Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 92.20 | 92.80 | 92.10 | 92.50 | 92.50 | 177,570 |
30 Apr 2024 | 92.10 | 92.20 | 91.00 | 92.00 | 92.00 | 317,000 |
29 Apr 2024 | 92.80 | 93.20 | 92.00 | 92.00 | 92.00 | 304,000 |
26 Apr 2024 | 93.30 | 93.30 | 92.10 | 92.80 | 92.80 | 215,000 |
25 Apr 2024 | 91.70 | 92.90 | 91.60 | 92.80 | 92.80 | 245,000 |
24 Apr 2024 | 93.40 | 94.40 | 92.20 | 92.50 | 92.50 | 494,000 |
23 Apr 2024 | 90.50 | 93.70 | 90.10 | 92.40 | 92.40 | 832,000 |
22 Apr 2024 | 88.90 | 90.20 | 88.90 | 89.40 | 89.40 | 484,000 |
19 Apr 2024 | 88.20 | 88.30 | 86.00 | 87.60 | 87.60 | 490,000 |
18 Apr 2024 | 88.30 | 89.00 | 88.00 | 88.90 | 88.90 | 201,000 |
17 Apr 2024 | 87.50 | 88.80 | 87.00 | 88.80 | 88.80 | 283,000 |
16 Apr 2024 | 88.00 | 88.00 | 85.90 | 86.30 | 86.30 | 692,000 |
15 Apr 2024 | 88.90 | 89.90 | 88.50 | 88.80 | 88.80 | 425,000 |
12 Apr 2024 | 87.40 | 89.10 | 87.40 | 89.10 | 89.10 | 615,000 |
11 Apr 2024 | 87.50 | 87.70 | 87.00 | 87.30 | 87.30 | 259,000 |
10 Apr 2024 | 87.90 | 87.90 | 86.90 | 87.20 | 87.20 | 298,000 |
09 Apr 2024 | 87.90 | 87.90 | 87.10 | 87.50 | 87.50 | 253,000 |
08 Apr 2024 | 86.90 | 87.70 | 86.90 | 87.60 | 87.60 | 377,000 |
03 Apr 2024 | 86.70 | 87.30 | 85.70 | 86.60 | 86.60 | 337,000 |
02 Apr 2024 | 85.50 | 86.50 | 85.50 | 86.00 | 86.00 | 395,000 |
01 Apr 2024 | 83.80 | 85.00 | 83.80 | 85.00 | 85.00 | 268,000 |
29 Mar 2024 | 84.30 | 84.40 | 84.00 | 84.00 | 84.00 | 111,000 |
28 Mar 2024 | 84.50 | 84.70 | 84.20 | 84.30 | 84.30 | 220,000 |
27 Mar 2024 | 84.30 | 84.30 | 83.60 | 83.90 | 83.90 | 204,000 |
26 Mar 2024 | 84.90 | 84.90 | 83.90 | 84.10 | 84.10 | 314,000 |
25 Mar 2024 | 84.20 | 85.00 | 84.20 | 84.90 | 84.90 | 259,000 |
22 Mar 2024 | 84.00 | 84.30 | 83.50 | 84.20 | 84.20 | 348,000 |
21 Mar 2024 | 84.80 | 84.90 | 84.10 | 84.30 | 84.30 | 321,000 |
20 Mar 2024 | 85.00 | 85.20 | 84.30 | 84.80 | 84.80 | 271,000 |
19 Mar 2024 | 84.80 | 85.00 | 84.30 | 84.80 | 84.80 | 254,000 |
18 Mar 2024 | 85.00 | 85.00 | 84.30 | 84.80 | 84.80 | 357,000 |
15 Mar 2024 | 83.80 | 85.10 | 83.70 | 84.30 | 84.30 | 460,000 |
14 Mar 2024 | 83.90 | 84.40 | 83.20 | 83.80 | 83.80 | 459,000 |
13 Mar 2024 | 82.60 | 83.80 | 82.60 | 83.60 | 83.60 | 682,000 |
12 Mar 2024 | 81.20 | 82.60 | 81.20 | 82.60 | 82.60 | 305,000 |
11 Mar 2024 | 80.30 | 82.00 | 80.10 | 81.70 | 81.70 | 304,000 |
08 Mar 2024 | 81.70 | 82.00 | 80.30 | 80.50 | 80.50 | 529,000 |
07 Mar 2024 | 82.30 | 82.50 | 81.10 | 81.50 | 81.50 | 371,000 |
06 Mar 2024 | 81.10 | 82.30 | 81.10 | 82.20 | 82.20 | 315,000 |
05 Mar 2024 | 82.00 | 82.00 | 80.50 | 81.40 | 81.40 | 919,000 |
04 Mar 2024 | 82.30 | 83.30 | 82.30 | 82.70 | 82.70 | 654,000 |
01 Mar 2024 | 81.30 | 82.00 | 81.30 | 81.90 | 81.90 | 480,000 |
29 Feb 2024 | 80.40 | 81.50 | 80.40 | 81.10 | 81.10 | 477,000 |
27 Feb 2024 | 81.50 | 81.50 | 80.10 | 80.30 | 80.30 | 741,000 |
26 Feb 2024 | 79.80 | 81.00 | 79.70 | 80.80 | 80.80 | 1,355,000 |
23 Feb 2024 | 78.40 | 79.00 | 78.30 | 78.60 | 78.60 | 304,000 |
22 Feb 2024 | 78.30 | 78.50 | 77.80 | 77.90 | 77.90 | 191,000 |
21 Feb 2024 | 77.90 | 78.50 | 77.60 | 78.20 | 78.20 | 336,000 |
20 Feb 2024 | 77.80 | 78.30 | 77.10 | 77.60 | 77.60 | 195,000 |
19 Feb 2024 | 77.20 | 78.50 | 77.20 | 77.50 | 77.50 | 320,000 |
16 Feb 2024 | 76.50 | 77.20 | 76.50 | 77.20 | 77.20 | 311,000 |
15 Feb 2024 | 75.50 | 76.50 | 75.50 | 76.40 | 76.40 | 251,000 |
05 Feb 2024 | 76.20 | 76.30 | 75.10 | 75.50 | 75.50 | 177,000 |
02 Feb 2024 | 75.10 | 75.20 | 74.40 | 74.80 | 74.80 | 112,000 |
01 Feb 2024 | 75.10 | 75.20 | 74.90 | 75.20 | 75.20 | 66,000 |
31 Jan 2024 | 75.30 | 75.40 | 75.10 | 75.40 | 75.40 | 97,000 |
30 Jan 2024 | 75.20 | 75.30 | 75.10 | 75.20 | 75.20 | 62,000 |
29 Jan 2024 | 75.00 | 75.40 | 74.90 | 75.30 | 75.30 | 54,000 |
26 Jan 2024 | 75.00 | 75.40 | 75.00 | 75.20 | 75.20 | 85,000 |
25 Jan 2024 | 74.70 | 75.20 | 74.70 | 75.00 | 75.00 | 59,000 |
24 Jan 2024 | 74.50 | 75.10 | 74.50 | 74.90 | 74.90 | 115,000 |
23 Jan 2024 | 74.50 | 74.70 | 74.30 | 74.60 | 74.60 | 53,000 |
22 Jan 2024 | 74.70 | 74.90 | 74.20 | 74.60 | 74.60 | 103,000 |
19 Jan 2024 | 74.10 | 74.80 | 74.10 | 74.70 | 74.70 | 50,000 |
18 Jan 2024 | 74.50 | 74.50 | 73.80 | 74.20 | 74.20 | 87,000 |
17 Jan 2024 | 75.60 | 75.60 | 73.80 | 73.90 | 73.90 | 182,000 |
16 Jan 2024 | 75.10 | 75.50 | 75.00 | 75.00 | 75.00 | 45,000 |
15 Jan 2024 | 74.60 | 75.40 | 74.60 | 75.10 | 75.10 | 65,309 |
12 Jan 2024 | 75.00 | 75.30 | 74.60 | 74.80 | 74.80 | 137,000 |
11 Jan 2024 | 74.90 | 75.40 | 74.60 | 75.20 | 75.20 | 102,000 |
10 Jan 2024 | 75.10 | 75.40 | 75.00 | 75.20 | 75.20 | 112,000 |
09 Jan 2024 | 75.40 | 75.80 | 75.40 | 75.50 | 75.50 | 150,000 |
08 Jan 2024 | 76.10 | 77.40 | 75.40 | 75.90 | 75.90 | 275,000 |
05 Jan 2024 | 77.50 | 77.80 | 76.50 | 76.80 | 76.80 | 173,000 |
04 Jan 2024 | 76.60 | 77.70 | 75.70 | 76.90 | 76.90 | 693,000 |
03 Jan 2024 | 77.20 | 77.20 | 76.60 | 76.80 | 76.80 | 225,000 |
02 Jan 2024 | 76.30 | 77.20 | 76.30 | 77.00 | 77.00 | 255,000 |
29 Dec 2023 | 76.20 | 76.30 | 75.60 | 76.30 | 76.30 | 184,000 |
28 Dec 2023 | 74.80 | 76.50 | 74.80 | 76.20 | 76.20 | 276,000 |
27 Dec 2023 | 74.90 | 75.20 | 74.80 | 74.80 | 74.80 | 156,000 |
26 Dec 2023 | 74.80 | 75.30 | 74.70 | 75.10 | 75.10 | 149,000 |
25 Dec 2023 | 74.60 | 74.80 | 74.40 | 74.60 | 74.60 | 138,000 |
22 Dec 2023 | 75.30 | 75.30 | 74.50 | 74.50 | 74.50 | 74,000 |
21 Dec 2023 | 75.00 | 75.00 | 74.50 | 74.70 | 74.70 | 74,000 |
20 Dec 2023 | 74.90 | 75.30 | 74.80 | 75.20 | 75.20 | 179,000 |
19 Dec 2023 | 74.80 | 74.80 | 74.10 | 74.40 | 74.40 | 169,000 |
18 Dec 2023 | 75.70 | 75.80 | 74.80 | 74.80 | 74.80 | 180,000 |
15 Dec 2023 | 75.20 | 75.60 | 74.50 | 75.20 | 75.20 | 406,000 |
14 Dec 2023 | 75.70 | 75.80 | 74.80 | 74.90 | 74.90 | 259,000 |
13 Dec 2023 | 75.30 | 75.70 | 75.10 | 75.20 | 75.20 | 285,000 |
12 Dec 2023 | 74.70 | 75.20 | 74.50 | 74.90 | 74.90 | 361,000 |
11 Dec 2023 | 75.70 | 76.20 | 74.20 | 74.40 | 74.40 | 550,000 |
08 Dec 2023 | 76.20 | 76.80 | 75.30 | 75.50 | 75.50 | 322,000 |
07 Dec 2023 | 76.00 | 77.20 | 75.20 | 75.20 | 75.20 | 491,000 |
06 Dec 2023 | 76.80 | 76.80 | 75.20 | 75.80 | 75.80 | 692,000 |
05 Dec 2023 | 79.90 | 79.90 | 76.00 | 77.00 | 77.00 | 1,423,000 |
04 Dec 2023 | 73.40 | 74.70 | 73.20 | 73.50 | 73.50 | 248,000 |
01 Dec 2023 | 71.50 | 73.20 | 71.40 | 72.70 | 72.70 | 340,000 |
30 Nov 2023 | 71.00 | 71.50 | 70.90 | 71.00 | 71.00 | 54,000 |
29 Nov 2023 | 71.60 | 71.60 | 70.80 | 70.90 | 70.90 | 58,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |