Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 104.00 | 104.81 | 102.40 | 103.80 | 103.80 | 1,768,240 |
23 Apr 2024 | 101.00 | 103.80 | 101.00 | 103.80 | 103.80 | 1,596,475 |
22 Apr 2024 | 101.40 | 102.40 | 100.00 | 102.40 | 102.40 | 1,526,287 |
19 Apr 2024 | 99.80 | 101.40 | 99.80 | 101.20 | 101.20 | 1,384,927 |
18 Apr 2024 | 100.40 | 102.20 | 99.90 | 101.40 | 101.40 | 2,269,308 |
17 Apr 2024 | 101.20 | 101.80 | 100.60 | 100.60 | 100.60 | 2,481,553 |
16 Apr 2024 | 102.00 | 103.40 | 101.40 | 101.40 | 101.40 | 1,686,241 |
15 Apr 2024 | 104.00 | 105.00 | 103.40 | 103.40 | 103.40 | 2,026,280 |
12 Apr 2024 | 105.60 | 105.80 | 103.80 | 104.00 | 104.00 | 2,516,775 |
11 Apr 2024 | 104.80 | 105.40 | 104.20 | 104.80 | 104.80 | 1,467,868 |
10 Apr 2024 | 105.00 | 105.80 | 104.20 | 105.00 | 105.00 | 2,886,643 |
09 Apr 2024 | 104.40 | 105.80 | 104.20 | 104.60 | 104.60 | 2,082,017 |
08 Apr 2024 | 105.00 | 105.53 | 104.38 | 105.00 | 105.00 | 1,423,491 |
05 Apr 2024 | 103.20 | 105.00 | 103.20 | 104.80 | 104.80 | 3,427,472 |
04 Apr 2024 | 105.00 | 105.20 | 104.40 | 105.20 | 105.20 | 1,739,113 |
03 Apr 2024 | 104.40 | 105.10 | 103.75 | 104.80 | 104.80 | 3,095,257 |
02 Apr 2024 | 104.80 | 106.00 | 104.60 | 104.80 | 104.80 | 2,432,609 |
28 Mar 2024 | 103.80 | 104.60 | 103.40 | 104.20 | 104.20 | 1,626,854 |
27 Mar 2024 | 103.80 | 104.40 | 103.30 | 103.40 | 103.40 | 2,192,823 |
26 Mar 2024 | 103.80 | 104.40 | 102.20 | 104.40 | 104.40 | 1,530,762 |
25 Mar 2024 | 103.80 | 104.60 | 102.00 | 104.20 | 104.20 | 2,118,248 |
22 Mar 2024 | 104.60 | 105.40 | 104.20 | 104.80 | 104.80 | 1,933,767 |
21 Mar 2024 | 104.20 | 105.00 | 103.20 | 105.00 | 105.00 | 2,096,839 |
20 Mar 2024 | 102.40 | 103.40 | 102.00 | 103.20 | 103.20 | 1,123,909 |
19 Mar 2024 | 102.80 | 103.20 | 102.00 | 102.40 | 102.40 | 1,995,507 |
18 Mar 2024 | 104.20 | 104.20 | 103.20 | 103.60 | 103.60 | 1,622,956 |
15 Mar 2024 | 103.20 | 104.20 | 103.00 | 104.00 | 104.00 | 2,512,069 |
14 Mar 2024 | 104.20 | 105.00 | 103.80 | 104.40 | 104.40 | 2,508,108 |
14 Mar 2024 | 0.006 Dividend | |||||
13 Mar 2024 | 105.00 | 105.40 | 104.40 | 104.80 | 104.79 | 4,437,808 |
12 Mar 2024 | 105.00 | 106.40 | 104.68 | 105.00 | 104.99 | 2,078,049 |
11 Mar 2024 | 103.40 | 104.20 | 102.40 | 104.20 | 104.19 | 2,702,597 |
08 Mar 2024 | 103.40 | 103.80 | 102.40 | 103.40 | 103.39 | 1,683,342 |
07 Mar 2024 | 105.00 | 105.00 | 102.60 | 103.40 | 103.39 | 1,827,895 |
06 Mar 2024 | 102.40 | 104.00 | 102.00 | 103.40 | 103.39 | 1,543,338 |
05 Mar 2024 | 103.40 | 104.02 | 101.80 | 101.80 | 101.79 | 2,199,472 |
04 Mar 2024 | 103.60 | 105.20 | 103.48 | 103.60 | 103.59 | 2,453,118 |
01 Mar 2024 | 103.00 | 104.40 | 102.76 | 104.40 | 104.39 | 2,071,367 |
29 Feb 2024 | 103.80 | 103.80 | 102.40 | 102.60 | 102.59 | 3,680,592 |
28 Feb 2024 | 106.00 | 106.00 | 102.40 | 102.40 | 102.39 | 2,372,860 |
27 Feb 2024 | 106.00 | 106.00 | 104.00 | 104.00 | 103.99 | 2,418,039 |
26 Feb 2024 | 106.80 | 106.80 | 103.80 | 104.40 | 104.39 | 1,805,062 |
23 Feb 2024 | 103.80 | 104.94 | 103.80 | 104.40 | 104.39 | 2,223,661 |
22 Feb 2024 | 104.40 | 105.60 | 104.18 | 104.60 | 104.59 | 3,727,871 |
21 Feb 2024 | 104.80 | 105.00 | 103.99 | 104.00 | 103.99 | 1,959,529 |
20 Feb 2024 | 104.60 | 105.20 | 103.80 | 104.20 | 104.19 | 1,511,345 |
19 Feb 2024 | 106.80 | 106.80 | 104.00 | 105.00 | 104.99 | 2,767,868 |
16 Feb 2024 | 106.20 | 106.40 | 105.29 | 105.40 | 105.39 | 2,859,128 |
15 Feb 2024 | 106.20 | 106.40 | 104.60 | 105.20 | 105.19 | 2,556,559 |
14 Feb 2024 | 104.40 | 106.40 | 104.40 | 105.40 | 105.39 | 2,031,586 |
13 Feb 2024 | 106.80 | 106.80 | 103.99 | 104.40 | 104.39 | 1,538,667 |
12 Feb 2024 | 106.20 | 106.80 | 104.40 | 106.60 | 106.59 | 1,135,182 |
09 Feb 2024 | 105.40 | 105.60 | 104.40 | 105.40 | 105.39 | 1,849,519 |
08 Feb 2024 | 104.80 | 105.40 | 104.06 | 104.80 | 104.79 | 3,807,006 |
07 Feb 2024 | 105.00 | 105.40 | 104.00 | 104.20 | 104.19 | 1,035,896 |
06 Feb 2024 | 102.80 | 105.20 | 102.60 | 104.20 | 104.19 | 4,584,010 |
05 Feb 2024 | 101.80 | 103.80 | 101.80 | 103.00 | 102.99 | 4,805,282 |
02 Feb 2024 | 102.20 | 102.74 | 101.87 | 102.00 | 101.99 | 2,641,435 |
01 Feb 2024 | 101.60 | 102.80 | 101.40 | 101.60 | 101.59 | 3,633,588 |
31 Jan 2024 | 100.40 | 102.80 | 100.40 | 102.40 | 102.39 | 1,300,153 |
30 Jan 2024 | 103.00 | 103.40 | 101.05 | 102.60 | 102.59 | 1,296,560 |
29 Jan 2024 | 102.80 | 103.00 | 101.40 | 102.60 | 102.59 | 998,480 |
26 Jan 2024 | 101.40 | 102.80 | 100.90 | 102.60 | 102.59 | 2,075,821 |
25 Jan 2024 | 102.20 | 103.40 | 102.00 | 102.80 | 102.79 | 2,025,536 |
24 Jan 2024 | 102.00 | 103.40 | 102.00 | 102.40 | 102.39 | 1,651,112 |
23 Jan 2024 | 101.40 | 101.80 | 100.37 | 101.80 | 101.79 | 3,664,894 |
22 Jan 2024 | 101.00 | 102.40 | 100.60 | 101.00 | 100.99 | 1,261,210 |
19 Jan 2024 | 99.00 | 102.00 | 99.00 | 101.40 | 101.39 | 1,513,190 |
18 Jan 2024 | 100.40 | 101.20 | 99.00 | 100.60 | 100.59 | 1,089,280 |
17 Jan 2024 | 100.00 | 101.00 | 99.20 | 99.50 | 99.49 | 3,086,329 |
16 Jan 2024 | 102.20 | 103.78 | 102.00 | 102.00 | 101.99 | 1,409,943 |
15 Jan 2024 | 102.40 | 103.80 | 101.20 | 102.60 | 102.59 | 1,774,836 |
12 Jan 2024 | 102.00 | 103.11 | 101.31 | 102.60 | 102.59 | 1,547,614 |
11 Jan 2024 | 102.40 | 103.80 | 101.47 | 101.60 | 101.59 | 1,044,039 |
10 Jan 2024 | 102.00 | 103.00 | 101.34 | 102.00 | 101.99 | 3,367,428 |
09 Jan 2024 | 103.60 | 103.60 | 102.00 | 102.60 | 102.59 | 1,714,698 |
08 Jan 2024 | 103.20 | 103.80 | 101.80 | 102.60 | 102.59 | 1,301,246 |
05 Jan 2024 | 103.20 | 104.60 | 103.00 | 103.00 | 102.99 | 1,213,903 |
04 Jan 2024 | 104.60 | 106.00 | 103.40 | 103.80 | 103.79 | 769,363 |
03 Jan 2024 | 104.40 | 107.00 | 104.00 | 104.60 | 104.59 | 1,643,803 |
02 Jan 2024 | 105.00 | 106.40 | 105.00 | 105.00 | 104.99 | 1,807,466 |
29 Dec 2023 | 105.40 | 106.20 | 104.68 | 106.20 | 106.19 | 578,105 |
28 Dec 2023 | 104.40 | 106.20 | 104.40 | 105.80 | 105.79 | 814,658 |
27 Dec 2023 | 105.20 | 105.80 | 103.89 | 104.40 | 104.39 | 1,012,583 |
22 Dec 2023 | 103.40 | 104.81 | 103.12 | 103.80 | 103.79 | 898,674 |
21 Dec 2023 | 105.60 | 105.80 | 104.20 | 105.00 | 104.99 | 1,325,498 |
20 Dec 2023 | 105.40 | 105.60 | 104.18 | 105.20 | 105.19 | 2,458,962 |
19 Dec 2023 | 104.60 | 105.04 | 103.33 | 105.00 | 104.99 | 1,471,341 |
18 Dec 2023 | 105.00 | 105.00 | 103.50 | 104.20 | 104.19 | 1,939,826 |
15 Dec 2023 | 104.00 | 105.00 | 103.80 | 105.00 | 104.99 | 1,506,500 |
14 Dec 2023 | 103.00 | 103.64 | 102.00 | 103.20 | 103.19 | 2,609,653 |
13 Dec 2023 | 102.00 | 102.60 | 101.40 | 101.80 | 101.79 | 3,268,362 |
12 Dec 2023 | 102.80 | 103.20 | 102.00 | 102.40 | 102.39 | 1,204,086 |
11 Dec 2023 | 101.60 | 102.60 | 101.60 | 102.60 | 102.59 | 1,850,134 |
08 Dec 2023 | 102.00 | 102.20 | 101.40 | 101.80 | 101.79 | 1,150,304 |
07 Dec 2023 | 101.60 | 101.80 | 100.80 | 101.60 | 101.59 | 2,724,921 |
06 Dec 2023 | 101.20 | 102.40 | 100.80 | 100.80 | 100.79 | 2,003,291 |
05 Dec 2023 | 101.00 | 102.00 | 100.80 | 101.20 | 101.19 | 2,562,403 |
04 Dec 2023 | 102.00 | 102.20 | 101.38 | 101.80 | 101.79 | 2,173,574 |
01 Dec 2023 | 102.20 | 103.20 | 101.36 | 101.80 | 101.79 | 1,699,328 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |