1,800 |
13 Mar 2024 | 104.71 | 104.92 | 104.43 | 104.64 | 104.64 | 3,100 |
12 Mar 2024 | 104.01 | 104.78 | 104.01 | 104.78 | 104.78 | 2,100 |
11 Mar 2024 | 103.37 | 103.54 | 103.37 | 103.40 | 103.40 | 1,900 |
08 Mar 2024 | 104.58 | 104.58 | 103.58 | 103.64 | 103.64 | 1,900 |
07 Mar 2024 | 103.79 | 104.31 | 103.79 | 104.31 | 104.31 | 2,300 |
06 Mar 2024 | 103.31 | 103.50 | 103.06 | 103.20 | 103.20 | 3,200 |
05 Mar 2024 | 103.13 | 103.18 | 102.56 | 102.56 | 102.56 | 3,000 |
04 Mar 2024 | 103.43 | 103.82 | 103.43 | 103.68 | 103.68 | 4,000 |
01 Mar 2024 | 103.05 | 103.58 | 102.86 | 103.58 | 103.58 | 3,600 |
01 Mar 2024 | 0.229 Dividend | |||||
29 Feb 2024 | 102.81 | 103.09 | 102.71 | 103.04 | 102.81 | 4,000 |
28 Feb 2024 | 102.24 | 102.58 | 102.24 | 102.40 | 102.17 | 2,300 |
27 Feb 2024 | 102.65 | 102.80 | 102.49 | 102.80 | 102.57 | 3,600 |
26 Feb 2024 | 102.98 | 103.00 | 102.65 | 102.65 | 102.42 | 3,800 |
23 Feb 2024 | 103.04 | 103.26 | 102.81 | 102.93 | 102.70 | 1,800 |
22 Feb 2024 | 102.03 | 102.76 | 102.03 | 102.64 | 102.41 | 2,400 |
21 Feb 2024 | 100.17 | 100.55 | 100.09 | 100.55 | 100.33 | 2,500 |
20 Feb 2024 | 100.66 | 100.66 | 100.08 | 100.53 | 100.31 | 3,300 |
16 Feb 2024 | 101.59 | 101.59 | 101.06 | 101.14 | 100.92 | 1,900 |
15 Feb 2024 | 101.32 | 101.67 | 101.32 | 101.67 | 101.45 | 4,700 |
14 Feb 2024 | 100.74 | 101.10 | 100.43 | 101.10 | 100.88 | 4,700 |
13 Feb 2024 | 100.04 | 100.21 | 99.71 | 99.92 | 99.70 | 2,900 |
12 Feb 2024 | 101.28 | 101.79 | 101.27 | 101.28 | 101.05 | 3,100 |
09 Feb 2024 | 101.02 | 101.38 | 100.94 | 101.38 | 101.15 | 4,500 |
08 Feb 2024 | 100.69 | 100.78 | 100.64 | 100.78 | 100.55 | 2,100 |
07 Feb 2024 | 100.29 | 100.76 | 100.29 | 100.76 | 100.54 | 3,700 |
06 Feb 2024 | 100.04 | 100.04 | 99.59 | 99.79 | 99.57 | 2,100 |
05 Feb 2024 | 99.99 | 99.99 | 99.37 | 99.82 | 99.60 | 1,900 |
02 Feb 2024 | 98.94 | 100.14 | 98.94 | 99.96 | 99.74 | 49,200 |
01 Feb 2024 | 97.61 | 98.62 | 97.61 | 98.62 | 98.40 | 4,600 |
31 Jan 2024 | 98.41 | 98.41 | 97.36 | 97.43 | 97.21 | 7,800 |
30 Jan 2024 | 98.82 | 98.93 | 98.81 | 98.88 | 98.66 | 1,700 |
29 Jan 2024 | 98.12 | 98.93 | 98.12 | 98.93 | 98.71 | 3,700 |
26 Jan 2024 | 98.29 | 98.29 | 98.02 | 98.09 | 97.87 | 2,100 |
25 Jan 2024 | 98.07 | 98.33 | 97.77 | 98.33 | 98.11 | 6,000 |
24 Jan 2024 | 97.86 | 97.97 | 97.50 | 97.50 | 97.28 | 2,800 |
23 Jan 2024 | 97.07 | 97.32 | 96.94 | 97.32 | 97.10 | 2,000 |
22 Jan 2024 | 97.02 | 97.25 | 96.86 | 96.96 | 96.74 | 4,200 |
19 Jan 2024 | 95.91 | 96.82 | 95.91 | 96.82 | 96.60 | 2,400 |
18 Jan 2024 | 95.18 | 95.67 | 95.05 | 95.67 | 95.46 | 3,200 |
17 Jan 2024 | 94.98 | 94.98 | 94.70 | 94.95 | 94.74 | 2,500 |
16 Jan 2024 | 95.48 | 95.48 | 95.16 | 95.39 | 95.18 | 4,400 |
12 Jan 2024 | 95.96 | 96.00 | 95.81 | 95.89 | 95.68 | 3,800 |
11 Jan 2024 | 95.83 | 95.83 | 95.58 | 95.75 | 95.54 | 8,100 |
10 Jan 2024 | 95.21 | 95.78 | 95.21 | 95.70 | 95.49 | 12,700 |
09 Jan 2024 | 94.63 | 95.12 | 94.63 | 95.05 | 94.84 | 2,600 |
08 Jan 2024 | 93.83 | 95.08 | 93.83 | 95.08 | 94.87 | 2,400 |
05 Jan 2024 | 94.11 | 94.13 | 93.57 | 93.78 | 93.57 | 3,200 |
04 Jan 2024 | 94.21 | 94.21 | 93.66 | 93.66 | 93.45 | 5,200 |
03 Jan 2024 | 94.08 | 94.18 | 93.81 | 93.82 | 93.62 | 23,000 |
02 Jan 2024 | 94.40 | 94.58 | 94.07 | 94.44 | 94.23 | 6,900 |
29 Dec 2023 | 95.18 | 95.35 | 94.95 | 95.00 | 94.79 | 2,600 |
28 Dec 2023 | 95.33 | 95.43 | 95.25 | 95.28 | 95.07 | 5,000 |
27 Dec 2023 | 95.05 | 95.10 | 94.98 | 95.10 | 94.88 | 2,000 |
26 Dec 2023 | 94.77 | 95.16 | 94.77 | 95.08 | 94.87 | 2,400 |
22 Dec 2023 | 94.57 | 94.68 | 94.56 | 94.62 | 94.41 | 2,400 |
21 Dec 2023 | 94.04 | 94.32 | 93.68 | 94.32 | 94.11 | 3,500 |
20 Dec 2023 | 94.57 | 94.88 | 93.31 | 93.31 | 93.10 | 5,900 |
19 Dec 2023 | 94.17 | 94.65 | 94.17 | 94.65 | 94.44 | 6,100 |
18 Dec 2023 | 93.85 | 94.25 | 93.85 | 94.17 | 93.96 | 4,600 |
15 Dec 2023 | 93.49 | 93.69 | 93.41 | 93.44 | 93.23 | 2,800 |
15 Dec 2023 | 0.3 Dividend | |||||
14 Dec 2023 | 94.15 | 94.25 | 93.74 | 94.02 | 93.51 | 4,300 |
13 Dec 2023 | 92.69 | 93.92 | 92.65 | 93.81 | 93.30 | 12,600 |
12 Dec 2023 | 92.15 | 92.70 | 92.15 | 92.68 | 92.18 | 4,500 |
11 Dec 2023 | 91.83 | 92.29 | 91.83 | 92.19 | 91.69 | 4,100 |
08 Dec 2023 | 91.49 | 91.96 | 91.49 | 91.88 | 91.38 | 3,700 |
07 Dec 2023 | 91.07 | 91.45 | 91.07 | 91.41 | 90.92 | 3,900 |
06 Dec 2023 | 91.50 | 91.53 | 90.77 | 90.77 | 90.28 | 12,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |