Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 May 2024 | 108.55 | 108.77 | 106.75 | 107.23 | 107.23 | 257,752 |
21 May 2024 | 108.26 | 108.53 | 107.95 | 108.52 | 108.52 | 707,034 |
20 May 2024 | 108.27 | 108.97 | 108.27 | 108.78 | 108.78 | 322,455 |
17 May 2024 | 108.14 | 108.33 | 107.81 | 108.33 | 108.33 | 248,316 |
16 May 2024 | 109.03 | 109.03 | 107.88 | 107.98 | 107.98 | 214,019 |
15 May 2024 | 108.72 | 109.16 | 108.22 | 109.16 | 109.16 | 274,153 |
14 May 2024 | 107.48 | 107.89 | 107.14 | 107.81 | 107.81 | 291,522 |
13 May 2024 | 107.82 | 107.95 | 106.94 | 107.06 | 107.06 | 195,203 |
10 May 2024 | 107.78 | 108.08 | 107.13 | 107.31 | 107.31 | 275,792 |
09 May 2024 | 106.40 | 107.57 | 106.28 | 107.57 | 107.57 | 292,204 |
08 May 2024 | 106.30 | 106.58 | 105.89 | 106.23 | 106.23 | 357,550 |
07 May 2024 | 106.92 | 107.58 | 106.51 | 106.93 | 106.93 | 260,231 |
06 May 2024 | 105.64 | 106.65 | 105.52 | 106.65 | 106.65 | 341,792 |
03 May 2024 | 105.08 | 105.50 | 104.43 | 104.84 | 104.84 | 526,709 |
02 May 2024 | 103.37 | 103.77 | 102.14 | 103.65 | 103.65 | 238,549 |
01 May 2024 | 102.81 | 104.01 | 101.90 | 102.45 | 102.45 | 405,886 |
30 Apr 2024 | 104.40 | 104.47 | 102.72 | 102.77 | 102.77 | 252,766 |
29 Apr 2024 | 104.91 | 105.13 | 104.50 | 104.96 | 104.96 | 227,822 |
26 Apr 2024 | 104.11 | 104.75 | 103.99 | 104.36 | 104.36 | 332,690 |
25 Apr 2024 | 103.79 | 104.47 | 102.94 | 104.25 | 104.25 | 449,039 |
24 Apr 2024 | 104.89 | 105.63 | 104.03 | 104.75 | 104.75 | 441,951 |
23 Apr 2024 | 103.78 | 105.22 | 103.61 | 104.94 | 104.94 | 363,055 |
22 Apr 2024 | 103.16 | 104.16 | 102.43 | 103.54 | 103.54 | 455,905 |
19 Apr 2024 | 102.50 | 103.16 | 101.94 | 102.48 | 102.48 | 307,742 |
18 Apr 2024 | 103.34 | 103.94 | 102.31 | 102.58 | 102.58 | 403,460 |
17 Apr 2024 | 104.52 | 104.52 | 102.77 | 102.86 | 102.86 | 275,760 |
16 Apr 2024 | 104.27 | 104.32 | 103.20 | 103.90 | 103.90 | 291,844 |
15 Apr 2024 | 106.60 | 107.03 | 104.25 | 104.46 | 104.46 | 238,969 |
12 Apr 2024 | 106.60 | 106.88 | 105.45 | 105.90 | 105.90 | 259,651 |
11 Apr 2024 | 107.55 | 107.55 | 106.54 | 107.06 | 107.06 | 210,601 |
10 Apr 2024 | 107.35 | 108.03 | 106.50 | 107.11 | 107.11 | 625,656 |
09 Apr 2024 | 109.56 | 109.63 | 107.94 | 108.96 | 108.96 | 511,133 |
08 Apr 2024 | 109.69 | 109.77 | 109.00 | 109.26 | 109.26 | 327,679 |
05 Apr 2024 | 108.07 | 109.14 | 107.88 | 109.05 | 109.05 | 414,598 |
04 Apr 2024 | 109.60 | 109.77 | 107.50 | 107.87 | 107.87 | 556,640 |
03 Apr 2024 | 107.92 | 109.08 | 107.92 | 108.93 | 108.93 | 210,954 |
02 Apr 2024 | 109.16 | 109.16 | 107.68 | 108.38 | 108.38 | 981,374 |
01 Apr 2024 | 110.29 | 110.29 | 109.21 | 109.60 | 109.60 | 733,807 |
28 Mar 2024 | 109.94 | 110.61 | 109.92 | 110.05 | 110.05 | 192,903 |
27 Mar 2024 | 109.21 | 109.75 | 108.96 | 109.75 | 109.75 | 303,830 |
26 Mar 2024 | 109.20 | 109.32 | 108.51 | 108.66 | 108.66 | 456,831 |
25 Mar 2024 | 109.03 | 109.32 | 108.78 | 108.84 | 108.84 | 256,902 |
22 Mar 2024 | 109.39 | 109.58 | 108.52 | 108.89 | 108.89 | 217,994 |
21 Mar 2024 | 108.58 | 109.50 | 108.41 | 109.33 | 109.33 | 306,955 |
20 Mar 2024 | 106.52 | 108.24 | 106.45 | 108.08 | 108.08 | 330,577 |
19 Mar 2024 | 105.39 | 106.78 | 105.39 | 106.54 | 106.54 | 226,006 |
18 Mar 2024 | 106.65 | 106.77 | 105.66 | 105.73 | 105.73 | 179,701 |
18 Mar 2024 | 0.20359 Dividend | |||||
15 Mar 2024 | 106.35 | 107.21 | 106.35 | 106.65 | 106.45 | 194,014 |
14 Mar 2024 | 108.32 | 108.53 | 106.23 | 107.07 | 106.87 | 238,691 |
13 Mar 2024 | 107.20 | 108.42 | 107.20 | 108.17 | 107.96 | 291,315 |
12 Mar 2024 | 105.84 | 106.97 | 105.33 | 106.87 | 106.67 | 268,388 |
11 Mar 2024 | 105.76 | 105.86 | 104.41 | 105.50 | 105.30 | 207,947 |
08 Mar 2024 | 108.14 | 108.52 | 105.91 | 106.41 | 106.21 | 995,826 |
07 Mar 2024 | 106.53 | 107.52 | 106.51 | 107.42 | 107.21 | 255,936 |
06 Mar 2024 | 106.13 | 106.56 | 105.20 | 105.91 | 105.71 | 314,154 |
05 Mar 2024 | 104.81 | 105.14 | 104.00 | 104.85 | 104.65 | 272,614 |
04 Mar 2024 | 104.59 | 106.42 | 104.59 | 105.31 | 105.11 | 456,016 |
01 Mar 2024 | 102.72 | 103.48 | 102.38 | 103.28 | 103.08 | 426,243 |
29 Feb 2024 | 101.59 | 102.53 | 101.43 | 102.25 | 102.05 | 211,563 |
28 Feb 2024 | 100.23 | 101.19 | 100.00 | 101.03 | 100.84 | 241,082 |
27 Feb 2024 | 101.11 | 101.13 | 100.40 | 100.88 | 100.69 | 288,507 |
26 Feb 2024 | 100.59 | 100.95 | 100.36 | 100.75 | 100.56 | 272,083 |
23 Feb 2024 | 100.70 | 101.21 | 99.60 | 100.41 | 100.22 | 253,852 |
22 Feb 2024 | 99.12 | 101.14 | 98.93 | 100.93 | 100.74 | 386,158 |
21 Feb 2024 | 97.50 | 98.05 | 97.05 | 97.78 | 97.59 | 279,301 |
20 Feb 2024 | 97.99 | 97.99 | 96.83 | 97.84 | 97.65 | 279,445 |
16 Feb 2024 | 100.73 | 101.04 | 98.56 | 98.68 | 98.49 | 358,336 |
15 Feb 2024 | 99.08 | 100.56 | 99.08 | 100.54 | 100.35 | 377,054 |
14 Feb 2024 | 97.32 | 98.29 | 96.96 | 98.23 | 98.04 | 232,409 |
13 Feb 2024 | 95.52 | 97.03 | 95.29 | 96.20 | 96.02 | 329,325 |
12 Feb 2024 | 96.90 | 98.27 | 96.90 | 97.80 | 97.61 | 455,741 |
09 Feb 2024 | 96.47 | 96.87 | 96.16 | 96.87 | 96.69 | 306,222 |
08 Feb 2024 | 95.07 | 96.19 | 94.95 | 96.19 | 96.01 | 260,794 |
07 Feb 2024 | 94.36 | 95.23 | 93.93 | 94.97 | 94.79 | 1,233,323 |
06 Feb 2024 | 93.20 | 93.82 | 93.00 | 93.82 | 93.64 | 1,498,870 |
05 Feb 2024 | 93.23 | 93.23 | 91.87 | 92.95 | 92.77 | 300,040 |
02 Feb 2024 | 92.65 | 93.70 | 92.38 | 93.39 | 93.21 | 245,367 |
01 Feb 2024 | 92.02 | 93.03 | 91.27 | 93.01 | 92.83 | 267,943 |
31 Jan 2024 | 92.46 | 92.87 | 91.21 | 91.32 | 91.15 | 1,098,463 |
30 Jan 2024 | 91.93 | 92.34 | 91.45 | 92.13 | 91.95 | 732,858 |
29 Jan 2024 | 90.96 | 91.82 | 90.68 | 91.82 | 91.64 | 206,826 |
26 Jan 2024 | 91.06 | 91.29 | 90.47 | 90.91 | 90.74 | 204,851 |
25 Jan 2024 | 91.07 | 91.11 | 90.18 | 90.76 | 90.59 | 1,104,756 |
24 Jan 2024 | 91.39 | 91.39 | 90.04 | 90.20 | 90.03 | 277,677 |
23 Jan 2024 | 91.32 | 91.43 | 90.26 | 90.58 | 90.41 | 228,279 |
22 Jan 2024 | 90.86 | 91.28 | 90.70 | 91.16 | 90.99 | 179,531 |
19 Jan 2024 | 89.39 | 90.16 | 88.86 | 90.11 | 89.94 | 239,916 |
18 Jan 2024 | 88.76 | 88.88 | 87.85 | 88.88 | 88.71 | 127,351 |
17 Jan 2024 | 87.91 | 88.23 | 87.44 | 88.09 | 87.92 | 310,522 |
16 Jan 2024 | 88.49 | 88.99 | 88.00 | 88.55 | 88.38 | 481,264 |
12 Jan 2024 | 89.27 | 89.49 | 88.36 | 88.84 | 88.67 | 128,615 |
11 Jan 2024 | 88.34 | 88.54 | 87.41 | 88.50 | 88.33 | 339,308 |
10 Jan 2024 | 88.22 | 88.38 | 87.66 | 88.30 | 88.13 | 218,648 |
09 Jan 2024 | 87.64 | 88.17 | 87.25 | 88.07 | 87.90 | 552,894 |
08 Jan 2024 | 86.84 | 88.16 | 86.64 | 88.12 | 87.95 | 157,058 |
05 Jan 2024 | 86.41 | 87.31 | 86.38 | 86.74 | 86.57 | 171,261 |
04 Jan 2024 | 86.74 | 87.36 | 86.47 | 86.47 | 86.30 | 268,145 |
03 Jan 2024 | 87.73 | 87.73 | 86.63 | 86.67 | 86.50 | 416,705 |
02 Jan 2024 | 88.24 | 88.81 | 88.00 | 88.51 | 88.34 | 142,733 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |