Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 103.70 | 103.75 | 103.56 | 103.66 | 103.66 | 24,614 |
06 May 2024 | 103.86 | 104.20 | 103.80 | 104.20 | 104.20 | 11,840 |
03 May 2024 | 104.00 | 104.22 | 103.85 | 103.86 | 103.86 | 6,934 |
02 May 2024 | 104.15 | 104.22 | 103.80 | 104.22 | 104.22 | 7,200 |
01 May 2024 | 103.56 | 104.10 | 103.50 | 104.10 | 104.10 | 7,019 |
30 Apr 2024 | 103.70 | 103.90 | 103.30 | 103.41 | 103.41 | 17,312 |
29 Apr 2024 | 102.82 | 103.71 | 102.82 | 103.70 | 103.70 | 19,649 |
26 Apr 2024 | 102.82 | 103.00 | 102.67 | 102.99 | 102.99 | 4,852 |
24 Apr 2024 | 102.98 | 102.98 | 102.82 | 102.82 | 102.82 | 5,553 |
23 Apr 2024 | 102.90 | 103.00 | 102.82 | 103.00 | 103.00 | 12,130 |
22 Apr 2024 | 102.78 | 103.40 | 102.76 | 103.32 | 103.32 | 13,889 |
19 Apr 2024 | 102.78 | 103.18 | 102.78 | 103.18 | 103.18 | 12,702 |
18 Apr 2024 | 102.44 | 102.86 | 102.44 | 102.86 | 102.86 | 7,949 |
17 Apr 2024 | 102.36 | 102.65 | 102.35 | 102.50 | 102.50 | 7,241 |
16 Apr 2024 | 102.40 | 102.70 | 102.35 | 102.35 | 102.35 | 4,477 |
15 Apr 2024 | 102.35 | 102.48 | 102.35 | 102.40 | 102.40 | 7,629 |
12 Apr 2024 | 102.40 | 102.47 | 102.35 | 102.35 | 102.35 | 5,009 |
11 Apr 2024 | 102.50 | 102.50 | 102.35 | 102.50 | 102.50 | 8,276 |
10 Apr 2024 | 102.70 | 102.72 | 102.44 | 102.44 | 102.44 | 10,312 |
09 Apr 2024 | 102.83 | 102.84 | 102.42 | 102.72 | 102.72 | 7,224 |
08 Apr 2024 | 102.50 | 102.94 | 102.36 | 102.60 | 102.60 | 6,282 |
05 Apr 2024 | 102.35 | 102.59 | 102.35 | 102.59 | 102.59 | 5,217 |
04 Apr 2024 | 102.50 | 102.59 | 102.40 | 102.44 | 102.44 | 5,109 |
03 Apr 2024 | 102.59 | 102.59 | 102.35 | 102.54 | 102.54 | 10,296 |
02 Apr 2024 | 102.40 | 102.59 | 102.30 | 102.59 | 102.59 | 12,963 |
28 Mar 2024 | 102.21 | 102.40 | 102.21 | 102.40 | 102.40 | 19,281 |
27 Mar 2024 | 102.15 | 102.39 | 102.15 | 102.39 | 102.39 | 7,064 |
26 Mar 2024 | 102.15 | 102.38 | 102.12 | 102.14 | 102.14 | 3,013 |
25 Mar 2024 | 102.20 | 102.38 | 102.11 | 102.15 | 102.15 | 4,393 |
22 Mar 2024 | 102.12 | 102.57 | 102.10 | 102.22 | 102.22 | 4,324 |
21 Mar 2024 | 102.19 | 102.45 | 102.12 | 102.45 | 102.45 | 7,801 |
20 Mar 2024 | 102.30 | 102.32 | 102.05 | 102.32 | 102.32 | 5,016 |
19 Mar 2024 | 102.44 | 102.49 | 102.06 | 102.31 | 102.31 | 6,032 |
18 Mar 2024 | 102.15 | 102.35 | 102.02 | 102.35 | 102.35 | 10,873 |
15 Mar 2024 | 102.62 | 102.62 | 102.05 | 102.29 | 102.29 | 16,019 |
14 Mar 2024 | 102.98 | 103.05 | 102.59 | 102.95 | 102.95 | 9,311 |
13 Mar 2024 | 102.79 | 102.99 | 102.58 | 102.99 | 102.99 | 3,684 |
12 Mar 2024 | 102.93 | 102.93 | 102.58 | 102.84 | 102.84 | 4,839 |
11 Mar 2024 | 102.90 | 102.93 | 102.67 | 102.67 | 102.67 | 4,110 |
08 Mar 2024 | 102.70 | 102.94 | 102.70 | 102.93 | 102.93 | 6,487 |
07 Mar 2024 | 102.80 | 103.02 | 102.65 | 102.65 | 102.65 | 13,686 |
06 Mar 2024 | 102.85 | 103.02 | 102.61 | 102.97 | 102.97 | 12,956 |
06 Mar 2024 | 1.3525 Dividend | |||||
05 Mar 2024 | 103.71 | 103.92 | 103.60 | 103.92 | 102.57 | 6,485 |
04 Mar 2024 | 103.65 | 103.90 | 103.60 | 103.90 | 102.55 | 8,669 |
01 Mar 2024 | 103.52 | 103.69 | 103.51 | 103.60 | 102.25 | 5,405 |
29 Feb 2024 | 103.52 | 103.60 | 103.50 | 103.51 | 102.16 | 3,938 |
28 Feb 2024 | 103.20 | 103.68 | 103.15 | 103.68 | 102.33 | 9,730 |
27 Feb 2024 | 103.39 | 103.52 | 103.15 | 103.52 | 102.17 | 5,581 |
26 Feb 2024 | 103.23 | 103.23 | 103.10 | 103.15 | 101.81 | 5,837 |
23 Feb 2024 | 103.23 | 103.59 | 103.22 | 103.22 | 101.88 | 3,390 |
22 Feb 2024 | 103.30 | 103.64 | 103.20 | 103.60 | 102.25 | 6,082 |
21 Feb 2024 | 103.16 | 103.34 | 103.08 | 103.30 | 101.96 | 8,137 |
20 Feb 2024 | 102.91 | 103.16 | 102.91 | 103.16 | 101.82 | 4,690 |
19 Feb 2024 | 102.70 | 103.14 | 102.69 | 102.95 | 101.61 | 8,718 |
16 Feb 2024 | 102.75 | 102.98 | 102.44 | 102.98 | 101.64 | 8,099 |
15 Feb 2024 | 103.10 | 103.14 | 102.75 | 103.02 | 101.68 | 3,924 |
14 Feb 2024 | 102.81 | 103.15 | 102.81 | 103.15 | 101.81 | 5,655 |
13 Feb 2024 | 102.74 | 103.14 | 102.74 | 103.00 | 101.66 | 6,730 |
12 Feb 2024 | 103.00 | 103.00 | 102.70 | 102.78 | 101.44 | 5,208 |
09 Feb 2024 | 103.25 | 103.25 | 102.80 | 102.90 | 101.56 | 4,565 |
08 Feb 2024 | 102.65 | 103.29 | 102.65 | 103.27 | 101.93 | 7,063 |
07 Feb 2024 | 103.01 | 103.30 | 102.26 | 102.76 | 101.42 | 8,472 |
06 Feb 2024 | 103.20 | 103.34 | 102.72 | 103.30 | 101.96 | 3,063 |
05 Feb 2024 | 102.66 | 103.45 | 102.54 | 103.10 | 101.76 | 7,039 |
02 Feb 2024 | 103.26 | 103.27 | 102.64 | 102.64 | 101.30 | 4,380 |
01 Feb 2024 | 103.50 | 103.50 | 103.07 | 103.14 | 101.80 | 10,322 |
31 Jan 2024 | 103.89 | 103.98 | 103.50 | 103.60 | 102.25 | 3,175 |
30 Jan 2024 | 103.45 | 103.89 | 103.21 | 103.75 | 102.40 | 4,110 |
29 Jan 2024 | 103.28 | 103.45 | 103.00 | 103.45 | 102.10 | 5,199 |
25 Jan 2024 | 103.68 | 103.80 | 103.28 | 103.80 | 102.45 | 4,686 |
24 Jan 2024 | 103.50 | 103.75 | 103.03 | 103.27 | 101.93 | 5,076 |
23 Jan 2024 | 103.76 | 103.77 | 102.91 | 103.75 | 102.40 | 2,105 |
22 Jan 2024 | 102.66 | 103.08 | 102.66 | 103.08 | 101.74 | 2,300 |
19 Jan 2024 | 102.70 | 102.83 | 102.64 | 102.83 | 101.49 | 6,634 |
18 Jan 2024 | 102.46 | 102.73 | 102.46 | 102.70 | 101.36 | 4,909 |
17 Jan 2024 | 102.30 | 102.74 | 102.30 | 102.60 | 101.26 | 5,773 |
16 Jan 2024 | 101.95 | 102.88 | 101.95 | 102.30 | 100.97 | 5,761 |
15 Jan 2024 | 102.63 | 103.00 | 102.55 | 103.00 | 101.66 | 756 |
12 Jan 2024 | 103.10 | 103.49 | 102.60 | 103.03 | 101.69 | 3,152 |
11 Jan 2024 | 103.11 | 103.82 | 103.00 | 103.82 | 102.47 | 9,030 |
10 Jan 2024 | 103.70 | 103.70 | 103.03 | 103.62 | 102.27 | 9,664 |
09 Jan 2024 | 103.21 | 103.76 | 103.15 | 103.70 | 102.35 | 6,875 |
08 Jan 2024 | 103.21 | 103.76 | 103.20 | 103.20 | 101.86 | 4,389 |
05 Jan 2024 | 103.20 | 103.84 | 103.20 | 103.84 | 102.49 | 3,520 |
04 Jan 2024 | 103.13 | 103.60 | 103.13 | 103.54 | 102.19 | 2,226 |
03 Jan 2024 | 102.80 | 103.13 | 102.55 | 103.13 | 101.79 | 2,625 |
02 Jan 2024 | 103.00 | 103.13 | 102.54 | 103.13 | 101.79 | 2,520 |
29 Dec 2023 | 102.85 | 103.11 | 102.55 | 102.55 | 101.22 | 575 |
28 Dec 2023 | 102.85 | 103.13 | 102.85 | 103.12 | 101.78 | 2,304 |
27 Dec 2023 | 103.12 | 103.13 | 102.85 | 102.85 | 101.51 | 1,070 |
22 Dec 2023 | 102.99 | 103.14 | 102.32 | 102.85 | 101.51 | 6,904 |
21 Dec 2023 | 102.75 | 102.94 | 102.55 | 102.94 | 101.60 | 7,482 |
20 Dec 2023 | 102.90 | 103.05 | 102.62 | 102.85 | 101.51 | 10,455 |
19 Dec 2023 | 102.71 | 102.71 | 102.60 | 102.71 | 101.37 | 7,455 |
18 Dec 2023 | 102.88 | 102.88 | 102.50 | 102.71 | 101.37 | 6,336 |
15 Dec 2023 | 102.51 | 102.80 | 102.30 | 102.57 | 101.24 | 4,161 |
14 Dec 2023 | 102.95 | 102.95 | 102.55 | 102.55 | 101.22 | 3,227 |
13 Dec 2023 | 102.65 | 103.01 | 102.65 | 102.66 | 101.32 | 4,744 |
12 Dec 2023 | 102.90 | 103.10 | 102.70 | 102.80 | 101.46 | 27,056 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |