Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 105.11 | 107.11 | 105.04 | 106.60 | 106.60 | 2,286,900 |
06 May 2024 | 105.23 | 105.88 | 104.86 | 105.15 | 105.15 | 2,779,600 |
03 May 2024 | 107.11 | 107.29 | 104.44 | 104.79 | 104.79 | 3,899,000 |
02 May 2024 | 106.40 | 106.76 | 104.58 | 106.46 | 106.46 | 3,094,900 |
01 May 2024 | 106.11 | 107.98 | 105.45 | 106.34 | 106.34 | 4,020,900 |
30 Apr 2024 | 108.00 | 108.65 | 104.23 | 106.11 | 106.11 | 7,380,200 |
29 Apr 2024 | 112.76 | 114.17 | 112.33 | 113.64 | 113.64 | 3,813,800 |
26 Apr 2024 | 111.94 | 112.83 | 111.22 | 111.96 | 111.96 | 2,802,500 |
25 Apr 2024 | 111.46 | 113.65 | 111.27 | 112.62 | 112.62 | 3,322,800 |
24 Apr 2024 | 112.98 | 114.83 | 112.98 | 113.74 | 113.74 | 2,865,300 |
23 Apr 2024 | 113.03 | 113.66 | 112.45 | 113.32 | 113.32 | 2,403,800 |
22 Apr 2024 | 112.06 | 113.69 | 111.82 | 112.58 | 112.58 | 2,021,200 |
19 Apr 2024 | 114.05 | 114.34 | 110.35 | 111.19 | 111.19 | 4,538,400 |
18 Apr 2024 | 116.41 | 116.87 | 113.71 | 113.76 | 113.76 | 2,343,400 |
17 Apr 2024 | 118.18 | 118.47 | 115.32 | 115.93 | 115.93 | 2,458,300 |
16 Apr 2024 | 118.02 | 118.34 | 117.00 | 117.54 | 117.54 | 1,736,200 |
15 Apr 2024 | 120.50 | 121.75 | 117.65 | 118.02 | 118.02 | 1,959,300 |
12 Apr 2024 | 118.00 | 118.90 | 117.69 | 118.16 | 118.16 | 1,976,000 |
11 Apr 2024 | 118.17 | 119.70 | 117.70 | 118.88 | 118.88 | 1,437,500 |
10 Apr 2024 | 117.18 | 119.39 | 116.55 | 118.69 | 118.69 | 2,412,800 |
09 Apr 2024 | 122.64 | 122.89 | 117.82 | 119.18 | 119.18 | 2,461,400 |
08 Apr 2024 | 122.10 | 123.20 | 121.96 | 122.51 | 122.51 | 1,838,400 |
05 Apr 2024 | 121.01 | 122.75 | 120.54 | 122.21 | 122.21 | 1,391,700 |
04 Apr 2024 | 121.69 | 122.38 | 120.24 | 120.53 | 120.53 | 1,896,000 |
03 Apr 2024 | 119.50 | 121.34 | 117.48 | 120.42 | 120.42 | 3,740,300 |
02 Apr 2024 | 122.43 | 122.74 | 120.66 | 121.60 | 121.60 | 2,341,000 |
01 Apr 2024 | 124.07 | 124.39 | 123.07 | 123.10 | 123.10 | 1,351,300 |
28 Mar 2024 | 125.00 | 125.50 | 123.55 | 123.89 | 123.89 | 2,280,800 |
27 Mar 2024 | 123.97 | 124.67 | 123.21 | 124.46 | 124.46 | 1,363,800 |
26 Mar 2024 | 123.04 | 123.86 | 122.39 | 123.01 | 123.01 | 1,740,500 |
25 Mar 2024 | 123.88 | 124.23 | 123.07 | 123.40 | 123.40 | 1,321,200 |
22 Mar 2024 | 124.61 | 124.89 | 123.69 | 123.75 | 123.75 | 2,397,200 |
21 Mar 2024 | 122.00 | 124.57 | 121.64 | 124.42 | 124.42 | 2,014,200 |
20 Mar 2024 | 121.43 | 121.88 | 120.19 | 121.45 | 121.45 | 2,535,100 |
19 Mar 2024 | 120.46 | 121.23 | 120.19 | 121.00 | 121.00 | 1,950,000 |
18 Mar 2024 | 118.99 | 120.43 | 118.67 | 120.34 | 120.34 | 3,021,300 |
15 Mar 2024 | 116.54 | 118.95 | 116.24 | 118.33 | 118.33 | 7,281,300 |
14 Mar 2024 | 116.75 | 116.75 | 113.83 | 115.21 | 115.21 | 2,864,600 |
13 Mar 2024 | 115.21 | 116.06 | 114.68 | 115.97 | 115.97 | 2,036,000 |
12 Mar 2024 | 114.16 | 115.26 | 113.37 | 114.78 | 114.78 | 1,765,200 |
11 Mar 2024 | 114.85 | 115.23 | 112.32 | 114.03 | 114.03 | 1,972,300 |
08 Mar 2024 | 114.44 | 116.07 | 114.25 | 114.65 | 114.65 | 2,038,300 |
07 Mar 2024 | 116.08 | 116.88 | 114.24 | 114.33 | 114.33 | 2,759,200 |
06 Mar 2024 | 114.45 | 116.15 | 114.30 | 115.47 | 115.47 | 2,290,400 |
05 Mar 2024 | 112.51 | 115.78 | 112.35 | 114.08 | 114.08 | 2,556,700 |
04 Mar 2024 | 113.48 | 114.22 | 112.28 | 112.29 | 112.29 | 1,743,000 |
01 Mar 2024 | 111.48 | 113.35 | 111.17 | 113.19 | 113.19 | 2,190,500 |
29 Feb 2024 | 111.66 | 111.71 | 110.71 | 110.89 | 110.89 | 3,660,500 |
28 Feb 2024 | 111.51 | 112.05 | 111.17 | 111.37 | 111.37 | 1,632,200 |
27 Feb 2024 | 112.18 | 112.37 | 110.59 | 111.33 | 111.33 | 1,794,600 |
26 Feb 2024 | 110.64 | 112.68 | 110.46 | 112.25 | 112.25 | 2,085,200 |
23 Feb 2024 | 110.87 | 111.02 | 110.12 | 110.78 | 110.78 | 1,690,000 |
22 Feb 2024 | 109.19 | 110.67 | 108.98 | 110.52 | 110.52 | 2,020,700 |
21 Feb 2024 | 107.42 | 108.71 | 107.01 | 108.67 | 108.67 | 1,673,300 |
20 Feb 2024 | 107.51 | 108.29 | 106.95 | 107.41 | 107.41 | 2,322,900 |
16 Feb 2024 | 108.17 | 108.67 | 107.48 | 107.77 | 107.77 | 2,594,300 |
15 Feb 2024 | 107.20 | 108.58 | 106.63 | 108.06 | 108.06 | 1,524,800 |
14 Feb 2024 | 105.36 | 107.17 | 105.36 | 106.67 | 106.67 | 2,048,300 |
14 Feb 2024 | 0.27 Dividend | |||||
13 Feb 2024 | 105.12 | 105.40 | 103.97 | 105.19 | 104.92 | 2,295,800 |
12 Feb 2024 | 105.89 | 106.41 | 105.20 | 106.02 | 105.75 | 1,378,200 |
09 Feb 2024 | 105.97 | 106.08 | 104.96 | 106.01 | 105.74 | 1,474,700 |
08 Feb 2024 | 105.20 | 106.23 | 104.63 | 105.61 | 105.34 | 2,223,600 |
07 Feb 2024 | 104.86 | 105.61 | 103.90 | 105.06 | 104.79 | 1,885,200 |
06 Feb 2024 | 104.63 | 105.00 | 103.63 | 104.23 | 103.96 | 2,120,900 |
05 Feb 2024 | 102.40 | 104.37 | 102.20 | 104.16 | 103.89 | 2,589,300 |
02 Feb 2024 | 101.75 | 103.55 | 101.38 | 103.12 | 102.86 | 1,665,100 |
01 Feb 2024 | 101.24 | 102.23 | 100.56 | 102.02 | 101.76 | 1,725,100 |
31 Jan 2024 | 101.95 | 102.20 | 100.01 | 100.39 | 100.13 | 2,070,200 |
30 Jan 2024 | 100.64 | 102.25 | 100.45 | 101.97 | 101.71 | 1,713,000 |
29 Jan 2024 | 101.43 | 102.04 | 100.66 | 101.39 | 101.13 | 1,833,100 |
26 Jan 2024 | 101.49 | 103.35 | 101.41 | 101.76 | 101.50 | 2,058,100 |
25 Jan 2024 | 102.21 | 103.40 | 101.46 | 102.01 | 101.75 | 2,280,100 |
24 Jan 2024 | 101.83 | 102.22 | 100.01 | 100.83 | 100.57 | 3,385,200 |
23 Jan 2024 | 97.80 | 101.31 | 96.28 | 101.01 | 100.75 | 5,705,600 |
22 Jan 2024 | 96.33 | 97.80 | 96.11 | 97.09 | 96.84 | 2,931,300 |
19 Jan 2024 | 95.91 | 96.73 | 94.81 | 96.26 | 96.01 | 3,234,400 |
18 Jan 2024 | 94.28 | 95.55 | 94.28 | 95.38 | 95.14 | 2,401,500 |
17 Jan 2024 | 93.72 | 94.60 | 93.18 | 94.08 | 93.84 | 2,425,900 |
16 Jan 2024 | 93.64 | 94.32 | 92.96 | 94.05 | 93.81 | 3,323,900 |
12 Jan 2024 | 95.17 | 95.40 | 93.88 | 94.05 | 93.81 | 1,966,100 |
11 Jan 2024 | 94.67 | 95.05 | 93.63 | 94.60 | 94.36 | 1,812,800 |
10 Jan 2024 | 94.59 | 94.82 | 94.03 | 94.60 | 94.36 | 1,446,900 |
09 Jan 2024 | 94.77 | 95.08 | 93.70 | 94.82 | 94.58 | 1,930,200 |
08 Jan 2024 | 94.08 | 95.80 | 93.24 | 95.75 | 95.50 | 2,349,600 |
05 Jan 2024 | 93.43 | 94.41 | 93.38 | 93.59 | 93.35 | 1,792,800 |
04 Jan 2024 | 94.42 | 94.75 | 92.69 | 93.78 | 93.54 | 3,393,400 |
03 Jan 2024 | 96.59 | 96.59 | 94.46 | 94.93 | 94.69 | 2,835,800 |
02 Jan 2024 | 97.03 | 97.87 | 96.41 | 96.78 | 96.53 | 2,290,600 |
29 Dec 2023 | 97.83 | 98.13 | 97.23 | 97.65 | 97.40 | 1,174,900 |
28 Dec 2023 | 97.85 | 98.08 | 97.62 | 97.83 | 97.58 | 840,600 |
27 Dec 2023 | 97.72 | 98.20 | 97.50 | 97.79 | 97.54 | 1,110,200 |
26 Dec 2023 | 97.47 | 98.03 | 97.30 | 97.72 | 97.47 | 883,300 |
22 Dec 2023 | 97.09 | 97.84 | 96.98 | 97.47 | 97.22 | 1,118,500 |
21 Dec 2023 | 96.82 | 96.96 | 96.29 | 96.90 | 96.65 | 1,225,700 |
20 Dec 2023 | 96.30 | 97.43 | 95.87 | 95.90 | 95.65 | 2,292,900 |
19 Dec 2023 | 96.14 | 96.78 | 96.00 | 96.76 | 96.51 | 2,053,900 |
18 Dec 2023 | 96.15 | 96.60 | 95.29 | 95.75 | 95.50 | 2,119,100 |
15 Dec 2023 | 95.81 | 96.44 | 95.69 | 96.25 | 96.00 | 6,224,500 |
14 Dec 2023 | 95.06 | 96.13 | 94.67 | 95.81 | 95.56 | 4,213,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |