Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 97.95 | 99.05 | 97.95 | 99.05 | 99.05 | 4,121 |
18 Apr 2024 | 99.60 | 100.10 | 98.40 | 99.00 | 99.00 | 1,731,497 |
18 Apr 2024 | 3.7 Dividend | |||||
17 Apr 2024 | 99.15 | 102.70 | 99.15 | 102.50 | 98.80 | 1,109,719 |
16 Apr 2024 | 102.50 | 102.80 | 100.40 | 100.40 | 96.78 | 1,443,999 |
15 Apr 2024 | 102.00 | 104.00 | 101.30 | 104.00 | 100.25 | 979,838 |
12 Apr 2024 | 104.90 | 105.51 | 101.80 | 102.10 | 98.41 | 1,192,656 |
11 Apr 2024 | 104.80 | 104.80 | 102.10 | 104.10 | 100.34 | 1,122,208 |
10 Apr 2024 | 99.85 | 105.00 | 99.85 | 103.20 | 99.47 | 4,593,363 |
09 Apr 2024 | 102.70 | 103.20 | 101.60 | 101.70 | 98.03 | 1,478,858 |
08 Apr 2024 | 99.90 | 103.20 | 99.90 | 103.00 | 99.28 | 1,928,793 |
05 Apr 2024 | 103.00 | 103.40 | 101.89 | 102.10 | 98.41 | 2,108,214 |
04 Apr 2024 | 103.90 | 104.30 | 103.00 | 103.60 | 99.86 | 2,587,810 |
03 Apr 2024 | 107.40 | 107.40 | 102.68 | 102.70 | 98.99 | 3,034,510 |
02 Apr 2024 | 108.20 | 109.80 | 106.20 | 106.40 | 102.56 | 1,480,323 |
28 Mar 2024 | 106.20 | 107.60 | 105.00 | 107.10 | 103.23 | 13,241,009 |
27 Mar 2024 | 106.15 | 106.25 | 104.60 | 104.60 | 100.82 | 1,990,175 |
26 Mar 2024 | 106.30 | 106.50 | 104.60 | 105.10 | 101.31 | 863,691 |
25 Mar 2024 | 103.80 | 107.26 | 103.80 | 106.00 | 102.17 | 818,864 |
22 Mar 2024 | 108.80 | 108.80 | 105.00 | 106.30 | 102.46 | 713,055 |
21 Mar 2024 | 106.70 | 107.40 | 104.80 | 107.30 | 103.43 | 1,100,457 |
20 Mar 2024 | 103.20 | 105.70 | 103.20 | 105.40 | 101.60 | 1,000,441 |
19 Mar 2024 | 102.90 | 103.80 | 101.90 | 103.50 | 99.76 | 1,778,548 |
18 Mar 2024 | 103.10 | 103.10 | 101.40 | 102.20 | 98.51 | 2,400,634 |
15 Mar 2024 | 102.50 | 102.50 | 100.20 | 102.20 | 98.51 | 2,485,085 |
14 Mar 2024 | 102.00 | 102.00 | 99.80 | 100.20 | 96.58 | 1,176,010 |
13 Mar 2024 | 103.80 | 104.50 | 101.50 | 101.50 | 97.84 | 2,177,106 |
12 Mar 2024 | 99.05 | 104.30 | 97.70 | 104.30 | 100.54 | 1,951,793 |
11 Mar 2024 | 100.00 | 100.00 | 97.30 | 97.95 | 94.41 | 1,267,637 |
08 Mar 2024 | 98.00 | 99.65 | 96.10 | 99.65 | 96.05 | 3,497,623 |
07 Mar 2024 | 101.60 | 102.70 | 97.45 | 97.45 | 93.93 | 2,677,328 |
06 Mar 2024 | 99.55 | 106.70 | 99.20 | 103.40 | 99.67 | 3,188,881 |
05 Mar 2024 | 101.00 | 102.96 | 100.60 | 101.60 | 97.93 | 1,619,946 |
04 Mar 2024 | 104.20 | 104.20 | 100.80 | 102.30 | 98.61 | 2,591,215 |
01 Mar 2024 | 96.20 | 107.90 | 95.05 | 106.60 | 102.75 | 4,760,650 |
29 Feb 2024 | 95.05 | 96.75 | 94.80 | 96.45 | 92.97 | 1,367,664 |
28 Feb 2024 | 96.30 | 96.85 | 93.55 | 94.95 | 91.52 | 1,706,333 |
27 Feb 2024 | 96.25 | 99.35 | 95.95 | 97.25 | 93.74 | 1,487,993 |
26 Feb 2024 | 100.90 | 100.90 | 96.70 | 97.15 | 93.64 | 1,009,218 |
23 Feb 2024 | 101.60 | 103.60 | 99.95 | 100.60 | 96.97 | 808,458 |
22 Feb 2024 | 104.40 | 105.80 | 101.00 | 101.70 | 98.03 | 1,564,413 |
21 Feb 2024 | 103.00 | 104.30 | 102.75 | 103.70 | 99.96 | 1,020,101 |
20 Feb 2024 | 103.00 | 103.60 | 102.10 | 102.40 | 98.70 | 599,505 |
19 Feb 2024 | 103.40 | 103.90 | 102.10 | 103.90 | 100.15 | 453,608 |
16 Feb 2024 | 104.70 | 104.70 | 100.00 | 103.40 | 99.67 | 722,891 |
15 Feb 2024 | 101.40 | 102.20 | 100.90 | 102.00 | 98.32 | 820,138 |
14 Feb 2024 | 101.60 | 102.70 | 101.40 | 101.80 | 98.13 | 940,547 |
13 Feb 2024 | 103.40 | 103.90 | 100.80 | 102.00 | 98.32 | 1,345,634 |
12 Feb 2024 | 102.20 | 104.20 | 101.70 | 103.80 | 100.05 | 790,933 |
09 Feb 2024 | 103.80 | 103.80 | 101.90 | 102.70 | 98.99 | 652,066 |
08 Feb 2024 | 102.10 | 104.10 | 102.00 | 103.30 | 99.57 | 1,353,013 |
07 Feb 2024 | 103.00 | 103.10 | 101.80 | 102.10 | 98.41 | 4,052,419 |
06 Feb 2024 | 101.70 | 103.30 | 100.70 | 103.30 | 99.57 | 1,440,982 |
05 Feb 2024 | 102.70 | 103.40 | 101.10 | 101.10 | 97.45 | 796,028 |
02 Feb 2024 | 102.40 | 103.80 | 101.90 | 103.00 | 99.28 | 899,408 |
01 Feb 2024 | 104.00 | 104.10 | 102.10 | 102.50 | 98.80 | 1,017,288 |
31 Jan 2024 | 102.80 | 104.70 | 102.40 | 104.70 | 100.92 | 2,811,754 |
30 Jan 2024 | 104.00 | 104.80 | 103.10 | 103.80 | 100.05 | 902,660 |
29 Jan 2024 | 104.30 | 104.40 | 101.20 | 103.20 | 99.47 | 1,280,231 |
26 Jan 2024 | 103.30 | 105.70 | 102.70 | 104.70 | 100.92 | 2,215,395 |
25 Jan 2024 | 102.50 | 103.30 | 99.90 | 103.30 | 99.57 | 1,644,918 |
24 Jan 2024 | 99.35 | 104.00 | 99.35 | 102.30 | 98.61 | 6,217,610 |
23 Jan 2024 | 97.70 | 98.95 | 96.50 | 98.70 | 95.14 | 2,425,464 |
22 Jan 2024 | 96.90 | 99.15 | 95.15 | 98.60 | 95.04 | 2,019,528 |
19 Jan 2024 | 99.10 | 99.45 | 95.70 | 96.20 | 92.73 | 23,923,899 |
18 Jan 2024 | 99.10 | 99.70 | 98.15 | 98.80 | 95.23 | 2,055,470 |
17 Jan 2024 | 103.50 | 103.50 | 97.45 | 99.20 | 95.62 | 4,706,213 |
16 Jan 2024 | 100.90 | 101.60 | 98.75 | 101.60 | 97.93 | 1,420,611 |
15 Jan 2024 | 100.25 | 101.50 | 99.50 | 101.50 | 97.84 | 2,499,373 |
12 Jan 2024 | 100.90 | 101.50 | 98.00 | 100.70 | 97.06 | 1,396,178 |
11 Jan 2024 | 104.50 | 105.40 | 102.30 | 102.30 | 98.61 | 4,728,056 |
10 Jan 2024 | 103.80 | 104.90 | 103.40 | 104.40 | 100.63 | 884,476 |
09 Jan 2024 | 104.50 | 104.50 | 101.30 | 104.20 | 100.44 | 1,462,788 |
08 Jan 2024 | 99.60 | 102.90 | 99.60 | 102.90 | 99.19 | 1,579,113 |
05 Jan 2024 | 101.50 | 102.30 | 99.70 | 100.60 | 96.97 | 1,115,375 |
04 Jan 2024 | 100.80 | 102.10 | 98.75 | 102.10 | 98.41 | 1,642,939 |
03 Jan 2024 | 103.20 | 103.20 | 99.60 | 101.40 | 97.74 | 2,856,772 |
02 Jan 2024 | 101.90 | 103.60 | 100.70 | 100.80 | 97.16 | 1,038,026 |
29 Dec 2023 | 103.00 | 103.70 | 102.10 | 102.80 | 99.09 | 243,294 |
28 Dec 2023 | 99.80 | 104.10 | 99.80 | 102.50 | 98.80 | 631,667 |
27 Dec 2023 | 103.30 | 103.80 | 101.86 | 102.80 | 99.09 | 959,980 |
22 Dec 2023 | 102.20 | 102.90 | 101.85 | 102.90 | 99.19 | 371,562 |
21 Dec 2023 | 102.70 | 103.36 | 101.20 | 101.90 | 98.22 | 1,839,092 |
20 Dec 2023 | 102.00 | 104.10 | 100.80 | 104.10 | 100.34 | 2,034,507 |
19 Dec 2023 | 101.10 | 101.70 | 100.00 | 101.70 | 98.03 | 4,674,169 |
18 Dec 2023 | 102.40 | 103.40 | 99.90 | 101.70 | 98.03 | 9,059,548 |
15 Dec 2023 | 103.40 | 104.10 | 101.76 | 103.40 | 99.67 | 4,094,096 |
14 Dec 2023 | 94.35 | 102.00 | 94.35 | 102.00 | 98.32 | 2,421,218 |
13 Dec 2023 | 96.95 | 97.60 | 95.85 | 96.70 | 93.21 | 2,146,955 |
12 Dec 2023 | 100.50 | 100.70 | 96.35 | 97.15 | 93.64 | 5,120,589 |
11 Dec 2023 | 99.00 | 99.95 | 97.50 | 99.80 | 96.20 | 2,167,688 |
08 Dec 2023 | 100.40 | 100.40 | 98.50 | 99.40 | 95.81 | 2,107,284 |
07 Dec 2023 | 96.30 | 98.75 | 95.25 | 98.75 | 95.19 | 876,374 |
06 Dec 2023 | 92.75 | 97.25 | 92.75 | 97.25 | 93.74 | 19,707,753 |
05 Dec 2023 | 95.10 | 96.15 | 93.60 | 95.05 | 91.62 | 1,073,217 |
04 Dec 2023 | 95.10 | 96.35 | 94.40 | 95.75 | 92.29 | 1,156,384 |
01 Dec 2023 | 93.70 | 95.55 | 93.30 | 94.75 | 91.33 | 1,160,954 |
30 Nov 2023 | 93.30 | 95.50 | 92.80 | 92.80 | 89.45 | 4,853,888 |
29 Nov 2023 | 91.90 | 94.25 | 91.90 | 93.10 | 89.74 | 1,471,711 |
28 Nov 2023 | 90.90 | 93.80 | 90.90 | 93.00 | 89.64 | 1,378,127 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |