Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 99.65 | 100.62 | 99.00 | 100.52 | 100.52 | 823 |
25 Apr 2024 | 99.43 | 99.74 | 99.43 | 99.47 | 99.47 | 230 |
24 Apr 2024 | 100.96 | 100.96 | 99.16 | 99.56 | 99.56 | 170 |
23 Apr 2024 | 100.82 | 100.94 | 100.00 | 100.56 | 100.56 | 258 |
22 Apr 2024 | 101.24 | 101.52 | 100.08 | 100.68 | 100.68 | 646 |
19 Apr 2024 | 98.82 | 100.70 | 97.63 | 100.44 | 100.44 | 724 |
18 Apr 2024 | 100.30 | 100.30 | 98.73 | 98.73 | 98.73 | 1,283 |
17 Apr 2024 | 102.88 | 104.46 | 98.33 | 98.46 | 98.46 | 1,648 |
16 Apr 2024 | 102.70 | 102.98 | 102.20 | 102.98 | 102.98 | 377 |
15 Apr 2024 | 102.72 | 103.68 | 102.62 | 103.62 | 103.62 | 1,347 |
12 Apr 2024 | 104.20 | 104.38 | 102.82 | 102.82 | 102.82 | 225 |
12 Apr 2024 | 0.55 Dividend | |||||
11 Apr 2024 | 103.10 | 103.10 | 103.10 | 103.10 | 102.55 | - |
10 Apr 2024 | 103.54 | 103.98 | 102.70 | 103.28 | 102.73 | 1,471 |
09 Apr 2024 | 101.48 | 102.48 | 101.38 | 102.48 | 101.93 | 339 |
08 Apr 2024 | 103.32 | 103.32 | 101.58 | 101.58 | 101.04 | 423 |
05 Apr 2024 | 101.52 | 102.70 | 101.02 | 102.22 | 101.67 | 641 |
04 Apr 2024 | 102.92 | 103.02 | 102.00 | 102.12 | 101.58 | 690 |
03 Apr 2024 | 104.30 | 104.30 | 103.20 | 103.20 | 102.65 | 96 |
02 Apr 2024 | 104.26 | 104.78 | 103.40 | 103.78 | 103.23 | 1,203 |
28 Mar 2024 | 105.46 | 105.52 | 104.64 | 104.82 | 104.26 | 365 |
27 Mar 2024 | 103.12 | 104.60 | 103.12 | 104.46 | 103.90 | 171 |
26 Mar 2024 | 101.44 | 102.68 | 101.44 | 102.68 | 102.13 | 24 |
25 Mar 2024 | 102.66 | 102.68 | 100.76 | 101.86 | 101.32 | 709 |
22 Mar 2024 | 104.10 | 104.10 | 102.54 | 102.62 | 102.07 | 461 |
21 Mar 2024 | 102.30 | 102.80 | 102.30 | 102.34 | 101.79 | 425 |
20 Mar 2024 | 104.06 | 104.58 | 102.34 | 102.34 | 101.79 | 208 |
19 Mar 2024 | 102.98 | 104.96 | 102.98 | 104.96 | 104.40 | 104 |
18 Mar 2024 | 106.50 | 106.82 | 104.12 | 104.12 | 103.56 | 1,536 |
15 Mar 2024 | 109.46 | 109.46 | 104.12 | 104.32 | 103.76 | 2,473 |
14 Mar 2024 | 109.88 | 110.20 | 108.74 | 108.98 | 108.40 | 768 |
13 Mar 2024 | 110.30 | 110.32 | 110.00 | 110.20 | 109.61 | 171 |
12 Mar 2024 | 110.08 | 110.42 | 109.82 | 110.42 | 109.83 | 105 |
11 Mar 2024 | 111.28 | 111.28 | 109.88 | 109.88 | 109.29 | 282 |
08 Mar 2024 | 110.88 | 111.22 | 110.26 | 110.90 | 110.31 | 331 |
07 Mar 2024 | 110.00 | 110.42 | 109.26 | 110.20 | 109.61 | 313 |
06 Mar 2024 | 108.94 | 109.60 | 108.70 | 109.34 | 108.76 | 262 |
05 Mar 2024 | 110.52 | 111.00 | 109.82 | 110.04 | 109.45 | 1,460 |
04 Mar 2024 | 109.58 | 109.98 | 108.54 | 109.98 | 109.39 | 896 |
01 Mar 2024 | 110.08 | 110.38 | 109.16 | 109.66 | 109.08 | 380 |
29 Feb 2024 | 110.32 | 111.22 | 110.02 | 110.42 | 109.83 | 193 |
28 Feb 2024 | 110.12 | 110.68 | 110.12 | 110.32 | 109.73 | 874 |
27 Feb 2024 | 109.84 | 109.84 | 108.52 | 109.56 | 108.98 | 149 |
26 Feb 2024 | 110.50 | 110.50 | 109.68 | 109.72 | 109.13 | 766 |
23 Feb 2024 | 108.88 | 111.00 | 108.88 | 110.38 | 109.79 | 302 |
22 Feb 2024 | 108.48 | 109.48 | 108.20 | 109.48 | 108.90 | 355 |
21 Feb 2024 | 107.52 | 108.40 | 107.52 | 107.98 | 107.40 | 735 |
20 Feb 2024 | 105.46 | 107.70 | 105.12 | 107.70 | 107.13 | 327 |
19 Feb 2024 | 106.70 | 106.70 | 105.12 | 106.00 | 105.43 | 195 |
16 Feb 2024 | 105.62 | 106.74 | 105.62 | 106.74 | 106.17 | 568 |
15 Feb 2024 | 105.02 | 105.50 | 104.00 | 104.86 | 104.30 | 377 |
14 Feb 2024 | 104.06 | 104.72 | 103.88 | 104.28 | 103.72 | 1,273 |
13 Feb 2024 | 104.22 | 105.30 | 103.62 | 104.22 | 103.66 | 1,620 |
12 Feb 2024 | 103.74 | 103.90 | 103.30 | 103.82 | 103.27 | 1,478 |
09 Feb 2024 | 104.34 | 104.62 | 103.74 | 103.74 | 103.19 | 344 |
08 Feb 2024 | 104.80 | 105.72 | 103.88 | 103.96 | 103.41 | 189 |
07 Feb 2024 | 105.68 | 106.32 | 105.18 | 105.18 | 104.62 | 761 |
06 Feb 2024 | 103.60 | 105.12 | 103.52 | 105.12 | 104.56 | 144 |
05 Feb 2024 | 104.02 | 104.54 | 103.04 | 104.38 | 103.82 | 649 |
02 Feb 2024 | 105.00 | 105.78 | 104.08 | 104.76 | 104.20 | 497 |
01 Feb 2024 | 105.24 | 105.92 | 104.00 | 104.86 | 104.30 | 514 |
31 Jan 2024 | 104.22 | 105.12 | 104.08 | 104.58 | 104.02 | 742 |
30 Jan 2024 | 104.88 | 104.88 | 103.82 | 103.82 | 103.27 | 37 |
29 Jan 2024 | 103.52 | 104.66 | 102.80 | 104.14 | 103.58 | 429 |
26 Jan 2024 | 103.74 | 103.96 | 103.20 | 103.20 | 102.65 | 270 |
25 Jan 2024 | 101.88 | 103.00 | 101.70 | 102.56 | 102.01 | 277 |
24 Jan 2024 | 106.22 | 106.36 | 100.80 | 103.04 | 102.49 | 1,504 |
23 Jan 2024 | 105.06 | 105.24 | 104.88 | 105.22 | 104.66 | 282 |
22 Jan 2024 | 105.22 | 105.64 | 105.22 | 105.64 | 105.08 | 323 |
19 Jan 2024 | 105.22 | 105.52 | 104.28 | 105.00 | 104.44 | 592 |
18 Jan 2024 | 104.12 | 105.22 | 104.12 | 104.74 | 104.18 | 761 |
17 Jan 2024 | 104.00 | 105.54 | 103.98 | 105.54 | 104.98 | 92 |
16 Jan 2024 | 104.66 | 104.68 | 104.28 | 104.40 | 103.84 | 327 |
15 Jan 2024 | 105.02 | 105.02 | 103.20 | 103.86 | 103.31 | 719 |
12 Jan 2024 | 103.32 | 104.40 | 103.18 | 103.86 | 103.31 | 883 |
11 Jan 2024 | 103.90 | 103.90 | 103.06 | 103.20 | 102.65 | 197 |
11 Jan 2024 | 0.55 Dividend | |||||
10 Jan 2024 | 103.82 | 104.00 | 102.98 | 103.90 | 102.80 | 258 |
09 Jan 2024 | 101.72 | 103.86 | 101.54 | 103.36 | 102.26 | 2,337 |
08 Jan 2024 | 100.70 | 101.64 | 100.32 | 101.44 | 100.36 | 626 |
05 Jan 2024 | 101.50 | 101.50 | 100.82 | 101.10 | 100.03 | 212 |
04 Jan 2024 | 99.57 | 101.02 | 99.57 | 101.02 | 99.95 | 36 |
03 Jan 2024 | 100.46 | 100.76 | 99.62 | 100.34 | 99.28 | 86 |
02 Jan 2024 | 100.28 | 101.04 | 99.40 | 101.04 | 99.97 | 549 |
29 Dec 2023 | 99.89 | 100.08 | 99.24 | 99.24 | 98.19 | 37 |
28 Dec 2023 | 98.17 | 99.65 | 98.15 | 99.65 | 98.59 | 545 |
27 Dec 2023 | 98.70 | 98.81 | 98.24 | 98.70 | 97.65 | 664 |
22 Dec 2023 | 98.16 | 98.97 | 97.82 | 98.97 | 97.92 | 152 |
21 Dec 2023 | 97.79 | 98.88 | 97.54 | 98.88 | 97.83 | 287 |
20 Dec 2023 | 98.30 | 98.98 | 98.30 | 98.93 | 97.88 | 603 |
19 Dec 2023 | 99.15 | 99.15 | 98.33 | 98.96 | 97.91 | 194 |
18 Dec 2023 | 97.97 | 99.08 | 97.88 | 98.87 | 97.82 | 404 |
15 Dec 2023 | 99.09 | 99.22 | 98.03 | 98.60 | 97.55 | 379 |
14 Dec 2023 | 98.52 | 98.58 | 97.94 | 98.09 | 97.05 | 468 |
13 Dec 2023 | 98.80 | 98.87 | 98.47 | 98.58 | 97.54 | 632 |
12 Dec 2023 | 98.32 | 98.76 | 98.32 | 98.76 | 97.71 | 69 |
11 Dec 2023 | 96.96 | 98.51 | 96.46 | 98.45 | 97.41 | 666 |
08 Dec 2023 | 96.28 | 97.10 | 96.04 | 96.95 | 95.92 | 212 |
07 Dec 2023 | 97.00 | 97.50 | 96.68 | 97.02 | 95.99 | 570 |
06 Dec 2023 | 96.62 | 97.11 | 96.31 | 96.90 | 95.87 | 570 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |