Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 109.27 | 109.68 | 107.71 | 108.84 | 108.84 | 174,551 |
01 May 2024 | 108.12 | 108.83 | 105.61 | 107.61 | 107.61 | 177,600 |
30 Apr 2024 | 108.81 | 110.60 | 107.56 | 107.78 | 107.78 | 237,400 |
29 Apr 2024 | 107.70 | 110.84 | 106.71 | 109.94 | 109.94 | 302,100 |
26 Apr 2024 | 106.21 | 108.07 | 106.20 | 106.71 | 106.71 | 165,100 |
25 Apr 2024 | 105.89 | 106.50 | 104.30 | 105.75 | 105.75 | 179,700 |
24 Apr 2024 | 107.36 | 108.50 | 106.18 | 107.25 | 107.25 | 163,100 |
23 Apr 2024 | 103.76 | 108.43 | 103.76 | 107.77 | 107.77 | 234,700 |
22 Apr 2024 | 105.06 | 106.20 | 103.81 | 103.85 | 103.85 | 220,200 |
19 Apr 2024 | 102.55 | 105.39 | 102.55 | 104.72 | 104.72 | 223,100 |
18 Apr 2024 | 102.35 | 104.64 | 101.96 | 103.12 | 103.12 | 189,300 |
18 Apr 2024 | 0.67 Dividend | |||||
17 Apr 2024 | 104.06 | 105.01 | 102.16 | 102.42 | 101.75 | 229,700 |
16 Apr 2024 | 101.69 | 103.20 | 101.31 | 103.01 | 102.34 | 228,000 |
15 Apr 2024 | 105.57 | 105.57 | 101.63 | 102.52 | 101.85 | 334,700 |
12 Apr 2024 | 107.71 | 108.77 | 105.04 | 105.05 | 104.36 | 306,200 |
11 Apr 2024 | 107.91 | 109.17 | 107.35 | 109.07 | 108.36 | 173,700 |
10 Apr 2024 | 107.74 | 108.75 | 106.48 | 107.43 | 106.73 | 223,400 |
09 Apr 2024 | 109.26 | 110.14 | 107.91 | 110.05 | 109.33 | 178,300 |
08 Apr 2024 | 105.38 | 108.58 | 105.07 | 108.48 | 107.77 | 322,200 |
05 Apr 2024 | 104.49 | 106.00 | 103.75 | 105.56 | 104.87 | 390,900 |
04 Apr 2024 | 106.18 | 106.18 | 104.36 | 104.77 | 104.08 | 234,900 |
03 Apr 2024 | 105.00 | 105.72 | 103.82 | 104.62 | 103.94 | 283,200 |
02 Apr 2024 | 106.92 | 109.22 | 104.55 | 105.54 | 104.85 | 455,400 |
01 Apr 2024 | 100.95 | 109.94 | 99.92 | 108.28 | 107.57 | 835,100 |
28 Mar 2024 | 112.66 | 113.88 | 111.57 | 112.40 | 111.66 | 308,300 |
27 Mar 2024 | 109.34 | 112.71 | 109.34 | 112.47 | 111.73 | 254,600 |
26 Mar 2024 | 109.78 | 110.24 | 108.04 | 108.12 | 107.41 | 192,500 |
25 Mar 2024 | 110.35 | 111.99 | 109.50 | 109.57 | 108.85 | 199,200 |
22 Mar 2024 | 111.15 | 111.26 | 109.28 | 109.74 | 109.02 | 175,100 |
21 Mar 2024 | 110.61 | 111.95 | 109.40 | 111.77 | 111.04 | 171,200 |
20 Mar 2024 | 106.75 | 111.09 | 106.48 | 110.53 | 109.81 | 254,900 |
19 Mar 2024 | 103.43 | 106.91 | 103.43 | 106.63 | 105.93 | 186,400 |
18 Mar 2024 | 105.34 | 106.16 | 102.55 | 103.58 | 102.90 | 195,000 |
15 Mar 2024 | 104.74 | 106.77 | 104.74 | 106.08 | 105.39 | 813,000 |
14 Mar 2024 | 106.74 | 107.04 | 104.08 | 104.80 | 104.11 | 186,400 |
13 Mar 2024 | 105.91 | 107.32 | 105.51 | 106.43 | 105.73 | 169,400 |
12 Mar 2024 | 105.56 | 107.00 | 104.80 | 106.29 | 105.59 | 172,400 |
11 Mar 2024 | 105.46 | 106.09 | 104.38 | 104.92 | 104.23 | 186,400 |
08 Mar 2024 | 105.95 | 108.11 | 105.44 | 105.73 | 105.04 | 285,000 |
07 Mar 2024 | 104.34 | 105.43 | 103.23 | 104.60 | 103.92 | 249,300 |
06 Mar 2024 | 100.34 | 104.33 | 99.81 | 104.15 | 103.47 | 413,000 |
05 Mar 2024 | 97.06 | 98.49 | 96.88 | 97.42 | 96.78 | 153,200 |
04 Mar 2024 | 101.70 | 101.70 | 96.27 | 97.41 | 96.77 | 241,200 |
01 Mar 2024 | 101.76 | 102.58 | 100.50 | 101.94 | 101.27 | 126,700 |
29 Feb 2024 | 101.67 | 101.73 | 100.09 | 101.39 | 100.73 | 155,600 |
28 Feb 2024 | 102.09 | 102.12 | 99.90 | 100.83 | 100.17 | 91,500 |
27 Feb 2024 | 102.18 | 104.23 | 102.18 | 103.32 | 102.64 | 171,300 |
26 Feb 2024 | 100.00 | 101.78 | 99.74 | 101.27 | 100.61 | 97,700 |
23 Feb 2024 | 99.96 | 100.81 | 98.93 | 100.02 | 99.37 | 120,400 |
22 Feb 2024 | 99.50 | 99.76 | 98.96 | 99.52 | 98.87 | 147,200 |
21 Feb 2024 | 99.66 | 100.65 | 98.51 | 99.27 | 98.62 | 153,900 |
20 Feb 2024 | 98.68 | 99.65 | 98.20 | 99.61 | 98.96 | 112,000 |
16 Feb 2024 | 98.68 | 100.10 | 98.48 | 99.63 | 98.98 | 113,400 |
15 Feb 2024 | 100.24 | 100.66 | 99.17 | 99.62 | 98.97 | 152,300 |
14 Feb 2024 | 97.27 | 99.25 | 95.84 | 98.97 | 98.32 | 113,000 |
13 Feb 2024 | 96.93 | 97.64 | 95.38 | 95.82 | 95.19 | 133,400 |
12 Feb 2024 | 98.34 | 101.85 | 98.34 | 100.55 | 99.89 | 147,100 |
09 Feb 2024 | 96.63 | 98.74 | 96.05 | 98.23 | 97.59 | 117,800 |
08 Feb 2024 | 94.89 | 96.75 | 94.76 | 96.65 | 96.02 | 142,300 |
07 Feb 2024 | 94.96 | 95.05 | 93.44 | 94.54 | 93.92 | 89,400 |
06 Feb 2024 | 95.48 | 96.73 | 95.00 | 95.21 | 94.59 | 85,100 |
05 Feb 2024 | 95.08 | 96.14 | 93.33 | 95.87 | 95.24 | 177,700 |
02 Feb 2024 | 95.50 | 97.49 | 94.34 | 96.16 | 95.53 | 138,500 |
01 Feb 2024 | 95.96 | 97.50 | 94.70 | 97.00 | 96.37 | 123,600 |
31 Jan 2024 | 97.78 | 98.95 | 94.65 | 94.93 | 94.31 | 138,200 |
30 Jan 2024 | 98.31 | 99.57 | 97.99 | 98.35 | 97.71 | 124,500 |
29 Jan 2024 | 96.67 | 99.41 | 96.12 | 99.06 | 98.41 | 92,000 |
26 Jan 2024 | 97.22 | 97.97 | 96.38 | 96.57 | 95.94 | 89,700 |
25 Jan 2024 | 95.94 | 96.53 | 95.19 | 96.42 | 95.79 | 109,200 |
24 Jan 2024 | 97.03 | 97.05 | 94.84 | 95.11 | 94.49 | 104,300 |
23 Jan 2024 | 99.23 | 99.28 | 95.82 | 96.07 | 95.44 | 138,700 |
22 Jan 2024 | 97.50 | 98.67 | 96.76 | 97.85 | 97.21 | 205,500 |
19 Jan 2024 | 96.52 | 97.26 | 95.48 | 96.76 | 96.13 | 128,200 |
18 Jan 2024 | 96.25 | 96.25 | 94.01 | 96.24 | 95.61 | 130,500 |
18 Jan 2024 | 0.65 Dividend | |||||
17 Jan 2024 | 95.25 | 96.26 | 94.17 | 96.13 | 94.86 | 159,200 |
16 Jan 2024 | 94.66 | 96.61 | 93.97 | 96.43 | 95.15 | 161,800 |
12 Jan 2024 | 97.23 | 98.70 | 95.47 | 95.64 | 94.37 | 123,900 |
11 Jan 2024 | 96.51 | 96.88 | 94.55 | 96.63 | 95.35 | 153,700 |
10 Jan 2024 | 97.37 | 97.86 | 96.60 | 97.01 | 95.72 | 205,200 |
09 Jan 2024 | 98.40 | 99.60 | 97.00 | 97.66 | 96.37 | 138,400 |
08 Jan 2024 | 97.32 | 100.10 | 96.77 | 99.71 | 98.39 | 178,600 |
05 Jan 2024 | 97.03 | 99.59 | 96.65 | 96.94 | 95.65 | 172,800 |
04 Jan 2024 | 96.40 | 97.68 | 95.00 | 97.61 | 96.32 | 205,200 |
03 Jan 2024 | 99.36 | 99.48 | 96.36 | 96.42 | 95.14 | 181,400 |
02 Jan 2024 | 99.14 | 100.67 | 98.73 | 100.02 | 98.69 | 175,500 |
29 Dec 2023 | 102.97 | 103.58 | 99.98 | 100.00 | 98.67 | 144,000 |
28 Dec 2023 | 102.24 | 103.39 | 101.54 | 102.93 | 101.57 | 104,500 |
27 Dec 2023 | 102.97 | 103.41 | 102.09 | 102.84 | 101.48 | 75,000 |
26 Dec 2023 | 102.61 | 103.47 | 102.00 | 103.23 | 101.86 | 91,400 |
22 Dec 2023 | 101.62 | 102.42 | 98.76 | 102.10 | 100.75 | 136,000 |
21 Dec 2023 | 102.26 | 102.69 | 100.98 | 101.08 | 99.74 | 231,800 |
20 Dec 2023 | 101.75 | 103.35 | 100.48 | 100.92 | 99.58 | 182,100 |
19 Dec 2023 | 101.71 | 102.11 | 100.39 | 101.82 | 100.47 | 144,200 |
18 Dec 2023 | 100.93 | 101.77 | 99.99 | 100.44 | 99.11 | 138,900 |
15 Dec 2023 | 102.50 | 102.79 | 100.05 | 100.76 | 99.42 | 440,900 |
14 Dec 2023 | 99.24 | 102.71 | 98.56 | 102.15 | 100.80 | 249,200 |
13 Dec 2023 | 96.00 | 97.87 | 93.73 | 97.81 | 96.51 | 180,000 |
12 Dec 2023 | 95.85 | 96.48 | 94.73 | 96.00 | 94.73 | 138,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |