Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 93.65 | 96.15 | 93.65 | 95.20 | 95.20 | 117,652 |
25 Apr 2024 | 93.75 | 94.15 | 92.10 | 93.20 | 93.20 | 104,649 |
24 Apr 2024 | 95.05 | 95.15 | 93.50 | 93.95 | 93.95 | 66,210 |
23 Apr 2024 | 94.95 | 95.40 | 94.75 | 95.05 | 95.05 | 78,723 |
22 Apr 2024 | 93.35 | 94.50 | 93.35 | 94.35 | 94.35 | 85,367 |
19 Apr 2024 | 92.45 | 93.30 | 91.95 | 93.10 | 93.10 | 107,314 |
18 Apr 2024 | 92.00 | 92.95 | 91.95 | 92.55 | 92.55 | 122,148 |
17 Apr 2024 | 90.50 | 91.90 | 90.25 | 91.45 | 91.45 | 67,698 |
16 Apr 2024 | 90.90 | 91.20 | 90.10 | 90.65 | 90.65 | 117,586 |
15 Apr 2024 | 92.55 | 93.20 | 91.75 | 91.75 | 91.75 | 67,151 |
12 Apr 2024 | 93.05 | 93.45 | 92.10 | 92.40 | 92.40 | 78,809 |
11 Apr 2024 | 91.50 | 93.50 | 91.20 | 92.35 | 92.35 | 125,389 |
10 Apr 2024 | 94.60 | 95.35 | 92.05 | 92.65 | 92.65 | 94,270 |
09 Apr 2024 | 93.95 | 94.90 | 93.60 | 94.15 | 94.15 | 97,548 |
08 Apr 2024 | 93.50 | 94.35 | 93.30 | 94.20 | 94.20 | 87,963 |
05 Apr 2024 | 93.15 | 93.75 | 93.00 | 93.55 | 93.55 | 138,595 |
04 Apr 2024 | 93.50 | 94.80 | 93.15 | 94.10 | 94.10 | 157,357 |
03 Apr 2024 | 93.95 | 94.20 | 92.90 | 93.55 | 93.55 | 174,033 |
02 Apr 2024 | 93.95 | 94.75 | 93.90 | 94.10 | 94.10 | 159,771 |
28 Mar 2024 | 94.70 | 95.20 | 93.65 | 94.65 | 94.65 | 169,208 |
27 Mar 2024 | 94.00 | 94.55 | 93.30 | 94.30 | 94.30 | 109,535 |
26 Mar 2024 | 93.95 | 93.95 | 92.50 | 93.80 | 93.80 | 141,454 |
25 Mar 2024 | 94.00 | 94.25 | 92.80 | 93.95 | 93.95 | 110,040 |
22 Mar 2024 | 93.15 | 93.95 | 92.60 | 92.80 | 92.80 | 124,993 |
21 Mar 2024 | 92.45 | 93.50 | 92.35 | 93.15 | 93.15 | 122,872 |
20 Mar 2024 | 90.40 | 91.90 | 90.00 | 91.60 | 91.60 | 90,363 |
19 Mar 2024 | 91.15 | 91.65 | 90.65 | 90.90 | 90.90 | 138,326 |
18 Mar 2024 | 89.65 | 91.75 | 89.65 | 91.20 | 91.20 | 133,879 |
15 Mar 2024 | 90.40 | 91.75 | 89.90 | 90.90 | 90.90 | 1,913,953 |
14 Mar 2024 | 90.85 | 91.65 | 90.00 | 90.45 | 90.45 | 133,196 |
13 Mar 2024 | 90.85 | 91.30 | 89.65 | 90.95 | 90.95 | 173,952 |
12 Mar 2024 | 92.60 | 92.75 | 90.75 | 90.75 | 90.75 | 147,371 |
11 Mar 2024 | 93.05 | 93.75 | 91.85 | 92.45 | 92.45 | 143,685 |
08 Mar 2024 | 89.25 | 93.55 | 89.00 | 93.20 | 93.20 | 216,925 |
07 Mar 2024 | 87.75 | 90.20 | 87.50 | 89.10 | 89.10 | 151,233 |
06 Mar 2024 | 87.55 | 89.05 | 87.50 | 88.05 | 88.05 | 122,017 |
05 Mar 2024 | 87.45 | 88.50 | 87.05 | 87.60 | 87.60 | 129,856 |
04 Mar 2024 | 87.70 | 88.35 | 86.40 | 87.65 | 87.65 | 135,262 |
04 Mar 2024 | 2.65 Dividend | |||||
01 Mar 2024 | 89.45 | 90.20 | 88.80 | 90.20 | 87.55 | 170,347 |
29 Feb 2024 | 90.20 | 91.25 | 89.30 | 89.30 | 86.68 | 312,738 |
28 Feb 2024 | 92.00 | 92.00 | 88.80 | 89.90 | 87.26 | 96,948 |
27 Feb 2024 | 92.20 | 92.75 | 91.90 | 91.90 | 89.20 | 88,015 |
26 Feb 2024 | 93.90 | 94.20 | 92.25 | 92.25 | 89.54 | 66,780 |
23 Feb 2024 | 93.65 | 94.00 | 92.95 | 93.75 | 91.00 | 78,313 |
22 Feb 2024 | 94.15 | 94.45 | 93.30 | 93.55 | 90.80 | 105,787 |
21 Feb 2024 | 93.75 | 94.70 | 93.05 | 93.70 | 90.95 | 92,142 |
20 Feb 2024 | 93.80 | 94.20 | 93.40 | 93.50 | 90.75 | 64,139 |
19 Feb 2024 | 93.10 | 94.05 | 92.75 | 94.05 | 91.29 | 96,311 |
16 Feb 2024 | 95.00 | 95.10 | 93.25 | 93.25 | 90.51 | 150,295 |
15 Feb 2024 | 95.75 | 96.05 | 90.45 | 94.00 | 91.24 | 357,818 |
14 Feb 2024 | 95.45 | 96.60 | 95.00 | 95.70 | 92.89 | 127,581 |
13 Feb 2024 | 98.40 | 98.70 | 95.30 | 95.75 | 92.94 | 119,962 |
12 Feb 2024 | 97.40 | 98.75 | 97.40 | 98.20 | 95.31 | 75,462 |
09 Feb 2024 | 99.10 | 99.70 | 96.55 | 96.80 | 93.96 | 120,665 |
08 Feb 2024 | 99.50 | 100.20 | 99.10 | 99.25 | 96.33 | 88,049 |
07 Feb 2024 | 99.80 | 100.60 | 99.25 | 99.50 | 96.58 | 76,729 |
06 Feb 2024 | 100.20 | 100.70 | 99.10 | 100.00 | 97.06 | 122,036 |
05 Feb 2024 | 99.75 | 100.60 | 99.30 | 99.80 | 96.87 | 87,835 |
02 Feb 2024 | 100.20 | 101.50 | 99.25 | 99.60 | 96.67 | 78,122 |
01 Feb 2024 | 101.30 | 101.30 | 98.95 | 99.45 | 96.53 | 126,685 |
31 Jan 2024 | 103.40 | 103.80 | 102.60 | 102.70 | 99.68 | 132,389 |
30 Jan 2024 | 105.00 | 105.20 | 103.00 | 103.30 | 100.27 | 81,717 |
29 Jan 2024 | 104.20 | 104.50 | 102.40 | 104.50 | 101.43 | 95,574 |
26 Jan 2024 | 104.40 | 104.80 | 103.00 | 104.40 | 101.33 | 100,413 |
25 Jan 2024 | 103.90 | 103.90 | 102.00 | 103.80 | 100.75 | 125,644 |
24 Jan 2024 | 102.80 | 105.40 | 102.80 | 104.50 | 101.43 | 99,295 |
23 Jan 2024 | 104.20 | 104.30 | 102.90 | 103.60 | 100.56 | 128,036 |
22 Jan 2024 | 103.90 | 104.70 | 103.40 | 104.00 | 100.94 | 75,840 |
19 Jan 2024 | 104.20 | 104.30 | 102.50 | 103.00 | 99.97 | 66,952 |
18 Jan 2024 | 104.00 | 104.50 | 102.70 | 103.60 | 100.56 | 98,042 |
17 Jan 2024 | 104.70 | 104.70 | 102.00 | 103.80 | 100.75 | 116,464 |
16 Jan 2024 | 105.60 | 106.10 | 104.60 | 105.50 | 102.40 | 85,270 |
15 Jan 2024 | 106.40 | 106.40 | 105.10 | 105.40 | 102.30 | 75,475 |
12 Jan 2024 | 105.30 | 107.80 | 105.30 | 105.90 | 102.79 | 139,688 |
11 Jan 2024 | 106.90 | 107.20 | 104.80 | 105.20 | 102.11 | 133,441 |
10 Jan 2024 | 105.70 | 107.20 | 105.60 | 106.40 | 103.27 | 125,254 |
09 Jan 2024 | 106.80 | 106.80 | 104.60 | 105.00 | 101.92 | 105,573 |
08 Jan 2024 | 106.60 | 108.00 | 104.70 | 106.60 | 103.47 | 118,768 |
05 Jan 2024 | 108.40 | 109.30 | 107.50 | 108.90 | 105.70 | 86,334 |
04 Jan 2024 | 108.90 | 110.30 | 108.90 | 109.30 | 106.09 | 79,114 |
03 Jan 2024 | 109.80 | 110.50 | 108.70 | 109.10 | 105.89 | 119,549 |
02 Jan 2024 | 110.10 | 111.10 | 109.40 | 110.00 | 106.77 | 57,610 |
29 Dec 2023 | 111.70 | 111.70 | 109.80 | 110.10 | 106.87 | 43,564 |
28 Dec 2023 | 111.70 | 112.10 | 111.00 | 111.40 | 108.13 | 58,320 |
27 Dec 2023 | 110.30 | 111.90 | 110.30 | 111.70 | 108.42 | 73,640 |
22 Dec 2023 | 109.30 | 110.70 | 109.30 | 110.30 | 107.06 | 42,882 |
21 Dec 2023 | 109.90 | 110.90 | 109.40 | 109.70 | 106.48 | 92,940 |
20 Dec 2023 | 110.70 | 111.70 | 109.90 | 111.20 | 107.93 | 96,773 |
19 Dec 2023 | 109.80 | 111.10 | 109.70 | 110.20 | 106.96 | 97,681 |
18 Dec 2023 | 108.70 | 110.20 | 108.30 | 109.60 | 106.38 | 104,808 |
15 Dec 2023 | 111.20 | 111.70 | 109.60 | 109.60 | 106.38 | 446,826 |
14 Dec 2023 | 110.60 | 112.70 | 110.60 | 111.00 | 107.74 | 231,519 |
13 Dec 2023 | 107.00 | 108.30 | 107.00 | 107.90 | 104.73 | 120,086 |
12 Dec 2023 | 108.60 | 109.20 | 106.80 | 107.00 | 103.86 | 126,748 |
11 Dec 2023 | 107.30 | 108.40 | 107.10 | 108.30 | 105.12 | 95,324 |
08 Dec 2023 | 107.90 | 108.20 | 106.40 | 107.10 | 103.95 | 93,645 |
07 Dec 2023 | 107.20 | 108.10 | 106.20 | 107.60 | 104.44 | 115,144 |
06 Dec 2023 | 106.00 | 108.50 | 105.80 | 107.90 | 104.73 | 114,806 |
05 Dec 2023 | 103.80 | 107.40 | 103.60 | 106.70 | 103.57 | 217,285 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |