Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 108.000 | 111.600 | 107.800 | 111.200 | 111.200 | 13,271,677 |
23 Apr 2024 | 105.500 | 107.300 | 104.500 | 106.600 | 106.600 | 17,308,866 |
22 Apr 2024 | 99.850 | 102.600 | 99.850 | 100.500 | 100.500 | 7,587,428 |
19 Apr 2024 | 97.150 | 97.950 | 95.700 | 97.300 | 97.300 | 9,215,461 |
18 Apr 2024 | 98.000 | 98.900 | 96.050 | 98.050 | 98.050 | 8,804,974 |
17 Apr 2024 | 98.850 | 100.700 | 97.350 | 98.750 | 98.750 | 6,820,563 |
16 Apr 2024 | 98.650 | 99.800 | 98.000 | 98.850 | 98.850 | 8,739,613 |
15 Apr 2024 | 99.500 | 101.700 | 99.400 | 101.200 | 101.200 | 5,830,771 |
12 Apr 2024 | 104.700 | 105.400 | 102.000 | 102.400 | 102.400 | 8,898,196 |
11 Apr 2024 | 103.400 | 106.200 | 103.100 | 105.800 | 105.800 | 5,841,538 |
10 Apr 2024 | 103.700 | 108.000 | 103.400 | 106.400 | 106.400 | 12,158,080 |
09 Apr 2024 | 102.300 | 103.600 | 100.700 | 101.600 | 101.600 | 7,257,487 |
08 Apr 2024 | 100.900 | 103.400 | 100.500 | 102.300 | 102.300 | 4,917,849 |
05 Apr 2024 | 103.000 | 103.500 | 99.950 | 102.900 | 102.900 | 8,997,731 |
03 Apr 2024 | 105.100 | 106.000 | 103.800 | 104.400 | 104.400 | 8,298,416 |
03 Apr 2024 | 0.38 Dividend | |||||
02 Apr 2024 | 108.600 | 110.500 | 107.700 | 108.700 | 108.320 | 8,226,338 |
28 Mar 2024 | 105.300 | 109.900 | 105.300 | 107.900 | 107.523 | 15,731,624 |
27 Mar 2024 | 103.000 | 103.100 | 100.800 | 102.200 | 101.843 | 8,621,994 |
26 Mar 2024 | 104.900 | 106.200 | 103.400 | 104.700 | 104.334 | 8,559,644 |
25 Mar 2024 | 105.000 | 106.500 | 102.000 | 103.300 | 102.939 | 9,172,224 |
22 Mar 2024 | 105.800 | 106.300 | 102.400 | 103.600 | 103.238 | 16,202,655 |
21 Mar 2024 | 109.800 | 111.000 | 108.600 | 109.400 | 109.018 | 12,432,625 |
20 Mar 2024 | 107.500 | 107.800 | 105.500 | 106.900 | 106.526 | 5,510,732 |
19 Mar 2024 | 107.500 | 108.400 | 105.900 | 106.600 | 106.227 | 9,010,009 |
18 Mar 2024 | 106.600 | 109.000 | 106.000 | 107.300 | 106.925 | 9,995,611 |
15 Mar 2024 | 105.000 | 105.400 | 102.300 | 104.500 | 104.135 | 16,502,616 |
14 Mar 2024 | 109.800 | 110.500 | 105.300 | 106.400 | 106.028 | 15,545,395 |
13 Mar 2024 | 106.000 | 107.400 | 105.700 | 106.300 | 105.928 | 12,638,403 |
12 Mar 2024 | 102.300 | 107.200 | 101.100 | 106.300 | 105.928 | 25,208,723 |
11 Mar 2024 | 96.000 | 100.400 | 96.000 | 98.550 | 98.205 | 20,227,329 |
08 Mar 2024 | 94.000 | 94.850 | 92.500 | 92.600 | 92.276 | 12,622,603 |
07 Mar 2024 | 96.500 | 97.850 | 93.500 | 94.550 | 94.219 | 29,527,563 |
06 Mar 2024 | 84.050 | 90.800 | 84.050 | 89.200 | 88.888 | 21,595,354 |
05 Mar 2024 | 84.550 | 85.700 | 82.600 | 82.750 | 82.461 | 22,703,302 |
04 Mar 2024 | 90.900 | 91.400 | 88.600 | 89.500 | 89.187 | 9,592,604 |
01 Mar 2024 | 88.750 | 90.700 | 87.150 | 90.550 | 90.233 | 14,329,745 |
29 Feb 2024 | 89.400 | 90.750 | 88.350 | 89.050 | 88.739 | 17,404,039 |
28 Feb 2024 | 94.400 | 94.850 | 90.850 | 91.200 | 90.881 | 9,110,809 |
27 Feb 2024 | 92.550 | 94.100 | 90.050 | 93.750 | 93.422 | 9,709,631 |
26 Feb 2024 | 92.250 | 94.150 | 92.250 | 93.050 | 92.725 | 6,722,924 |
23 Feb 2024 | 93.200 | 95.350 | 93.050 | 93.750 | 93.422 | 9,888,466 |
22 Feb 2024 | 93.600 | 95.350 | 91.700 | 95.350 | 95.017 | 8,052,238 |
21 Feb 2024 | 90.950 | 96.600 | 90.000 | 94.200 | 93.871 | 11,055,109 |
20 Feb 2024 | 92.450 | 93.250 | 88.500 | 91.700 | 91.379 | 11,009,957 |
19 Feb 2024 | 93.850 | 94.500 | 90.800 | 91.850 | 91.529 | 9,221,316 |
16 Feb 2024 | 92.100 | 96.500 | 91.950 | 95.750 | 95.415 | 9,890,087 |
15 Feb 2024 | 89.100 | 91.900 | 88.650 | 91.250 | 90.931 | 5,123,451 |
14 Feb 2024 | 85.550 | 89.300 | 84.300 | 89.100 | 88.789 | 5,862,054 |
09 Feb 2024 | 86.300 | 86.300 | 86.300 | 86.300 | 85.998 | - |
08 Feb 2024 | 89.950 | 90.600 | 86.850 | 88.000 | 87.692 | 9,851,269 |
07 Feb 2024 | 93.900 | 95.750 | 89.300 | 90.350 | 90.034 | 14,805,097 |
06 Feb 2024 | 87.150 | 93.100 | 87.150 | 92.750 | 92.426 | 15,710,130 |
05 Feb 2024 | 84.150 | 87.450 | 83.600 | 86.050 | 85.749 | 9,479,278 |
02 Feb 2024 | 88.600 | 89.700 | 85.150 | 86.000 | 85.699 | 10,337,045 |
01 Feb 2024 | 87.500 | 90.000 | 86.500 | 87.500 | 87.194 | 11,207,603 |
31 Jan 2024 | 89.550 | 89.900 | 85.950 | 86.800 | 86.497 | 7,077,293 |
30 Jan 2024 | 89.950 | 91.450 | 89.000 | 89.550 | 89.237 | 11,299,168 |
29 Jan 2024 | 92.900 | 94.900 | 92.850 | 93.350 | 93.024 | 8,842,093 |
26 Jan 2024 | 92.800 | 94.600 | 90.650 | 91.350 | 91.031 | 10,761,230 |
25 Jan 2024 | 91.800 | 93.800 | 90.650 | 93.500 | 93.173 | 18,498,485 |
24 Jan 2024 | 89.750 | 91.050 | 85.100 | 90.400 | 90.084 | 20,918,444 |
23 Jan 2024 | 84.100 | 88.300 | 83.650 | 86.350 | 86.048 | 14,441,806 |
22 Jan 2024 | 85.550 | 85.750 | 81.550 | 82.500 | 82.212 | 16,209,371 |
19 Jan 2024 | 85.250 | 86.850 | 83.000 | 84.150 | 83.856 | 12,478,533 |
18 Jan 2024 | 87.450 | 87.550 | 85.400 | 86.300 | 85.998 | 16,211,614 |
17 Jan 2024 | 92.300 | 93.100 | 86.600 | 87.750 | 87.443 | 16,975,185 |
16 Jan 2024 | 96.250 | 96.350 | 93.350 | 93.400 | 93.073 | 8,955,773 |
15 Jan 2024 | 97.950 | 97.950 | 97.950 | 97.950 | 97.608 | - |
12 Jan 2024 | 98.500 | 100.500 | 97.550 | 98.300 | 97.956 | 5,737,024 |
11 Jan 2024 | 99.100 | 101.300 | 98.400 | 99.900 | 99.551 | 6,559,195 |
10 Jan 2024 | 98.950 | 100.300 | 97.350 | 98.200 | 97.857 | 5,495,993 |
09 Jan 2024 | 100.300 | 102.100 | 97.000 | 98.000 | 97.657 | 11,759,100 |
08 Jan 2024 | 105.000 | 105.000 | 99.250 | 101.200 | 100.846 | 8,995,344 |
05 Jan 2024 | 106.400 | 107.800 | 104.000 | 105.300 | 104.932 | 5,027,820 |
04 Jan 2024 | 106.700 | 107.200 | 105.300 | 107.000 | 106.626 | 4,594,782 |
03 Jan 2024 | 106.000 | 106.500 | 105.200 | 106.300 | 105.928 | 6,883,027 |
02 Jan 2024 | 113.000 | 113.500 | 108.600 | 109.800 | 109.416 | 6,377,349 |
29 Dec 2023 | 112.600 | 113.100 | 111.300 | 112.500 | 112.107 | 7,247,700 |
28 Dec 2023 | 107.600 | 113.500 | 107.400 | 112.600 | 112.206 | 12,534,712 |
27 Dec 2023 | 108.200 | 108.200 | 104.900 | 107.200 | 106.825 | 8,423,999 |
22 Dec 2023 | 109.200 | 110.700 | 104.900 | 105.800 | 105.430 | 16,015,631 |
21 Dec 2023 | 104.500 | 105.900 | 104.000 | 105.300 | 104.932 | 8,675,670 |
20 Dec 2023 | 107.000 | 107.300 | 105.500 | 106.100 | 105.729 | 16,275,616 |
19 Dec 2023 | 104.100 | 104.200 | 101.800 | 102.700 | 102.341 | 7,574,945 |
18 Dec 2023 | 105.100 | 106.100 | 104.500 | 105.500 | 105.131 | 7,963,448 |
15 Dec 2023 | 102.200 | 109.200 | 102.100 | 105.700 | 105.330 | 28,156,143 |
14 Dec 2023 | 99.600 | 100.300 | 97.900 | 98.800 | 98.455 | 10,803,242 |
13 Dec 2023 | 98.000 | 98.350 | 96.900 | 97.900 | 97.558 | 11,319,014 |
12 Dec 2023 | 99.500 | 101.400 | 98.250 | 100.300 | 99.949 | 7,714,227 |
11 Dec 2023 | 102.000 | 102.500 | 96.600 | 98.250 | 97.907 | 23,702,314 |
08 Dec 2023 | 103.400 | 105.800 | 102.800 | 104.800 | 104.434 | 10,925,791 |
07 Dec 2023 | 102.800 | 104.600 | 102.000 | 104.000 | 103.636 | 5,711,829 |
06 Dec 2023 | 102.100 | 104.300 | 100.400 | 103.400 | 103.039 | 7,681,977 |
05 Dec 2023 | 102.600 | 102.900 | 100.900 | 102.100 | 101.743 | 12,432,306 |
04 Dec 2023 | 106.700 | 106.800 | 103.400 | 103.800 | 103.437 | 9,475,305 |
01 Dec 2023 | 106.500 | 107.000 | 105.300 | 105.800 | 105.430 | 13,866,532 |
30 Nov 2023 | 104.500 | 107.000 | 104.500 | 106.700 | 106.327 | 11,123,904 |
29 Nov 2023 | 109.400 | 109.700 | 105.900 | 106.600 | 106.227 | 15,107,674 |
28 Nov 2023 | 109.500 | 110.100 | 107.900 | 108.300 | 107.921 | 8,587,054 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |