Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 108.60 | 108.80 | 108.00 | 108.60 | 108.60 | 3,456 |
06 May 2024 | 107.80 | 108.40 | 107.20 | 108.20 | 108.20 | 5,573 |
03 May 2024 | 106.40 | 108.00 | 106.40 | 107.60 | 107.60 | 5,557 |
02 May 2024 | 106.60 | 107.80 | 105.80 | 106.20 | 106.20 | 5,562 |
30 Apr 2024 | 105.60 | 106.60 | 105.00 | 106.20 | 106.20 | 8,286 |
29 Apr 2024 | 105.20 | 106.00 | 105.20 | 105.40 | 105.40 | 3,349 |
26 Apr 2024 | 104.80 | 105.40 | 104.00 | 104.80 | 104.80 | 5,868 |
25 Apr 2024 | 105.00 | 105.80 | 103.40 | 104.00 | 104.00 | 11,663 |
24 Apr 2024 | 105.20 | 106.20 | 104.80 | 105.00 | 105.00 | 20,489 |
23 Apr 2024 | 104.00 | 106.80 | 104.00 | 105.40 | 105.40 | 16,116 |
22 Apr 2024 | 104.40 | 105.60 | 103.60 | 104.00 | 104.00 | 11,030 |
19 Apr 2024 | 103.80 | 104.00 | 103.00 | 104.00 | 104.00 | 8,985 |
18 Apr 2024 | 105.00 | 105.80 | 104.00 | 104.00 | 104.00 | 11,953 |
17 Apr 2024 | 105.20 | 106.20 | 105.00 | 105.00 | 105.00 | 5,936 |
16 Apr 2024 | 106.40 | 106.40 | 105.00 | 105.40 | 105.40 | 10,908 |
15 Apr 2024 | 107.00 | 108.00 | 106.60 | 106.60 | 106.60 | 6,681 |
12 Apr 2024 | 108.20 | 110.20 | 107.40 | 107.40 | 107.40 | 6,329 |
11 Apr 2024 | 107.60 | 109.00 | 106.80 | 107.80 | 107.80 | 10,864 |
10 Apr 2024 | 106.80 | 107.80 | 105.80 | 107.80 | 107.80 | 12,359 |
10 Apr 2024 | 2.24 Dividend | |||||
09 Apr 2024 | 110.20 | 111.00 | 108.00 | 108.20 | 105.96 | 10,223 |
08 Apr 2024 | 110.40 | 111.40 | 110.20 | 110.60 | 108.31 | 8,569 |
05 Apr 2024 | 109.40 | 110.20 | 108.20 | 110.00 | 107.72 | 6,690 |
04 Apr 2024 | 109.20 | 109.40 | 107.80 | 109.20 | 106.94 | 10,192 |
03 Apr 2024 | 109.60 | 109.60 | 108.40 | 109.60 | 107.33 | 7,666 |
02 Apr 2024 | 110.00 | 111.00 | 109.60 | 109.60 | 107.33 | 10,977 |
28 Mar 2024 | 110.40 | 110.60 | 109.80 | 110.00 | 107.72 | 6,779 |
27 Mar 2024 | 110.60 | 111.00 | 110.00 | 110.00 | 107.72 | 10,403 |
26 Mar 2024 | 110.80 | 111.60 | 109.60 | 110.40 | 108.11 | 17,083 |
25 Mar 2024 | 109.40 | 110.80 | 109.20 | 110.80 | 108.51 | 12,250 |
22 Mar 2024 | 109.20 | 109.80 | 108.00 | 109.00 | 106.74 | 12,545 |
21 Mar 2024 | 109.40 | 110.60 | 108.80 | 109.60 | 107.33 | 19,994 |
20 Mar 2024 | 109.20 | 109.40 | 108.00 | 109.00 | 106.74 | 20,528 |
19 Mar 2024 | 109.20 | 109.40 | 108.40 | 108.80 | 106.55 | 7,513 |
18 Mar 2024 | 111.00 | 111.00 | 109.00 | 109.60 | 107.33 | 10,070 |
15 Mar 2024 | 109.20 | 111.00 | 109.20 | 110.80 | 108.51 | 22,361 |
14 Mar 2024 | 110.20 | 110.80 | 109.60 | 109.60 | 107.33 | 5,893 |
13 Mar 2024 | 110.00 | 110.80 | 109.20 | 110.60 | 108.31 | 7,954 |
12 Mar 2024 | 108.80 | 109.80 | 108.00 | 109.80 | 107.53 | 17,180 |
11 Mar 2024 | 109.20 | 109.60 | 105.80 | 108.00 | 105.76 | 16,432 |
08 Mar 2024 | 110.20 | 111.40 | 109.60 | 110.40 | 108.11 | 11,769 |
07 Mar 2024 | 109.00 | 111.00 | 109.00 | 111.00 | 108.70 | 14,879 |
06 Mar 2024 | 109.40 | 109.40 | 108.40 | 109.40 | 107.14 | 8,336 |
05 Mar 2024 | 110.00 | 110.00 | 108.40 | 109.20 | 106.94 | 16,476 |
04 Mar 2024 | 109.80 | 110.80 | 108.80 | 110.00 | 107.72 | 13,216 |
01 Mar 2024 | 108.80 | 111.40 | 107.20 | 109.40 | 107.14 | 29,468 |
29 Feb 2024 | 112.40 | 113.20 | 111.00 | 111.00 | 108.70 | 23,805 |
28 Feb 2024 | 111.00 | 111.00 | 107.80 | 110.20 | 107.92 | 23,644 |
27 Feb 2024 | 112.80 | 112.80 | 110.40 | 110.60 | 108.31 | 15,018 |
26 Feb 2024 | 111.40 | 112.80 | 111.00 | 112.00 | 109.68 | 9,397 |
23 Feb 2024 | 109.60 | 111.00 | 109.40 | 111.00 | 108.70 | 6,451 |
22 Feb 2024 | 109.60 | 110.00 | 108.20 | 109.20 | 106.94 | 6,251 |
21 Feb 2024 | 107.60 | 109.80 | 107.60 | 109.00 | 106.74 | 5,445 |
20 Feb 2024 | 110.60 | 110.60 | 107.40 | 108.20 | 105.96 | 9,184 |
19 Feb 2024 | 110.60 | 110.60 | 108.80 | 109.80 | 107.53 | 4,982 |
16 Feb 2024 | 110.00 | 110.20 | 108.80 | 110.20 | 107.92 | 7,487 |
15 Feb 2024 | 107.00 | 110.00 | 107.00 | 110.00 | 107.72 | 17,335 |
14 Feb 2024 | 104.40 | 107.40 | 104.40 | 106.40 | 104.20 | 7,182 |
13 Feb 2024 | 106.00 | 106.00 | 104.20 | 104.80 | 102.63 | 3,670 |
12 Feb 2024 | 104.80 | 106.40 | 104.80 | 106.00 | 103.81 | 8,092 |
09 Feb 2024 | 104.60 | 105.80 | 103.20 | 104.60 | 102.43 | 7,913 |
08 Feb 2024 | 103.60 | 105.20 | 103.40 | 104.60 | 102.43 | 9,666 |
07 Feb 2024 | 102.40 | 103.40 | 101.00 | 103.00 | 100.87 | 68,032 |
06 Feb 2024 | 100.60 | 102.40 | 98.90 | 102.40 | 100.28 | 19,051 |
05 Feb 2024 | 101.80 | 102.40 | 100.00 | 100.00 | 97.93 | 9,286 |
02 Feb 2024 | 101.60 | 102.40 | 100.40 | 102.40 | 100.28 | 5,464 |
01 Feb 2024 | 102.00 | 102.00 | 100.40 | 101.20 | 99.10 | 5,384 |
31 Jan 2024 | 101.20 | 102.00 | 101.00 | 101.80 | 99.69 | 8,082 |
30 Jan 2024 | 100.00 | 102.00 | 100.00 | 100.60 | 98.52 | 11,947 |
29 Jan 2024 | 99.50 | 100.00 | 99.10 | 100.00 | 97.93 | 5,066 |
26 Jan 2024 | 100.00 | 100.00 | 99.50 | 100.00 | 97.93 | 5,819 |
25 Jan 2024 | 99.90 | 100.00 | 99.10 | 99.50 | 97.44 | 3,195 |
24 Jan 2024 | 99.10 | 100.00 | 98.50 | 100.00 | 97.93 | 7,661 |
23 Jan 2024 | 98.80 | 99.50 | 98.70 | 99.50 | 97.44 | 4,222 |
22 Jan 2024 | 97.90 | 99.50 | 97.80 | 98.70 | 96.66 | 11,128 |
19 Jan 2024 | 97.60 | 99.20 | 97.60 | 97.70 | 95.68 | 12,810 |
18 Jan 2024 | 96.10 | 97.90 | 96.10 | 97.80 | 95.78 | 5,144 |
17 Jan 2024 | 96.00 | 96.30 | 95.00 | 96.30 | 94.31 | 7,273 |
16 Jan 2024 | 95.80 | 97.00 | 94.40 | 97.00 | 94.99 | 21,165 |
15 Jan 2024 | 96.80 | 97.00 | 95.90 | 96.20 | 94.21 | 19,895 |
12 Jan 2024 | 97.20 | 98.00 | 96.80 | 97.70 | 95.68 | 2,266 |
11 Jan 2024 | 97.00 | 97.10 | 95.90 | 96.60 | 94.60 | 2,587 |
10 Jan 2024 | 95.00 | 96.50 | 94.80 | 96.40 | 94.40 | 19,062 |
09 Jan 2024 | 95.40 | 95.80 | 93.90 | 95.30 | 93.33 | 4,100 |
08 Jan 2024 | 95.40 | 95.70 | 94.40 | 95.10 | 93.13 | 6,032 |
05 Jan 2024 | 96.70 | 96.80 | 95.40 | 96.00 | 94.01 | 2,918 |
04 Jan 2024 | 95.10 | 96.90 | 94.90 | 96.70 | 94.70 | 4,001 |
03 Jan 2024 | 98.00 | 98.20 | 94.50 | 95.70 | 93.72 | 6,137 |
29 Dec 2023 | 98.80 | 98.80 | 97.40 | 98.20 | 96.17 | 4,258 |
28 Dec 2023 | 98.00 | 98.60 | 97.00 | 98.40 | 96.36 | 6,034 |
27 Dec 2023 | 97.70 | 98.00 | 97.10 | 98.00 | 95.97 | 5,824 |
22 Dec 2023 | 98.00 | 98.00 | 97.00 | 97.70 | 95.68 | 3,165 |
21 Dec 2023 | 96.90 | 97.90 | 96.50 | 97.40 | 95.38 | 3,181 |
20 Dec 2023 | 96.30 | 97.50 | 96.00 | 97.50 | 95.48 | 6,344 |
19 Dec 2023 | 94.20 | 96.60 | 94.20 | 96.50 | 94.50 | 41,137 |
18 Dec 2023 | 94.70 | 95.20 | 93.80 | 95.00 | 93.03 | 3,914 |
15 Dec 2023 | 95.40 | 95.40 | 94.10 | 94.70 | 92.74 | 7,366 |
14 Dec 2023 | 94.00 | 95.90 | 93.60 | 95.90 | 93.91 | 23,123 |
13 Dec 2023 | 92.60 | 93.60 | 92.00 | 93.50 | 91.56 | 15,998 |
12 Dec 2023 | 92.10 | 92.70 | 91.30 | 92.60 | 90.68 | 22,993 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |