Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 118.37 | 118.52 | 116.97 | 117.50 | 117.50 | 64,100 |
09 May 2024 | 116.78 | 118.02 | 116.50 | 118.01 | 118.01 | 26,600 |
08 May 2024 | 117.13 | 117.29 | 116.30 | 116.46 | 116.46 | 21,500 |
07 May 2024 | 117.23 | 118.34 | 117.23 | 117.62 | 117.62 | 21,900 |
06 May 2024 | 115.76 | 116.80 | 115.76 | 116.74 | 116.74 | 20,100 |
03 May 2024 | 115.36 | 115.94 | 114.68 | 115.12 | 115.12 | 25,500 |
02 May 2024 | 113.69 | 113.90 | 112.47 | 113.87 | 113.87 | 30,800 |
01 May 2024 | 113.08 | 114.43 | 111.91 | 112.72 | 112.72 | 36,000 |
30 Apr 2024 | 115.52 | 115.52 | 113.08 | 113.08 | 113.08 | 39,000 |
29 Apr 2024 | 116.14 | 116.40 | 115.63 | 116.25 | 116.25 | 44,600 |
26 Apr 2024 | 115.49 | 116.11 | 114.93 | 115.77 | 115.77 | 24,400 |
25 Apr 2024 | 114.63 | 115.74 | 113.67 | 115.67 | 115.67 | 33,400 |
24 Apr 2024 | 115.24 | 116.09 | 114.77 | 115.62 | 115.62 | 19,900 |
23 Apr 2024 | 114.00 | 115.49 | 114.00 | 115.11 | 115.11 | 25,200 |
22 Apr 2024 | 112.99 | 114.42 | 112.09 | 113.95 | 113.95 | 44,100 |
19 Apr 2024 | 111.86 | 112.91 | 111.83 | 112.50 | 112.50 | 23,800 |
18 Apr 2024 | 113.21 | 113.69 | 112.00 | 112.20 | 112.20 | 16,500 |
17 Apr 2024 | 114.51 | 114.74 | 112.76 | 112.85 | 112.85 | 98,700 |
16 Apr 2024 | 114.21 | 114.46 | 113.22 | 114.06 | 114.06 | 42,700 |
15 Apr 2024 | 116.90 | 116.90 | 114.58 | 114.84 | 114.84 | 15,700 |
12 Apr 2024 | 117.06 | 117.68 | 115.84 | 115.91 | 115.91 | 20,700 |
11 Apr 2024 | 118.47 | 118.47 | 116.77 | 117.53 | 117.53 | 38,800 |
10 Apr 2024 | 117.65 | 118.13 | 117.07 | 117.73 | 117.73 | 63,900 |
09 Apr 2024 | 120.13 | 120.13 | 118.23 | 119.42 | 119.42 | 43,600 |
08 Apr 2024 | 119.81 | 119.81 | 119.19 | 119.48 | 119.48 | 17,800 |
05 Apr 2024 | 118.21 | 119.37 | 118.15 | 119.22 | 119.22 | 17,500 |
04 Apr 2024 | 120.29 | 120.29 | 117.60 | 117.99 | 117.99 | 48,100 |
03 Apr 2024 | 118.09 | 119.26 | 118.09 | 119.23 | 119.23 | 27,100 |
02 Apr 2024 | 119.28 | 119.28 | 117.81 | 118.49 | 118.49 | 18,000 |
01 Apr 2024 | 121.50 | 121.50 | 119.78 | 120.05 | 120.05 | 106,800 |
28 Mar 2024 | 120.15 | 120.78 | 120.07 | 120.28 | 120.28 | 23,100 |
27 Mar 2024 | 118.35 | 119.79 | 118.35 | 119.79 | 119.79 | 21,100 |
26 Mar 2024 | 118.86 | 118.86 | 117.87 | 117.89 | 117.89 | 22,600 |
25 Mar 2024 | 118.23 | 118.42 | 118.04 | 118.04 | 118.04 | 25,800 |
22 Mar 2024 | 119.49 | 119.49 | 117.38 | 117.92 | 117.92 | 57,500 |
21 Mar 2024 | 117.94 | 118.60 | 117.48 | 118.59 | 118.59 | 59,100 |
20 Mar 2024 | 115.51 | 117.29 | 115.07 | 117.18 | 117.18 | 27,800 |
19 Mar 2024 | 114.49 | 115.24 | 114.09 | 115.24 | 115.24 | 18,400 |
18 Mar 2024 | 115.86 | 115.86 | 114.12 | 114.14 | 114.14 | 8,500 |
18 Mar 2024 | 0.276 Dividend | |||||
15 Mar 2024 | 114.94 | 115.15 | 114.47 | 114.57 | 114.29 | 7,900 |
14 Mar 2024 | 116.85 | 116.85 | 113.88 | 114.64 | 114.36 | 13,600 |
13 Mar 2024 | 114.21 | 116.09 | 114.21 | 115.95 | 115.67 | 15,200 |
12 Mar 2024 | 113.44 | 114.36 | 112.99 | 114.26 | 113.98 | 18,400 |
11 Mar 2024 | 112.97 | 113.03 | 111.75 | 112.94 | 112.67 | 12,700 |
08 Mar 2024 | 115.56 | 115.64 | 113.28 | 113.81 | 113.54 | 19,700 |
07 Mar 2024 | 114.49 | 114.79 | 113.96 | 114.68 | 114.40 | 14,000 |
06 Mar 2024 | 113.40 | 113.78 | 112.75 | 113.12 | 112.85 | 50,100 |
05 Mar 2024 | 112.61 | 112.63 | 111.57 | 112.28 | 112.01 | 11,600 |
04 Mar 2024 | 112.56 | 113.87 | 112.43 | 112.56 | 112.29 | 14,400 |
01 Mar 2024 | 110.55 | 111.32 | 110.17 | 111.31 | 111.04 | 12,000 |
29 Feb 2024 | 109.75 | 109.89 | 108.89 | 109.85 | 109.59 | 13,200 |
28 Feb 2024 | 108.00 | 108.83 | 108.00 | 108.53 | 108.27 | 13,600 |
27 Feb 2024 | 109.47 | 109.47 | 108.44 | 108.90 | 108.64 | 11,100 |
26 Feb 2024 | 108.39 | 108.83 | 108.14 | 108.65 | 108.39 | 12,900 |
23 Feb 2024 | 108.60 | 108.60 | 107.50 | 108.29 | 108.03 | 20,700 |
22 Feb 2024 | 106.93 | 108.96 | 106.71 | 108.90 | 108.64 | 32,800 |
21 Feb 2024 | 104.86 | 105.98 | 104.86 | 105.98 | 105.72 | 10,200 |
20 Feb 2024 | 106.80 | 106.80 | 104.02 | 104.89 | 104.64 | 11,900 |
16 Feb 2024 | 108.85 | 108.85 | 106.44 | 106.44 | 106.18 | 57,200 |
15 Feb 2024 | 106.85 | 107.97 | 106.33 | 107.97 | 107.71 | 16,800 |
14 Feb 2024 | 103.95 | 104.95 | 103.60 | 104.92 | 104.67 | 11,200 |
13 Feb 2024 | 104.17 | 104.17 | 102.15 | 103.05 | 102.80 | 13,400 |
12 Feb 2024 | 104.70 | 105.48 | 104.22 | 105.01 | 104.76 | 12,500 |
09 Feb 2024 | 103.00 | 103.56 | 102.72 | 103.34 | 103.09 | 17,300 |
08 Feb 2024 | 100.97 | 102.62 | 100.97 | 102.62 | 102.37 | 14,100 |
07 Feb 2024 | 100.25 | 101.30 | 100.25 | 100.98 | 100.74 | 61,700 |
06 Feb 2024 | 99.55 | 99.97 | 99.41 | 99.97 | 99.73 | 17,800 |
05 Feb 2024 | 98.95 | 99.56 | 98.11 | 99.34 | 99.10 | 6,800 |
02 Feb 2024 | 98.38 | 100.04 | 98.38 | 99.65 | 99.41 | 19,000 |
01 Feb 2024 | 99.90 | 99.90 | 98.15 | 99.74 | 99.50 | 10,600 |
31 Jan 2024 | 100.32 | 100.32 | 98.34 | 98.34 | 98.10 | 9,200 |
30 Jan 2024 | 100.02 | 100.39 | 99.35 | 100.14 | 99.90 | 11,500 |
29 Jan 2024 | 98.98 | 99.98 | 98.52 | 99.98 | 99.74 | 11,500 |
26 Jan 2024 | 98.71 | 99.21 | 98.28 | 98.75 | 98.51 | 16,900 |
25 Jan 2024 | 99.01 | 99.01 | 98.08 | 98.74 | 98.50 | 6,800 |
24 Jan 2024 | 98.96 | 98.98 | 97.75 | 97.95 | 97.71 | 16,100 |
23 Jan 2024 | 99.51 | 99.51 | 97.69 | 98.16 | 97.92 | 10,100 |
22 Jan 2024 | 98.24 | 98.73 | 98.21 | 98.63 | 98.39 | 58,200 |
19 Jan 2024 | 97.27 | 97.53 | 96.13 | 97.26 | 97.03 | 28,800 |
18 Jan 2024 | 96.45 | 96.45 | 95.24 | 96.14 | 95.91 | 10,700 |
17 Jan 2024 | 95.17 | 95.54 | 95.17 | 95.44 | 95.21 | 6,800 |
16 Jan 2024 | 96.47 | 96.84 | 95.58 | 95.89 | 95.66 | 11,300 |
12 Jan 2024 | 97.69 | 97.76 | 96.49 | 96.82 | 96.59 | 6,600 |
11 Jan 2024 | 96.94 | 96.94 | 95.98 | 96.87 | 96.64 | 11,300 |
10 Jan 2024 | 96.93 | 96.98 | 96.28 | 96.79 | 96.56 | 10,400 |
09 Jan 2024 | 96.42 | 96.99 | 96.24 | 96.72 | 96.49 | 11,600 |
08 Jan 2024 | 96.41 | 97.34 | 96.04 | 97.34 | 97.11 | 12,900 |
05 Jan 2024 | 95.70 | 96.30 | 95.41 | 95.91 | 95.68 | 6,000 |
04 Jan 2024 | 96.30 | 96.61 | 95.58 | 95.58 | 95.35 | 41,700 |
03 Jan 2024 | 97.85 | 97.85 | 96.20 | 96.20 | 95.97 | 23,800 |
02 Jan 2024 | 98.48 | 99.10 | 97.73 | 98.14 | 97.90 | 16,300 |
29 Dec 2023 | 99.31 | 99.46 | 98.38 | 98.39 | 98.15 | 7,100 |
28 Dec 2023 | 100.02 | 100.02 | 99.21 | 99.33 | 99.09 | 9,900 |
27 Dec 2023 | 100.82 | 100.82 | 99.92 | 99.94 | 99.70 | 51,300 |
26 Dec 2023 | 99.49 | 100.48 | 99.48 | 100.48 | 100.24 | 9,400 |
22 Dec 2023 | 99.86 | 99.95 | 98.91 | 99.39 | 99.15 | 24,100 |
21 Dec 2023 | 98.43 | 99.09 | 98.21 | 99.09 | 98.85 | 40,300 |
20 Dec 2023 | 100.27 | 100.27 | 98.14 | 98.14 | 97.90 | 63,500 |
19 Dec 2023 | 98.20 | 99.57 | 98.12 | 99.54 | 99.30 | 18,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |