Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 104.50 | 104.56 | 104.05 | 104.42 | 104.42 | 656 |
02 May 2024 | 103.71 | 103.88 | 103.68 | 103.92 | 103.92 | 643 |
01 May 2024 | 103.19 | 103.55 | 103.15 | 103.43 | 103.43 | 175 |
30 Apr 2024 | 103.61 | 103.80 | 103.55 | 103.46 | 103.46 | 1,045 |
29 Apr 2024 | 103.90 | 103.95 | 103.51 | 103.90 | 103.90 | 347 |
26 Apr 2024 | 103.58 | 103.71 | 103.32 | 103.53 | 103.53 | 632 |
25 Apr 2024 | 103.44 | 103.63 | 103.44 | 103.19 | 103.19 | 345 |
24 Apr 2024 | 103.67 | 103.79 | 103.60 | 103.38 | 103.38 | 405 |
23 Apr 2024 | 104.19 | 104.19 | 103.68 | 103.91 | 103.91 | 1,275 |
22 Apr 2024 | 103.69 | 103.99 | 103.65 | 104.00 | 104.00 | 705 |
19 Apr 2024 | 103.75 | 103.75 | 103.47 | 103.72 | 103.72 | 282 |
18 Apr 2024 | 103.77 | 103.77 | 103.58 | 103.57 | 103.57 | 720 |
17 Apr 2024 | 103.33 | 103.50 | 103.14 | 103.50 | 103.50 | 1,065 |
16 Apr 2024 | 103.21 | 103.39 | 103.10 | 103.39 | 103.39 | 647 |
15 Apr 2024 | 104.18 | 104.18 | 104.18 | 103.86 | 103.86 | 29 |
12 Apr 2024 | 103.74 | 104.68 | 103.74 | 104.55 | 104.55 | 1,485 |
11 Apr 2024 | 104.03 | 104.18 | 103.92 | 103.92 | 103.92 | 178 |
10 Apr 2024 | 105.59 | 105.59 | 104.51 | 104.54 | 104.54 | 1,776 |
09 Apr 2024 | 105.19 | 105.26 | 104.74 | 105.27 | 105.27 | 586 |
08 Apr 2024 | 105.14 | 105.15 | 104.60 | 104.84 | 104.84 | 452 |
05 Apr 2024 | 105.40 | 105.40 | 105.20 | 104.99 | 104.99 | 131 |
04 Apr 2024 | 105.16 | 105.56 | 105.16 | 105.31 | 105.31 | 12,722 |
03 Apr 2024 | 104.37 | 105.07 | 104.36 | 104.83 | 104.83 | 559 |
02 Apr 2024 | 104.82 | 105.54 | 104.77 | 104.89 | 104.89 | 1,277 |
28 Mar 2024 | 105.91 | 106.05 | 105.57 | 105.93 | 105.93 | 687 |
27 Mar 2024 | 105.87 | 105.88 | 105.58 | 105.84 | 105.84 | 651 |
26 Mar 2024 | 105.71 | 105.79 | 105.62 | 105.60 | 105.60 | 897 |
25 Mar 2024 | 105.82 | 105.82 | 105.56 | 105.46 | 105.46 | 85 |
22 Mar 2024 | 105.90 | 106.21 | 105.77 | 105.94 | 105.94 | 1,675 |
21 Mar 2024 | 105.87 | 106.03 | 105.84 | 105.76 | 105.76 | 214 |
20 Mar 2024 | 105.36 | 105.52 | 105.32 | 105.43 | 105.43 | 1,142 |
19 Mar 2024 | 105.20 | 105.29 | 104.94 | 105.10 | 105.10 | 317 |
18 Mar 2024 | 104.92 | 105.02 | 104.89 | 105.09 | 105.09 | 447 |
15 Mar 2024 | 105.01 | 105.01 | 105.01 | 105.01 | 105.01 | - |
14 Mar 2024 | 105.50 | 105.65 | 105.16 | 105.25 | 105.25 | 3,219 |
13 Mar 2024 | 105.80 | 105.80 | 105.57 | 105.57 | 105.57 | 551 |
12 Mar 2024 | 105.71 | 106.15 | 105.71 | 105.90 | 105.90 | 827 |
11 Mar 2024 | 105.57 | 105.63 | 105.57 | 105.64 | 105.64 | 120 |
08 Mar 2024 | 105.52 | 105.64 | 105.49 | 105.51 | 105.51 | 948 |
07 Mar 2024 | 105.16 | 105.61 | 105.11 | 105.32 | 105.32 | 1,357 |
06 Mar 2024 | 104.68 | 105.08 | 104.62 | 105.08 | 105.08 | 1,677 |
05 Mar 2024 | 104.59 | 105.08 | 104.59 | 104.94 | 104.94 | 118 |
04 Mar 2024 | 104.30 | 104.39 | 104.30 | 104.23 | 104.23 | 440 |
01 Mar 2024 | 104.00 | 104.32 | 103.86 | 104.22 | 104.22 | 378 |
29 Feb 2024 | 103.20 | 104.01 | 103.16 | 104.07 | 104.07 | 1,341 |
28 Feb 2024 | 104.13 | 104.13 | 103.67 | 103.80 | 103.80 | 949 |
27 Feb 2024 | 104.40 | 104.42 | 103.99 | 104.11 | 104.11 | 1,835 |
26 Feb 2024 | 105.15 | 105.15 | 104.46 | 104.51 | 104.51 | 895 |
23 Feb 2024 | 104.17 | 104.17 | 104.17 | 104.65 | 104.65 | 31 |
22 Feb 2024 | 104.14 | 104.50 | 104.13 | 104.34 | 104.34 | 564 |
21 Feb 2024 | 104.12 | 104.17 | 104.12 | 104.15 | 104.15 | 361 |
20 Feb 2024 | 103.99 | 104.34 | 103.74 | 104.34 | 104.34 | 1,564 |
19 Feb 2024 | 103.86 | 104.04 | 103.82 | 103.92 | 103.92 | 406 |
16 Feb 2024 | 104.19 | 104.19 | 104.05 | 104.06 | 104.06 | 421 |
15 Feb 2024 | 104.49 | 104.71 | 104.43 | 104.32 | 104.32 | 562 |
14 Feb 2024 | 104.23 | 104.27 | 104.12 | 104.30 | 104.30 | 2,737 |
13 Feb 2024 | 103.57 | 104.10 | 103.57 | 103.69 | 103.69 | 4,192 |
12 Feb 2024 | 104.20 | 104.24 | 103.93 | 104.08 | 104.08 | 807 |
09 Feb 2024 | 103.92 | 104.06 | 103.92 | 103.91 | 103.91 | 202 |
08 Feb 2024 | 104.29 | 104.29 | 103.95 | 103.92 | 103.92 | 557 |
07 Feb 2024 | 104.18 | 104.31 | 104.07 | 104.31 | 104.31 | 611 |
06 Feb 2024 | 103.88 | 104.25 | 103.81 | 104.27 | 104.27 | 247 |
05 Feb 2024 | 103.91 | 103.96 | 103.40 | 103.47 | 103.47 | 971 |
02 Feb 2024 | 104.89 | 104.89 | 104.86 | 104.28 | 104.28 | 470 |
01 Feb 2024 | 104.64 | 104.96 | 104.58 | 105.04 | 105.04 | 1,194 |
31 Jan 2024 | 104.47 | 104.48 | 104.27 | 104.85 | 104.85 | 135 |
30 Jan 2024 | 104.21 | 104.29 | 104.13 | 104.13 | 104.13 | 593 |
29 Jan 2024 | 103.72 | 103.78 | 103.72 | 103.98 | 103.98 | 2,363 |
26 Jan 2024 | 103.66 | 103.70 | 103.41 | 103.70 | 103.70 | 1,276 |
25 Jan 2024 | 103.45 | 103.52 | 103.14 | 103.51 | 103.51 | 329 |
24 Jan 2024 | 103.55 | 103.55 | 103.09 | 103.30 | 103.30 | 284 |
23 Jan 2024 | 103.33 | 103.53 | 103.33 | 103.33 | 103.33 | 590 |
22 Jan 2024 | 103.84 | 103.86 | 103.63 | 103.80 | 103.80 | 581 |
19 Jan 2024 | 103.65 | 103.69 | 103.49 | 103.51 | 103.51 | 143 |
18 Jan 2024 | 103.50 | 103.50 | 102.91 | 103.41 | 103.41 | 264 |
17 Jan 2024 | 103.53 | 103.63 | 102.94 | 102.94 | 102.94 | 5,807 |
16 Jan 2024 | 104.61 | 104.61 | 104.44 | 104.39 | 104.39 | 93 |
15 Jan 2024 | 104.42 | 104.54 | 104.32 | 104.46 | 104.46 | 259 |
12 Jan 2024 | 104.75 | 104.75 | 104.71 | 104.71 | 104.71 | 332 |
11 Jan 2024 | 104.48 | 104.65 | 104.37 | 104.37 | 104.37 | 344 |
11 Jan 2024 | 1.9993 Dividend | |||||
10 Jan 2024 | 106.36 | 106.47 | 106.36 | 106.36 | 104.36 | 209 |
09 Jan 2024 | 106.35 | 106.35 | 106.03 | 106.37 | 104.37 | 149 |
08 Jan 2024 | 106.30 | 106.47 | 106.21 | 106.38 | 104.38 | 1,362 |
05 Jan 2024 | 106.35 | 106.73 | 106.00 | 106.49 | 104.48 | 632 |
04 Jan 2024 | 107.18 | 107.18 | 106.86 | 106.93 | 104.92 | 6 |
03 Jan 2024 | 107.63 | 107.72 | 107.62 | 107.66 | 105.64 | 403 |
02 Jan 2024 | 107.74 | 108.11 | 107.74 | 108.08 | 106.05 | 309 |
29 Dec 2023 | 108.62 | 108.79 | 108.59 | 108.73 | 106.69 | 9,396 |
28 Dec 2023 | 109.31 | 109.31 | 108.97 | 109.11 | 107.05 | 923 |
27 Dec 2023 | 108.94 | 109.30 | 108.89 | 109.19 | 107.14 | 478 |
22 Dec 2023 | 109.12 | 109.26 | 108.78 | 108.90 | 106.86 | 963 |
21 Dec 2023 | 108.85 | 108.85 | 108.56 | 108.77 | 106.73 | 1,732 |
20 Dec 2023 | 108.01 | 108.67 | 108.01 | 108.49 | 106.45 | 400 |
19 Dec 2023 | 107.39 | 107.44 | 107.37 | 107.57 | 105.54 | 541 |
18 Dec 2023 | 107.36 | 107.37 | 106.81 | 107.19 | 105.18 | 354 |
15 Dec 2023 | 107.29 | 107.37 | 106.82 | 107.37 | 105.35 | 58 |
14 Dec 2023 | 106.98 | 107.05 | 106.74 | 106.65 | 104.65 | 251 |
13 Dec 2023 | 104.92 | 104.92 | 104.92 | 105.71 | 103.72 | 3 |
12 Dec 2023 | 104.76 | 104.79 | 104.56 | 104.70 | 102.73 | 3,554 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |