Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 99.60 | 100.30 | 95.02 | 95.40 | 95.40 | 8,686,600 |
09 May 2024 | 97.60 | 99.44 | 95.55 | 97.94 | 97.94 | 6,894,400 |
08 May 2024 | 94.72 | 98.08 | 94.10 | 97.68 | 97.68 | 6,006,400 |
07 May 2024 | 95.90 | 97.49 | 94.85 | 94.91 | 94.91 | 5,752,100 |
06 May 2024 | 94.39 | 97.28 | 94.39 | 97.26 | 97.26 | 5,701,300 |
03 May 2024 | 94.18 | 94.88 | 92.56 | 93.01 | 93.01 | 4,749,000 |
02 May 2024 | 90.47 | 92.44 | 87.36 | 92.17 | 92.17 | 6,046,500 |
01 May 2024 | 92.13 | 93.00 | 86.79 | 88.52 | 88.52 | 10,953,700 |
30 Apr 2024 | 93.75 | 95.70 | 91.33 | 93.00 | 93.00 | 11,015,300 |
29 Apr 2024 | 93.18 | 94.86 | 91.19 | 94.80 | 94.80 | 11,883,700 |
26 Apr 2024 | 92.87 | 95.32 | 92.56 | 93.49 | 93.49 | 15,253,900 |
25 Apr 2024 | 83.00 | 92.49 | 81.90 | 90.35 | 90.35 | 20,852,400 |
24 Apr 2024 | 89.79 | 94.39 | 81.84 | 84.57 | 84.57 | 28,787,700 |
23 Apr 2024 | 76.87 | 79.79 | 76.42 | 79.17 | 79.17 | 7,385,700 |
22 Apr 2024 | 75.80 | 77.25 | 72.58 | 76.07 | 76.07 | 10,949,600 |
19 Apr 2024 | 79.91 | 80.15 | 74.57 | 75.01 | 75.01 | 15,904,000 |
18 Apr 2024 | 82.59 | 84.79 | 80.03 | 81.01 | 81.01 | 6,618,400 |
17 Apr 2024 | 83.16 | 85.13 | 80.10 | 81.88 | 81.88 | 6,168,700 |
16 Apr 2024 | 80.45 | 83.36 | 79.59 | 82.36 | 82.36 | 6,775,600 |
15 Apr 2024 | 85.50 | 86.45 | 80.34 | 80.67 | 80.67 | 7,638,000 |
12 Apr 2024 | 84.63 | 86.74 | 83.51 | 83.89 | 83.89 | 5,867,300 |
11 Apr 2024 | 85.74 | 88.25 | 84.94 | 86.34 | 86.34 | 8,896,300 |
10 Apr 2024 | 80.13 | 85.39 | 79.31 | 84.77 | 84.77 | 8,810,800 |
09 Apr 2024 | 84.25 | 84.37 | 78.93 | 81.80 | 81.80 | 10,241,900 |
08 Apr 2024 | 85.42 | 86.00 | 82.25 | 84.15 | 84.15 | 6,525,000 |
05 Apr 2024 | 82.60 | 85.41 | 81.80 | 85.34 | 85.34 | 7,970,700 |
04 Apr 2024 | 87.62 | 88.69 | 80.58 | 80.69 | 80.69 | 11,498,400 |
03 Apr 2024 | 80.00 | 85.83 | 79.80 | 85.35 | 85.35 | 8,018,000 |
02 Apr 2024 | 78.72 | 81.28 | 77.16 | 80.77 | 80.77 | 6,930,200 |
01 Apr 2024 | 82.08 | 82.84 | 79.57 | 80.40 | 80.40 | 6,376,400 |
28 Mar 2024 | 81.10 | 82.96 | 80.60 | 81.67 | 81.67 | 5,077,400 |
27 Mar 2024 | 82.67 | 83.28 | 78.52 | 81.01 | 81.01 | 7,800,500 |
26 Mar 2024 | 82.50 | 86.63 | 82.16 | 82.67 | 82.67 | 8,377,100 |
25 Mar 2024 | 82.40 | 83.23 | 80.92 | 81.95 | 81.95 | 7,094,700 |
22 Mar 2024 | 83.20 | 84.02 | 81.54 | 82.50 | 82.50 | 6,324,400 |
21 Mar 2024 | 82.02 | 84.75 | 81.13 | 82.11 | 82.11 | 11,019,800 |
20 Mar 2024 | 77.70 | 78.62 | 75.43 | 77.84 | 77.84 | 6,214,900 |
19 Mar 2024 | 75.00 | 77.28 | 72.91 | 77.06 | 77.06 | 12,532,800 |
18 Mar 2024 | 77.11 | 79.66 | 75.57 | 77.14 | 77.14 | 12,558,000 |
18 Mar 2024 | 0.025 Dividend | |||||
15 Mar 2024 | 73.81 | 75.46 | 72.67 | 74.16 | 74.14 | 8,129,200 |
14 Mar 2024 | 73.90 | 76.28 | 73.24 | 73.92 | 73.90 | 9,816,100 |
13 Mar 2024 | 71.78 | 74.64 | 71.54 | 73.37 | 73.35 | 8,822,900 |
12 Mar 2024 | 68.72 | 72.59 | 68.35 | 72.32 | 72.30 | 7,662,700 |
11 Mar 2024 | 68.25 | 68.32 | 65.89 | 67.00 | 66.98 | 11,753,400 |
08 Mar 2024 | 72.40 | 74.41 | 69.00 | 69.37 | 69.35 | 7,601,400 |
07 Mar 2024 | 72.00 | 72.57 | 70.75 | 72.09 | 72.07 | 5,393,700 |
06 Mar 2024 | 72.16 | 73.58 | 70.74 | 71.99 | 71.97 | 5,829,700 |
05 Mar 2024 | 70.60 | 71.92 | 68.73 | 70.02 | 70.00 | 6,304,000 |
04 Mar 2024 | 72.80 | 73.50 | 71.69 | 71.69 | 71.67 | 9,063,800 |
01 Mar 2024 | 68.40 | 71.14 | 68.37 | 70.57 | 70.55 | 7,702,000 |
29 Feb 2024 | 66.80 | 68.22 | 66.45 | 67.62 | 67.60 | 6,756,200 |
28 Feb 2024 | 65.55 | 67.56 | 65.54 | 66.10 | 66.08 | 5,414,400 |
27 Feb 2024 | 67.00 | 68.80 | 66.25 | 66.27 | 66.25 | 8,558,900 |
26 Feb 2024 | 63.33 | 66.90 | 63.22 | 66.31 | 66.29 | 7,090,900 |
23 Feb 2024 | 63.42 | 64.51 | 61.25 | 62.70 | 62.68 | 5,905,900 |
22 Feb 2024 | 62.86 | 64.50 | 61.69 | 62.90 | 62.88 | 11,656,200 |
21 Feb 2024 | 55.03 | 61.59 | 55.00 | 58.55 | 58.53 | 21,417,500 |
20 Feb 2024 | 61.96 | 62.55 | 60.08 | 62.02 | 62.00 | 9,540,300 |
16 Feb 2024 | 63.18 | 65.00 | 62.35 | 62.97 | 62.95 | 8,061,600 |
15 Feb 2024 | 65.02 | 65.56 | 61.98 | 62.84 | 62.82 | 9,598,700 |
14 Feb 2024 | 63.50 | 65.20 | 63.06 | 64.97 | 64.95 | 7,578,000 |
13 Feb 2024 | 58.91 | 63.12 | 57.13 | 62.53 | 62.51 | 10,345,100 |
12 Feb 2024 | 63.95 | 64.18 | 61.05 | 61.32 | 61.30 | 7,719,100 |
09 Feb 2024 | 61.99 | 63.81 | 61.85 | 63.52 | 63.50 | 6,139,500 |
08 Feb 2024 | 60.93 | 63.43 | 60.88 | 61.67 | 61.65 | 7,401,100 |
07 Feb 2024 | 59.98 | 61.31 | 59.28 | 60.74 | 60.72 | 6,299,400 |
06 Feb 2024 | 61.90 | 62.26 | 57.83 | 59.12 | 59.10 | 10,174,800 |
05 Feb 2024 | 61.45 | 62.17 | 60.37 | 61.58 | 61.56 | 6,978,700 |
02 Feb 2024 | 60.07 | 62.26 | 60.07 | 61.47 | 61.45 | 9,913,600 |
01 Feb 2024 | 57.47 | 59.62 | 57.24 | 59.46 | 59.44 | 10,368,900 |
31 Jan 2024 | 55.46 | 57.60 | 55.23 | 56.33 | 56.31 | 7,562,300 |
30 Jan 2024 | 56.24 | 57.59 | 55.67 | 56.66 | 56.64 | 9,344,800 |
29 Jan 2024 | 53.40 | 54.93 | 53.30 | 54.90 | 54.88 | 5,323,500 |
26 Jan 2024 | 53.05 | 54.76 | 52.40 | 53.46 | 53.44 | 5,004,700 |
25 Jan 2024 | 53.50 | 53.79 | 52.61 | 53.31 | 53.29 | 7,383,900 |
24 Jan 2024 | 54.38 | 55.05 | 52.80 | 52.82 | 52.80 | 8,007,700 |
23 Jan 2024 | 53.69 | 54.20 | 52.83 | 53.67 | 53.65 | 3,453,600 |
22 Jan 2024 | 54.50 | 55.93 | 53.10 | 53.45 | 53.43 | 7,113,800 |
19 Jan 2024 | 52.50 | 53.67 | 51.67 | 53.67 | 53.65 | 7,496,600 |
18 Jan 2024 | 50.36 | 51.04 | 49.67 | 50.89 | 50.87 | 4,190,200 |
17 Jan 2024 | 49.43 | 49.89 | 48.86 | 49.26 | 49.24 | 3,208,600 |
16 Jan 2024 | 49.37 | 50.72 | 49.25 | 49.96 | 49.94 | 3,061,700 |
12 Jan 2024 | 49.88 | 50.25 | 48.42 | 49.52 | 49.50 | 3,464,600 |
11 Jan 2024 | 49.00 | 50.17 | 48.22 | 50.02 | 50.00 | 3,612,700 |
10 Jan 2024 | 49.19 | 49.68 | 48.45 | 48.79 | 48.77 | 2,870,600 |
09 Jan 2024 | 48.42 | 49.47 | 47.45 | 49.18 | 49.16 | 3,871,400 |
08 Jan 2024 | 46.75 | 48.62 | 46.62 | 48.54 | 48.52 | 4,179,200 |
05 Jan 2024 | 45.60 | 46.67 | 45.09 | 46.31 | 46.29 | 4,390,700 |
04 Jan 2024 | 45.59 | 47.31 | 45.59 | 45.80 | 45.78 | 5,274,800 |
03 Jan 2024 | 45.00 | 45.92 | 44.31 | 45.57 | 45.55 | 5,905,000 |
02 Jan 2024 | 47.48 | 47.50 | 45.19 | 45.64 | 45.62 | 5,770,200 |
29 Dec 2023 | 48.84 | 49.02 | 47.84 | 48.03 | 48.01 | 3,012,200 |
28 Dec 2023 | 48.97 | 49.33 | 48.34 | 48.96 | 48.94 | 2,134,000 |
27 Dec 2023 | 48.90 | 49.31 | 48.39 | 48.93 | 48.91 | 2,615,700 |
26 Dec 2023 | 48.93 | 49.21 | 48.55 | 48.99 | 48.97 | 2,078,700 |
22 Dec 2023 | 48.57 | 49.16 | 48.20 | 48.78 | 48.76 | 2,421,500 |
21 Dec 2023 | 48.12 | 48.64 | 47.84 | 48.58 | 48.56 | 2,593,900 |
20 Dec 2023 | 48.86 | 49.15 | 47.20 | 47.25 | 47.23 | 3,611,100 |
19 Dec 2023 | 47.91 | 49.35 | 47.88 | 49.22 | 49.20 | 3,795,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |