Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 100.09 | 101.26 | 100.09 | 101.14 | 101.14 | 580,168 |
01 May 2024 | 100.29 | 100.64 | 99.42 | 99.65 | 99.65 | 385,000 |
30 Apr 2024 | 101.09 | 101.42 | 100.15 | 100.60 | 100.60 | 499,800 |
29 Apr 2024 | 101.54 | 101.61 | 101.01 | 101.61 | 101.61 | 644,800 |
26 Apr 2024 | 101.64 | 101.89 | 101.09 | 101.34 | 101.34 | 724,000 |
25 Apr 2024 | 99.08 | 101.65 | 99.04 | 101.43 | 101.43 | 2,821,000 |
24 Apr 2024 | 103.67 | 103.70 | 102.31 | 103.03 | 103.03 | 603,400 |
23 Apr 2024 | 103.32 | 103.92 | 102.78 | 103.01 | 103.01 | 646,800 |
22 Apr 2024 | 102.56 | 103.08 | 102.24 | 102.90 | 102.90 | 807,400 |
22 Apr 2024 | 3.408 Dividend | |||||
19 Apr 2024 | 103.25 | 104.30 | 102.21 | 104.14 | 100.73 | 1,495,100 |
18 Apr 2024 | 102.06 | 102.45 | 101.58 | 101.95 | 98.61 | 1,177,600 |
17 Apr 2024 | 102.36 | 102.96 | 102.05 | 102.73 | 99.37 | 455,200 |
16 Apr 2024 | 101.18 | 101.29 | 100.64 | 100.83 | 97.53 | 696,800 |
15 Apr 2024 | 101.85 | 102.00 | 100.92 | 100.95 | 97.65 | 710,300 |
12 Apr 2024 | 102.37 | 102.64 | 101.60 | 101.69 | 98.36 | 351,200 |
11 Apr 2024 | 103.82 | 103.96 | 102.68 | 103.40 | 100.02 | 690,300 |
10 Apr 2024 | 102.32 | 103.01 | 101.59 | 102.65 | 99.29 | 623,700 |
09 Apr 2024 | 103.73 | 104.00 | 103.19 | 103.63 | 100.24 | 1,136,800 |
08 Apr 2024 | 103.21 | 103.31 | 102.86 | 102.99 | 99.62 | 1,192,100 |
05 Apr 2024 | 103.50 | 103.54 | 102.87 | 103.03 | 99.66 | 703,100 |
04 Apr 2024 | 104.36 | 105.21 | 104.11 | 105.10 | 101.66 | 1,572,900 |
03 Apr 2024 | 104.38 | 104.53 | 103.91 | 104.11 | 100.70 | 758,400 |
02 Apr 2024 | 105.28 | 105.35 | 104.50 | 104.59 | 101.17 | 569,100 |
01 Apr 2024 | 106.50 | 107.90 | 105.51 | 105.95 | 102.48 | 362,100 |
28 Mar 2024 | 105.49 | 106.43 | 105.44 | 106.20 | 102.72 | 1,080,000 |
27 Mar 2024 | 105.78 | 106.13 | 105.62 | 106.02 | 102.55 | 369,200 |
26 Mar 2024 | 105.77 | 105.82 | 105.30 | 105.32 | 101.87 | 538,900 |
25 Mar 2024 | 105.33 | 105.71 | 105.04 | 105.04 | 101.60 | 479,600 |
22 Mar 2024 | 105.92 | 105.98 | 104.78 | 104.82 | 101.39 | 549,600 |
21 Mar 2024 | 106.08 | 106.41 | 105.38 | 105.66 | 102.20 | 324,500 |
20 Mar 2024 | 105.93 | 106.62 | 105.81 | 106.42 | 102.94 | 521,200 |
19 Mar 2024 | 106.19 | 106.26 | 105.26 | 105.26 | 101.82 | 517,100 |
18 Mar 2024 | 107.38 | 107.44 | 106.29 | 106.39 | 102.91 | 388,500 |
15 Mar 2024 | 108.03 | 108.21 | 107.57 | 107.88 | 104.35 | 253,700 |
14 Mar 2024 | 108.33 | 108.38 | 107.38 | 107.57 | 104.05 | 686,000 |
13 Mar 2024 | 108.38 | 108.94 | 108.25 | 108.75 | 105.19 | 298,200 |
12 Mar 2024 | 107.19 | 107.55 | 106.88 | 107.38 | 103.87 | 396,300 |
11 Mar 2024 | 107.25 | 107.50 | 106.94 | 107.27 | 103.76 | 405,200 |
08 Mar 2024 | 107.40 | 107.40 | 106.94 | 107.11 | 103.60 | 1,651,100 |
07 Mar 2024 | 106.12 | 106.41 | 105.63 | 106.27 | 102.79 | 618,100 |
06 Mar 2024 | 105.18 | 105.56 | 104.93 | 105.32 | 101.87 | 1,699,000 |
05 Mar 2024 | 103.30 | 104.72 | 103.10 | 104.52 | 101.10 | 2,993,600 |
04 Mar 2024 | 103.60 | 104.14 | 103.30 | 103.65 | 100.26 | 667,200 |
01 Mar 2024 | 104.61 | 104.83 | 103.75 | 104.62 | 101.20 | 615,500 |
29 Feb 2024 | 105.23 | 105.59 | 103.75 | 103.97 | 100.57 | 678,600 |
28 Feb 2024 | 105.15 | 105.54 | 104.60 | 104.94 | 101.51 | 370,600 |
27 Feb 2024 | 106.75 | 106.82 | 106.24 | 106.60 | 103.11 | 358,300 |
26 Feb 2024 | 107.66 | 107.70 | 106.67 | 106.81 | 103.31 | 387,200 |
23 Feb 2024 | 108.32 | 108.47 | 107.49 | 107.86 | 104.33 | 521,800 |
22 Feb 2024 | 106.90 | 107.50 | 106.78 | 107.05 | 103.55 | 577,800 |
21 Feb 2024 | 113.32 | 113.67 | 112.01 | 112.39 | 108.71 | 304,700 |
20 Feb 2024 | 112.54 | 113.23 | 112.49 | 112.79 | 109.10 | 467,400 |
16 Feb 2024 | 110.41 | 110.56 | 110.12 | 110.23 | 106.62 | 445,000 |
15 Feb 2024 | 111.38 | 111.72 | 110.99 | 111.02 | 107.39 | 2,405,700 |
14 Feb 2024 | 108.71 | 109.62 | 108.34 | 109.45 | 105.87 | 2,920,100 |
13 Feb 2024 | 108.65 | 108.90 | 108.15 | 108.64 | 105.08 | 1,838,000 |
12 Feb 2024 | 110.24 | 110.77 | 110.15 | 110.60 | 106.98 | 1,024,600 |
09 Feb 2024 | 109.84 | 109.87 | 109.00 | 109.27 | 105.69 | 460,300 |
08 Feb 2024 | 113.25 | 113.32 | 111.45 | 111.86 | 108.20 | 225,000 |
07 Feb 2024 | 114.45 | 114.47 | 112.75 | 112.80 | 109.11 | 207,100 |
06 Feb 2024 | 113.62 | 114.69 | 113.55 | 114.35 | 110.61 | 544,700 |
05 Feb 2024 | 114.71 | 115.23 | 114.49 | 114.86 | 111.10 | 276,600 |
02 Feb 2024 | 114.93 | 114.93 | 113.57 | 114.25 | 110.51 | 220,200 |
01 Feb 2024 | 113.85 | 115.14 | 113.41 | 115.03 | 111.27 | 204,300 |
31 Jan 2024 | 115.17 | 115.91 | 113.78 | 113.90 | 110.17 | 293,800 |
30 Jan 2024 | 114.90 | 115.20 | 114.40 | 115.15 | 111.38 | 911,300 |
29 Jan 2024 | 114.66 | 115.76 | 114.32 | 115.53 | 111.75 | 938,600 |
26 Jan 2024 | 113.67 | 114.13 | 113.54 | 114.00 | 110.27 | 3,683,100 |
25 Jan 2024 | 110.15 | 111.33 | 109.95 | 111.26 | 107.62 | 1,257,300 |
24 Jan 2024 | 110.96 | 111.11 | 109.90 | 109.90 | 106.30 | 455,100 |
23 Jan 2024 | 110.43 | 110.63 | 109.79 | 110.22 | 106.61 | 1,188,300 |
22 Jan 2024 | 112.09 | 112.50 | 111.79 | 111.98 | 108.32 | 616,300 |
19 Jan 2024 | 112.24 | 112.49 | 111.87 | 112.25 | 108.58 | 261,600 |
18 Jan 2024 | 112.27 | 112.82 | 112.15 | 112.77 | 109.08 | 293,100 |
17 Jan 2024 | 112.96 | 113.39 | 112.49 | 113.21 | 109.51 | 313,500 |
16 Jan 2024 | 114.28 | 114.58 | 113.86 | 114.00 | 110.27 | 355,300 |
12 Jan 2024 | 114.38 | 114.82 | 114.38 | 114.49 | 110.74 | 297,000 |
11 Jan 2024 | 114.32 | 114.36 | 112.84 | 113.92 | 110.19 | 896,100 |
10 Jan 2024 | 115.61 | 115.91 | 114.90 | 114.97 | 111.21 | 361,600 |
09 Jan 2024 | 115.45 | 116.03 | 115.36 | 115.69 | 111.90 | 271,300 |
08 Jan 2024 | 116.09 | 117.13 | 116.05 | 116.75 | 112.93 | 630,300 |
05 Jan 2024 | 115.87 | 116.71 | 115.42 | 115.80 | 112.01 | 529,800 |
04 Jan 2024 | 115.22 | 116.34 | 115.19 | 116.16 | 112.36 | 426,900 |
03 Jan 2024 | 117.07 | 117.55 | 116.16 | 116.58 | 112.76 | 388,100 |
02 Jan 2024 | 112.78 | 115.61 | 112.75 | 115.50 | 111.72 | 403,400 |
29 Dec 2023 | 115.53 | 116.38 | 115.53 | 115.63 | 111.85 | 186,300 |
28 Dec 2023 | 115.70 | 116.21 | 114.69 | 114.73 | 110.98 | 220,000 |
27 Dec 2023 | 113.73 | 114.98 | 113.69 | 114.70 | 110.95 | 193,900 |
26 Dec 2023 | 113.05 | 113.97 | 113.05 | 113.89 | 110.16 | 268,000 |
22 Dec 2023 | 113.96 | 114.02 | 113.04 | 113.44 | 109.73 | 261,000 |
21 Dec 2023 | 113.07 | 113.28 | 112.54 | 113.28 | 109.57 | 400,100 |
20 Dec 2023 | 111.85 | 112.25 | 111.14 | 111.14 | 107.50 | 334,300 |
19 Dec 2023 | 112.47 | 112.78 | 112.06 | 112.19 | 108.52 | 349,900 |
18 Dec 2023 | 113.03 | 113.33 | 112.68 | 113.07 | 109.37 | 348,500 |
15 Dec 2023 | 112.68 | 113.67 | 112.27 | 112.39 | 108.71 | 370,800 |
14 Dec 2023 | 112.78 | 113.26 | 112.49 | 112.49 | 108.81 | 422,200 |
13 Dec 2023 | 113.10 | 113.37 | 111.89 | 113.08 | 109.38 | 326,400 |
12 Dec 2023 | 112.95 | 113.23 | 112.60 | 112.88 | 109.19 | 288,500 |
11 Dec 2023 | 112.14 | 112.90 | 112.10 | 112.55 | 108.87 | 481,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |