Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Apr 2024 | 107.00 | 108.19 | 106.10 | 107.13 | 107.13 | 32,700 |
17 Apr 2024 | 109.57 | 109.57 | 105.55 | 105.96 | 105.96 | 54,100 |
16 Apr 2024 | 104.84 | 105.48 | 104.19 | 104.20 | 104.20 | 21,300 |
15 Apr 2024 | 104.82 | 106.15 | 104.82 | 104.88 | 104.88 | 22,400 |
12 Apr 2024 | 103.28 | 105.61 | 103.28 | 105.16 | 105.16 | 35,300 |
11 Apr 2024 | 102.90 | 106.45 | 102.90 | 106.30 | 106.30 | 22,100 |
10 Apr 2024 | 105.46 | 105.78 | 105.19 | 105.31 | 105.31 | 19,600 |
09 Apr 2024 | 103.20 | 106.66 | 103.20 | 106.20 | 106.20 | 15,100 |
08 Apr 2024 | 102.55 | 105.91 | 102.55 | 105.72 | 105.72 | 14,700 |
05 Apr 2024 | 105.49 | 105.91 | 105.25 | 105.73 | 105.73 | 20,900 |
05 Apr 2024 | 1.605 Dividend | |||||
04 Apr 2024 | 108.03 | 108.10 | 107.11 | 107.22 | 105.61 | 17,600 |
03 Apr 2024 | 105.99 | 107.34 | 105.54 | 107.13 | 105.53 | 52,200 |
02 Apr 2024 | 107.15 | 107.15 | 106.85 | 106.85 | 105.25 | 15,100 |
01 Apr 2024 | 108.56 | 108.56 | 106.04 | 106.24 | 104.65 | 23,100 |
28 Mar 2024 | 106.76 | 106.95 | 106.54 | 106.58 | 104.98 | 42,200 |
27 Mar 2024 | 108.00 | 108.52 | 107.35 | 108.45 | 106.83 | 62,200 |
26 Mar 2024 | 106.17 | 107.77 | 106.17 | 107.13 | 105.53 | 25,000 |
25 Mar 2024 | 102.23 | 105.95 | 102.23 | 105.54 | 103.96 | 39,200 |
22 Mar 2024 | 105.00 | 106.11 | 105.00 | 105.66 | 104.08 | 26,500 |
21 Mar 2024 | 109.20 | 109.20 | 105.16 | 105.43 | 103.85 | 26,100 |
20 Mar 2024 | 104.13 | 104.76 | 103.76 | 104.58 | 103.01 | 15,500 |
19 Mar 2024 | 103.93 | 104.68 | 103.93 | 104.13 | 102.57 | 20,300 |
18 Mar 2024 | 103.00 | 105.44 | 103.00 | 104.23 | 102.67 | 19,600 |
15 Mar 2024 | 103.43 | 103.82 | 102.71 | 103.54 | 101.99 | 25,400 |
14 Mar 2024 | 104.66 | 105.75 | 102.97 | 103.09 | 101.55 | 22,500 |
13 Mar 2024 | 101.40 | 102.71 | 101.40 | 102.05 | 100.52 | 73,000 |
12 Mar 2024 | 100.58 | 101.66 | 100.51 | 101.39 | 99.87 | 37,800 |
11 Mar 2024 | 97.79 | 101.46 | 97.79 | 101.16 | 99.65 | 21,200 |
08 Mar 2024 | 100.12 | 101.54 | 100.12 | 101.28 | 99.76 | 16,100 |
07 Mar 2024 | 102.75 | 102.75 | 98.88 | 101.48 | 99.96 | 19,000 |
06 Mar 2024 | 102.75 | 102.75 | 100.22 | 100.45 | 98.95 | 32,100 |
05 Mar 2024 | 100.41 | 100.99 | 99.50 | 99.51 | 98.02 | 29,000 |
04 Mar 2024 | 97.22 | 99.91 | 97.22 | 99.84 | 98.35 | 19,200 |
01 Mar 2024 | 97.62 | 100.32 | 97.62 | 99.86 | 98.37 | 20,200 |
29 Feb 2024 | 100.65 | 100.65 | 98.82 | 99.24 | 97.75 | 23,200 |
28 Feb 2024 | 99.24 | 99.49 | 99.18 | 99.46 | 97.97 | 14,400 |
27 Feb 2024 | 97.07 | 100.08 | 97.07 | 99.68 | 98.19 | 24,100 |
26 Feb 2024 | 100.78 | 101.29 | 99.60 | 99.92 | 98.42 | 17,100 |
23 Feb 2024 | 100.57 | 100.86 | 100.42 | 100.71 | 99.20 | 29,400 |
22 Feb 2024 | 99.95 | 102.00 | 99.95 | 101.04 | 99.53 | 74,900 |
21 Feb 2024 | 100.23 | 101.00 | 99.17 | 100.78 | 99.27 | 70,100 |
20 Feb 2024 | 101.85 | 102.00 | 101.30 | 101.31 | 99.79 | 32,500 |
16 Feb 2024 | 97.20 | 100.90 | 97.20 | 100.90 | 99.39 | 31,500 |
15 Feb 2024 | 99.34 | 99.57 | 99.04 | 99.57 | 98.08 | 32,700 |
14 Feb 2024 | 96.50 | 97.10 | 96.36 | 97.10 | 95.65 | 244,700 |
13 Feb 2024 | 95.70 | 96.02 | 95.41 | 95.49 | 94.06 | 208,600 |
12 Feb 2024 | 97.02 | 98.20 | 97.02 | 97.20 | 95.74 | 26,900 |
09 Feb 2024 | 96.02 | 97.32 | 96.02 | 97.04 | 95.59 | 122,700 |
08 Feb 2024 | 93.92 | 96.30 | 93.92 | 96.11 | 94.67 | 44,200 |
07 Feb 2024 | 99.15 | 99.15 | 93.60 | 96.98 | 95.53 | 52,400 |
06 Feb 2024 | 94.12 | 95.74 | 94.12 | 94.52 | 93.11 | 31,200 |
05 Feb 2024 | 93.00 | 94.81 | 93.00 | 94.65 | 93.23 | 37,100 |
02 Feb 2024 | 95.54 | 96.20 | 95.54 | 96.06 | 94.62 | 61,500 |
01 Feb 2024 | 95.50 | 95.50 | 94.50 | 95.42 | 93.99 | 31,800 |
31 Jan 2024 | 95.15 | 95.44 | 94.88 | 94.95 | 93.53 | 44,400 |
30 Jan 2024 | 96.00 | 96.00 | 94.75 | 94.75 | 93.33 | 60,600 |
29 Jan 2024 | 95.02 | 95.45 | 95.00 | 95.45 | 94.02 | 36,400 |
26 Jan 2024 | 98.47 | 98.47 | 95.97 | 96.00 | 94.56 | 25,000 |
25 Jan 2024 | 94.01 | 95.17 | 94.01 | 95.05 | 93.63 | 32,900 |
24 Jan 2024 | 93.67 | 95.80 | 93.67 | 95.15 | 93.73 | 34,000 |
23 Jan 2024 | 94.79 | 95.50 | 92.65 | 95.00 | 93.58 | 115,200 |
22 Jan 2024 | 95.21 | 95.45 | 95.05 | 95.41 | 93.98 | 27,300 |
19 Jan 2024 | 97.81 | 97.81 | 95.00 | 95.80 | 94.37 | 32,800 |
18 Jan 2024 | 97.47 | 97.47 | 94.79 | 95.10 | 93.68 | 34,300 |
17 Jan 2024 | 94.37 | 94.62 | 94.15 | 94.54 | 93.12 | 29,300 |
16 Jan 2024 | 96.21 | 96.70 | 95.97 | 96.31 | 94.87 | 38,100 |
12 Jan 2024 | 98.94 | 98.94 | 98.09 | 98.30 | 96.83 | 51,100 |
11 Jan 2024 | 97.91 | 98.41 | 97.59 | 97.82 | 96.36 | 37,100 |
10 Jan 2024 | 97.34 | 99.29 | 97.34 | 97.85 | 96.39 | 20,600 |
09 Jan 2024 | 98.40 | 98.40 | 97.57 | 97.78 | 96.32 | 30,100 |
08 Jan 2024 | 101.25 | 101.25 | 96.95 | 99.21 | 97.72 | 28,000 |
05 Jan 2024 | 98.70 | 99.59 | 98.70 | 98.81 | 97.33 | 21,700 |
04 Jan 2024 | 98.38 | 98.70 | 98.38 | 98.40 | 96.93 | 41,200 |
03 Jan 2024 | 99.02 | 99.03 | 98.80 | 98.88 | 97.40 | 27,700 |
02 Jan 2024 | 100.79 | 100.79 | 99.85 | 100.05 | 98.55 | 34,200 |
29 Dec 2023 | 102.31 | 103.55 | 101.18 | 101.26 | 99.74 | 26,800 |
28 Dec 2023 | 100.00 | 100.44 | 100.00 | 100.37 | 98.87 | 60,600 |
27 Dec 2023 | 99.10 | 99.10 | 97.61 | 97.90 | 96.43 | 135,100 |
26 Dec 2023 | 98.81 | 98.81 | 96.71 | 96.90 | 95.45 | 33,400 |
22 Dec 2023 | 97.47 | 99.73 | 96.77 | 97.50 | 96.04 | 49,600 |
21 Dec 2023 | 92.25 | 95.90 | 92.25 | 95.90 | 94.46 | 216,800 |
20 Dec 2023 | 95.12 | 95.12 | 93.91 | 93.91 | 92.50 | 32,400 |
19 Dec 2023 | 91.95 | 98.40 | 91.95 | 95.20 | 93.77 | 40,300 |
18 Dec 2023 | 91.61 | 94.76 | 91.61 | 94.26 | 92.85 | 134,100 |
15 Dec 2023 | 95.50 | 95.50 | 91.10 | 92.84 | 91.45 | 42,600 |
14 Dec 2023 | 91.20 | 95.75 | 91.20 | 94.53 | 93.11 | 35,800 |
13 Dec 2023 | 95.00 | 95.70 | 92.42 | 95.41 | 93.98 | 44,300 |
12 Dec 2023 | 94.00 | 94.00 | 93.60 | 93.81 | 92.41 | 33,400 |
11 Dec 2023 | 92.23 | 93.47 | 92.23 | 93.31 | 91.91 | 53,400 |
08 Dec 2023 | 96.87 | 96.87 | 93.90 | 93.96 | 92.55 | 23,900 |
07 Dec 2023 | 96.30 | 96.30 | 92.33 | 92.99 | 91.60 | 104,100 |
06 Dec 2023 | 95.40 | 95.40 | 93.21 | 93.22 | 91.82 | 121,800 |
05 Dec 2023 | 94.10 | 94.10 | 93.56 | 93.60 | 92.20 | 34,100 |
04 Dec 2023 | 95.00 | 95.04 | 94.46 | 94.54 | 93.12 | 33,600 |
01 Dec 2023 | 95.18 | 95.72 | 95.18 | 95.59 | 94.16 | 49,100 |
30 Nov 2023 | 94.77 | 95.20 | 94.20 | 94.87 | 93.45 | 35,800 |
29 Nov 2023 | 95.38 | 95.38 | 94.80 | 94.80 | 93.38 | 31,200 |
28 Nov 2023 | 94.60 | 95.19 | 94.18 | 94.99 | 93.57 | 110,800 |
27 Nov 2023 | 93.08 | 95.08 | 93.08 | 94.61 | 93.19 | 101,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |