Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 May 2024 | 91.00 | 92.75 | 89.53 | 92.66 | 92.66 | 2,445,500 |
30 May 2024 | 90.72 | 91.62 | 90.00 | 90.68 | 90.68 | 1,914,900 |
29 May 2024 | 90.00 | 91.00 | 89.88 | 90.02 | 90.02 | 2,417,300 |
28 May 2024 | 92.51 | 93.13 | 90.82 | 91.35 | 91.35 | 2,568,200 |
24 May 2024 | 92.15 | 92.48 | 91.38 | 92.16 | 92.16 | 1,705,900 |
23 May 2024 | 94.09 | 94.11 | 90.61 | 91.21 | 91.21 | 2,289,600 |
22 May 2024 | 93.36 | 93.84 | 92.18 | 93.43 | 93.43 | 2,314,600 |
21 May 2024 | 92.68 | 93.44 | 91.55 | 92.45 | 92.45 | 1,631,400 |
20 May 2024 | 93.16 | 94.62 | 93.02 | 94.05 | 94.05 | 1,806,100 |
20 May 2024 | 0.68 Dividend | |||||
17 May 2024 | 94.80 | 94.80 | 92.81 | 93.62 | 92.94 | 1,572,300 |
16 May 2024 | 94.01 | 95.24 | 93.60 | 94.09 | 93.41 | 2,197,000 |
15 May 2024 | 95.25 | 95.25 | 93.37 | 94.39 | 93.70 | 2,399,400 |
14 May 2024 | 94.74 | 95.71 | 94.22 | 94.42 | 93.73 | 1,815,800 |
13 May 2024 | 92.39 | 94.09 | 92.39 | 93.90 | 93.22 | 1,661,700 |
10 May 2024 | 92.45 | 92.75 | 91.29 | 92.20 | 91.53 | 1,772,700 |
09 May 2024 | 92.80 | 93.22 | 92.03 | 92.25 | 91.58 | 2,366,900 |
08 May 2024 | 91.75 | 93.31 | 91.51 | 93.24 | 92.56 | 1,845,400 |
07 May 2024 | 92.44 | 93.47 | 92.08 | 92.56 | 91.89 | 1,686,100 |
06 May 2024 | 92.79 | 92.98 | 91.50 | 91.78 | 91.11 | 2,145,000 |
03 May 2024 | 92.19 | 93.49 | 90.90 | 92.51 | 91.84 | 3,562,800 |
02 May 2024 | 91.01 | 92.24 | 89.09 | 89.72 | 89.07 | 4,018,700 |
01 May 2024 | 91.07 | 94.00 | 89.78 | 90.30 | 89.64 | 9,095,600 |
30 Apr 2024 | 107.29 | 108.94 | 106.55 | 106.59 | 105.82 | 3,594,100 |
29 Apr 2024 | 104.75 | 108.04 | 104.75 | 107.86 | 107.08 | 2,601,700 |
26 Apr 2024 | 102.70 | 104.79 | 102.70 | 104.30 | 103.54 | 1,578,100 |
25 Apr 2024 | 100.74 | 103.56 | 100.31 | 102.95 | 102.20 | 2,473,300 |
24 Apr 2024 | 101.84 | 102.64 | 100.35 | 101.12 | 100.39 | 1,904,500 |
23 Apr 2024 | 97.91 | 99.96 | 97.62 | 99.30 | 98.58 | 2,017,000 |
22 Apr 2024 | 96.70 | 98.74 | 95.82 | 98.11 | 97.40 | 1,834,300 |
19 Apr 2024 | 97.03 | 97.81 | 95.65 | 96.11 | 95.41 | 2,648,900 |
18 Apr 2024 | 97.83 | 98.98 | 97.04 | 97.62 | 96.91 | 2,202,300 |
17 Apr 2024 | 99.49 | 99.60 | 98.13 | 98.47 | 97.75 | 2,167,200 |
16 Apr 2024 | 100.62 | 100.73 | 98.95 | 99.01 | 98.29 | 1,774,200 |
15 Apr 2024 | 102.76 | 102.91 | 99.33 | 100.24 | 99.51 | 1,956,700 |
12 Apr 2024 | 102.61 | 103.76 | 101.21 | 101.55 | 100.81 | 2,095,800 |
11 Apr 2024 | 103.45 | 104.91 | 102.04 | 104.33 | 103.57 | 1,859,100 |
10 Apr 2024 | 105.01 | 106.02 | 101.98 | 102.77 | 102.02 | 2,108,700 |
09 Apr 2024 | 105.17 | 107.02 | 104.76 | 106.90 | 106.12 | 1,418,400 |
08 Apr 2024 | 102.87 | 104.89 | 102.82 | 104.14 | 103.38 | 2,643,000 |
05 Apr 2024 | 104.86 | 105.72 | 104.13 | 105.48 | 104.71 | 1,392,500 |
04 Apr 2024 | 108.56 | 108.90 | 104.67 | 104.74 | 103.98 | 2,230,200 |
03 Apr 2024 | 105.40 | 107.24 | 104.67 | 106.94 | 106.16 | 1,462,000 |
02 Apr 2024 | 105.79 | 107.13 | 105.78 | 106.63 | 105.86 | 1,766,100 |
01 Apr 2024 | 108.12 | 109.62 | 106.56 | 107.04 | 106.26 | 2,229,700 |
28 Mar 2024 | 107.84 | 109.41 | 107.54 | 108.32 | 107.53 | 1,718,000 |
27 Mar 2024 | 105.15 | 107.99 | 104.72 | 107.89 | 107.11 | 2,226,300 |
26 Mar 2024 | 105.11 | 106.10 | 103.92 | 104.02 | 103.26 | 2,132,700 |
25 Mar 2024 | 104.46 | 105.47 | 103.60 | 104.96 | 104.20 | 1,353,500 |
22 Mar 2024 | 105.63 | 106.48 | 105.14 | 105.57 | 104.80 | 1,760,500 |
21 Mar 2024 | 107.17 | 109.12 | 106.10 | 106.17 | 105.40 | 2,933,000 |
20 Mar 2024 | 103.72 | 106.19 | 103.30 | 105.56 | 104.79 | 1,712,200 |
19 Mar 2024 | 102.66 | 104.18 | 101.89 | 103.53 | 102.78 | 1,849,600 |
18 Mar 2024 | 105.50 | 106.20 | 102.84 | 103.09 | 102.34 | 2,134,200 |
15 Mar 2024 | 103.50 | 105.75 | 103.49 | 104.07 | 103.31 | 14,280,400 |
14 Mar 2024 | 106.93 | 107.58 | 104.04 | 105.13 | 104.37 | 2,648,900 |
13 Mar 2024 | 108.64 | 109.32 | 106.88 | 107.38 | 106.60 | 2,528,300 |
12 Mar 2024 | 108.78 | 109.43 | 107.07 | 109.32 | 108.53 | 2,379,000 |
11 Mar 2024 | 105.81 | 108.00 | 105.64 | 107.65 | 106.87 | 2,560,300 |
08 Mar 2024 | 108.00 | 108.46 | 106.28 | 106.32 | 105.55 | 2,708,900 |
07 Mar 2024 | 104.78 | 108.34 | 104.78 | 107.80 | 107.02 | 3,101,800 |
06 Mar 2024 | 103.91 | 106.95 | 102.00 | 104.50 | 103.74 | 5,740,500 |
05 Mar 2024 | 103.36 | 103.47 | 99.60 | 100.33 | 99.60 | 2,367,800 |
04 Mar 2024 | 106.44 | 106.46 | 104.43 | 104.90 | 104.14 | 2,124,200 |
01 Mar 2024 | 105.61 | 107.26 | 104.35 | 106.44 | 105.67 | 2,663,400 |
29 Feb 2024 | 103.20 | 105.32 | 102.70 | 104.92 | 104.16 | 3,277,000 |
28 Feb 2024 | 103.38 | 103.41 | 101.69 | 101.82 | 101.08 | 1,531,700 |
27 Feb 2024 | 103.90 | 105.10 | 103.73 | 104.17 | 103.41 | 1,256,100 |
26 Feb 2024 | 104.11 | 104.65 | 103.34 | 103.73 | 102.98 | 1,353,900 |
23 Feb 2024 | 105.18 | 105.27 | 103.40 | 103.85 | 103.10 | 1,271,700 |
22 Feb 2024 | 105.07 | 105.70 | 103.70 | 104.93 | 104.17 | 2,211,500 |
21 Feb 2024 | 103.13 | 103.56 | 102.08 | 103.52 | 102.77 | 1,425,000 |
20 Feb 2024 | 102.46 | 104.38 | 102.46 | 103.92 | 103.17 | 1,903,900 |
16 Feb 2024 | 104.50 | 105.49 | 102.99 | 103.75 | 103.00 | 1,358,900 |
16 Feb 2024 | 0.68 Dividend | |||||
15 Feb 2024 | 106.43 | 106.84 | 105.28 | 105.57 | 104.13 | 1,890,000 |
14 Feb 2024 | 104.66 | 106.08 | 104.47 | 105.83 | 104.38 | 1,740,200 |
13 Feb 2024 | 103.02 | 104.14 | 102.21 | 103.38 | 101.97 | 2,176,700 |
12 Feb 2024 | 105.41 | 107.52 | 105.00 | 106.12 | 104.67 | 1,437,700 |
09 Feb 2024 | 104.93 | 105.58 | 104.04 | 105.05 | 103.62 | 1,525,300 |
08 Feb 2024 | 103.81 | 105.49 | 103.39 | 104.59 | 103.16 | 1,891,100 |
07 Feb 2024 | 104.14 | 104.14 | 101.80 | 103.71 | 102.29 | 1,877,600 |
06 Feb 2024 | 101.06 | 103.08 | 100.97 | 103.05 | 101.64 | 2,277,500 |
05 Feb 2024 | 101.63 | 101.63 | 99.61 | 100.79 | 99.41 | 2,487,300 |
02 Feb 2024 | 101.77 | 101.80 | 99.42 | 101.16 | 99.78 | 3,140,600 |
01 Feb 2024 | 104.52 | 104.91 | 100.91 | 102.96 | 101.55 | 2,965,600 |
31 Jan 2024 | 107.50 | 107.69 | 102.22 | 104.46 | 103.03 | 5,117,800 |
30 Jan 2024 | 105.11 | 106.57 | 103.67 | 104.33 | 102.91 | 3,671,500 |
29 Jan 2024 | 105.01 | 106.32 | 104.67 | 106.15 | 104.70 | 2,135,000 |
26 Jan 2024 | 106.01 | 106.95 | 104.25 | 104.59 | 103.16 | 1,879,300 |
25 Jan 2024 | 109.48 | 109.49 | 106.77 | 107.03 | 105.57 | 2,321,500 |
24 Jan 2024 | 110.00 | 110.60 | 107.15 | 107.80 | 106.33 | 2,597,700 |
23 Jan 2024 | 109.17 | 110.44 | 109.09 | 109.79 | 108.29 | 1,629,600 |
22 Jan 2024 | 107.00 | 108.79 | 106.99 | 108.59 | 107.11 | 1,763,100 |
19 Jan 2024 | 104.84 | 106.71 | 103.93 | 106.04 | 104.59 | 2,488,800 |
18 Jan 2024 | 102.50 | 103.99 | 101.17 | 103.73 | 102.31 | 2,694,700 |
17 Jan 2024 | 101.16 | 101.65 | 98.75 | 100.22 | 98.85 | 1,685,100 |
16 Jan 2024 | 102.00 | 102.86 | 100.10 | 102.30 | 100.90 | 1,724,300 |
12 Jan 2024 | 103.29 | 103.83 | 101.97 | 102.48 | 101.08 | 999,900 |
11 Jan 2024 | 103.99 | 104.58 | 102.04 | 103.09 | 101.68 | 1,851,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |