Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 Apr 2024 | 114.00 | 114.21 | 112.89 | 112.94 | 112.94 | 7,375,400 |
16 Apr 2024 | 112.82 | 114.50 | 112.52 | 113.88 | 113.88 | 9,291,400 |
15 Apr 2024 | 114.88 | 115.55 | 112.77 | 112.95 | 112.95 | 9,637,100 |
12 Apr 2024 | 116.39 | 116.70 | 113.73 | 114.01 | 114.01 | 12,146,000 |
11 Apr 2024 | 117.59 | 118.28 | 116.37 | 117.15 | 117.15 | 6,559,400 |
10 Apr 2024 | 116.60 | 117.56 | 116.37 | 117.19 | 117.19 | 6,746,300 |
09 Apr 2024 | 117.38 | 118.51 | 116.89 | 117.97 | 117.97 | 7,455,400 |
08 Apr 2024 | 118.02 | 118.52 | 116.82 | 117.35 | 117.35 | 6,266,000 |
05 Apr 2024 | 116.60 | 118.86 | 116.30 | 118.38 | 118.38 | 9,651,500 |
04 Apr 2024 | 119.22 | 120.19 | 116.96 | 117.09 | 117.09 | 13,815,400 |
03 Apr 2024 | 122.27 | 123.69 | 118.38 | 118.98 | 118.98 | 22,480,400 |
02 Apr 2024 | 120.22 | 123.53 | 120.16 | 122.82 | 122.82 | 15,517,100 |
01 Apr 2024 | 122.06 | 122.40 | 120.78 | 121.53 | 121.53 | 8,419,700 |
28 Mar 2024 | 121.25 | 123.74 | 121.20 | 122.36 | 122.36 | 15,367,400 |
27 Mar 2024 | 120.96 | 122.03 | 120.02 | 120.98 | 120.98 | 10,782,800 |
26 Mar 2024 | 119.63 | 120.40 | 118.19 | 119.93 | 119.93 | 11,870,000 |
25 Mar 2024 | 116.97 | 119.41 | 116.87 | 119.36 | 119.36 | 12,103,600 |
22 Mar 2024 | 116.92 | 117.66 | 115.84 | 115.87 | 115.87 | 7,133,800 |
21 Mar 2024 | 116.99 | 117.36 | 115.86 | 116.70 | 116.70 | 10,353,500 |
20 Mar 2024 | 114.61 | 116.51 | 114.36 | 116.46 | 116.46 | 11,699,600 |
19 Mar 2024 | 113.41 | 115.17 | 113.24 | 114.51 | 114.51 | 10,999,700 |
18 Mar 2024 | 112.29 | 114.43 | 112.29 | 113.85 | 113.85 | 11,820,800 |
15 Mar 2024 | 111.60 | 112.96 | 111.40 | 111.95 | 111.95 | 15,362,600 |
14 Mar 2024 | 111.74 | 112.35 | 109.51 | 112.06 | 112.06 | 10,520,500 |
13 Mar 2024 | 112.74 | 114.13 | 112.44 | 112.50 | 112.50 | 7,267,900 |
12 Mar 2024 | 112.52 | 112.95 | 111.64 | 112.46 | 112.46 | 8,085,000 |
11 Mar 2024 | 110.09 | 112.91 | 110.03 | 112.31 | 112.31 | 8,794,300 |
08 Mar 2024 | 110.18 | 111.31 | 109.34 | 110.32 | 110.32 | 10,004,800 |
07 Mar 2024 | 110.70 | 111.08 | 109.20 | 110.18 | 110.18 | 8,609,300 |
06 Mar 2024 | 113.08 | 113.30 | 109.25 | 110.06 | 110.06 | 14,743,900 |
05 Mar 2024 | 113.61 | 115.19 | 112.27 | 112.87 | 112.87 | 14,929,600 |
04 Mar 2024 | 112.67 | 114.13 | 111.80 | 113.69 | 113.69 | 11,558,900 |
01 Mar 2024 | 111.44 | 112.15 | 111.03 | 111.95 | 111.95 | 7,240,100 |
29 Feb 2024 | 111.14 | 112.75 | 110.97 | 111.58 | 111.58 | 11,658,300 |
28 Feb 2024 | 108.78 | 111.04 | 108.66 | 110.80 | 110.80 | 10,773,000 |
27 Feb 2024 | 107.78 | 109.58 | 107.78 | 109.42 | 109.42 | 7,595,000 |
26 Feb 2024 | 107.52 | 108.76 | 107.38 | 107.68 | 107.68 | 8,694,200 |
23 Feb 2024 | 107.57 | 108.00 | 105.83 | 107.74 | 107.74 | 11,724,000 |
22 Feb 2024 | 107.99 | 108.49 | 107.41 | 107.64 | 107.64 | 9,266,200 |
21 Feb 2024 | 108.48 | 109.22 | 107.24 | 107.67 | 107.67 | 10,454,400 |
20 Feb 2024 | 110.85 | 111.13 | 109.35 | 109.44 | 109.44 | 9,770,900 |
16 Feb 2024 | 112.02 | 112.56 | 111.16 | 111.60 | 111.60 | 8,779,400 |
15 Feb 2024 | 111.08 | 112.92 | 111.08 | 112.45 | 112.45 | 9,961,900 |
14 Feb 2024 | 110.58 | 111.68 | 109.67 | 111.56 | 111.56 | 11,405,500 |
13 Feb 2024 | 108.28 | 110.65 | 108.21 | 110.46 | 110.46 | 14,594,500 |
12 Feb 2024 | 107.88 | 111.06 | 107.83 | 109.29 | 109.29 | 13,424,000 |
09 Feb 2024 | 109.60 | 110.15 | 107.69 | 108.39 | 108.39 | 21,509,100 |
08 Feb 2024 | 107.08 | 112.77 | 106.80 | 110.54 | 110.54 | 60,558,400 |
07 Feb 2024 | 97.39 | 99.28 | 96.64 | 99.14 | 99.14 | 28,886,300 |
06 Feb 2024 | 96.92 | 99.32 | 96.79 | 99.29 | 99.29 | 16,455,500 |
05 Feb 2024 | 96.70 | 97.37 | 96.49 | 96.65 | 96.65 | 11,679,300 |
02 Feb 2024 | 96.28 | 97.41 | 95.82 | 97.13 | 97.13 | 9,319,100 |
01 Feb 2024 | 96.37 | 97.93 | 95.90 | 97.06 | 97.06 | 8,484,800 |
31 Jan 2024 | 96.42 | 97.57 | 95.81 | 96.05 | 96.05 | 9,592,300 |
30 Jan 2024 | 96.52 | 97.54 | 96.01 | 96.94 | 96.94 | 9,139,600 |
29 Jan 2024 | 95.42 | 97.50 | 95.00 | 97.49 | 97.49 | 13,422,200 |
26 Jan 2024 | 95.00 | 95.53 | 94.70 | 95.36 | 95.36 | 7,812,800 |
25 Jan 2024 | 93.92 | 94.94 | 93.75 | 94.86 | 94.86 | 8,661,600 |
24 Jan 2024 | 94.42 | 95.25 | 93.26 | 93.50 | 93.50 | 10,454,900 |
23 Jan 2024 | 95.43 | 95.89 | 93.18 | 93.77 | 93.77 | 11,559,400 |
22 Jan 2024 | 92.87 | 95.23 | 92.87 | 95.08 | 95.08 | 15,119,400 |
19 Jan 2024 | 92.32 | 93.58 | 91.63 | 93.06 | 93.06 | 19,782,400 |
18 Jan 2024 | 90.66 | 92.51 | 90.41 | 92.21 | 92.21 | 12,203,200 |
17 Jan 2024 | 92.58 | 93.76 | 90.10 | 90.34 | 90.34 | 15,735,200 |
16 Jan 2024 | 90.29 | 93.09 | 89.46 | 93.05 | 93.05 | 16,780,900 |
12 Jan 2024 | 89.65 | 90.83 | 89.65 | 90.35 | 90.35 | 11,912,800 |
11 Jan 2024 | 89.39 | 89.78 | 88.69 | 89.45 | 89.45 | 9,642,200 |
10 Jan 2024 | 89.82 | 89.82 | 88.88 | 89.29 | 89.29 | 15,091,600 |
09 Jan 2024 | 91.05 | 91.10 | 89.60 | 89.67 | 89.67 | 11,255,100 |
08 Jan 2024 | 91.55 | 91.94 | 91.00 | 91.55 | 91.55 | 11,103,700 |
05 Jan 2024 | 90.41 | 91.32 | 90.36 | 90.90 | 90.90 | 9,084,400 |
04 Jan 2024 | 91.94 | 91.94 | 90.00 | 90.56 | 90.56 | 12,087,400 |
03 Jan 2024 | 90.23 | 92.08 | 90.00 | 91.65 | 91.65 | 11,929,800 |
02 Jan 2024 | 90.10 | 91.48 | 89.73 | 90.71 | 90.71 | 10,587,600 |
29 Dec 2023 | 90.12 | 90.60 | 89.86 | 90.29 | 90.29 | 9,201,300 |
28 Dec 2023 | 90.09 | 90.98 | 89.97 | 90.40 | 90.40 | 8,479,600 |
27 Dec 2023 | 90.91 | 90.94 | 90.04 | 90.38 | 90.38 | 11,123,500 |
26 Dec 2023 | 90.84 | 91.27 | 90.60 | 90.95 | 90.95 | 8,086,900 |
22 Dec 2023 | 91.62 | 92.24 | 90.75 | 91.02 | 91.02 | 9,411,500 |
21 Dec 2023 | 91.93 | 92.08 | 91.06 | 92.02 | 92.02 | 13,037,200 |
20 Dec 2023 | 93.24 | 94.27 | 91.25 | 91.27 | 91.27 | 13,060,600 |
19 Dec 2023 | 92.64 | 93.99 | 92.61 | 93.93 | 93.93 | 8,804,000 |
18 Dec 2023 | 92.70 | 93.71 | 92.70 | 92.86 | 92.86 | 9,083,600 |
15 Dec 2023 | 93.05 | 93.95 | 92.93 | 93.46 | 93.46 | 17,545,700 |
14 Dec 2023 | 93.21 | 94.83 | 93.21 | 93.94 | 93.94 | 12,439,300 |
13 Dec 2023 | 91.17 | 92.87 | 90.78 | 92.83 | 92.83 | 10,173,200 |
12 Dec 2023 | 92.12 | 92.20 | 90.86 | 91.07 | 91.07 | 13,218,400 |
11 Dec 2023 | 92.73 | 93.08 | 91.97 | 92.20 | 92.20 | 10,811,000 |
08 Dec 2023 | 92.06 | 93.54 | 92.06 | 92.82 | 92.82 | 9,495,200 |
08 Dec 2023 | 0.3 Dividend | |||||
07 Dec 2023 | 91.80 | 93.39 | 91.65 | 92.35 | 92.05 | 10,264,700 |
06 Dec 2023 | 91.11 | 92.55 | 90.62 | 91.50 | 91.20 | 10,462,000 |
05 Dec 2023 | 91.61 | 91.78 | 89.93 | 90.79 | 90.50 | 12,357,000 |
04 Dec 2023 | 91.90 | 92.41 | 91.61 | 92.01 | 91.71 | 12,602,800 |
01 Dec 2023 | 92.74 | 92.84 | 91.77 | 92.58 | 92.28 | 11,892,100 |
30 Nov 2023 | 93.55 | 93.86 | 92.20 | 92.69 | 92.39 | 13,396,700 |
29 Nov 2023 | 92.60 | 93.24 | 91.44 | 92.50 | 92.20 | 13,857,000 |
28 Nov 2023 | 95.00 | 95.14 | 92.45 | 92.50 | 92.20 | 18,660,300 |
27 Nov 2023 | 95.74 | 95.74 | 94.52 | 95.17 | 94.86 | 11,049,500 |
24 Nov 2023 | 94.90 | 96.51 | 94.90 | 96.06 | 95.75 | 5,440,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |