Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 101.80 | 102.00 | 100.70 | 100.75 | 100.75 | 677,009 |
23 Apr 2024 | 99.48 | 101.85 | 99.12 | 101.85 | 101.85 | 1,130,104 |
22 Apr 2024 | 99.14 | 99.64 | 98.72 | 99.30 | 99.30 | 716,221 |
19 Apr 2024 | 97.42 | 98.12 | 96.72 | 98.12 | 98.12 | 1,141,079 |
18 Apr 2024 | 98.66 | 98.98 | 97.46 | 98.00 | 98.00 | 1,085,405 |
17 Apr 2024 | 99.06 | 100.05 | 97.84 | 98.04 | 98.04 | 1,357,731 |
16 Apr 2024 | 101.00 | 101.45 | 97.84 | 97.84 | 97.84 | 2,259,008 |
16 Apr 2024 | 6.8 Dividend | |||||
15 Apr 2024 | 107.10 | 108.20 | 106.30 | 107.40 | 100.60 | 1,470,641 |
12 Apr 2024 | 105.80 | 107.25 | 105.55 | 106.00 | 99.29 | 1,243,697 |
11 Apr 2024 | 106.60 | 106.80 | 104.90 | 105.40 | 98.73 | 1,160,772 |
10 Apr 2024 | 106.70 | 107.10 | 105.70 | 106.55 | 99.80 | 961,278 |
09 Apr 2024 | 108.55 | 108.65 | 105.75 | 106.10 | 99.38 | 1,057,818 |
08 Apr 2024 | 109.10 | 109.20 | 108.25 | 108.75 | 101.86 | 906,617 |
05 Apr 2024 | 109.95 | 109.95 | 108.15 | 108.60 | 101.72 | 1,494,693 |
04 Apr 2024 | 111.80 | 112.50 | 110.25 | 110.45 | 103.46 | 1,146,189 |
03 Apr 2024 | 115.00 | 115.05 | 110.90 | 111.25 | 104.21 | 2,085,904 |
02 Apr 2024 | 116.30 | 116.90 | 115.15 | 115.35 | 108.05 | 1,288,144 |
28 Mar 2024 | 115.90 | 116.50 | 115.35 | 115.95 | 108.61 | 879,422 |
27 Mar 2024 | 116.40 | 117.20 | 116.40 | 116.75 | 109.36 | 987,826 |
26 Mar 2024 | 115.20 | 116.25 | 115.20 | 116.10 | 108.75 | 867,214 |
25 Mar 2024 | 115.25 | 115.40 | 113.75 | 115.40 | 108.09 | 1,056,486 |
22 Mar 2024 | 116.35 | 116.90 | 115.40 | 115.60 | 108.28 | 713,941 |
21 Mar 2024 | 116.50 | 117.20 | 116.05 | 116.50 | 109.12 | 977,779 |
20 Mar 2024 | 116.15 | 116.35 | 115.40 | 116.10 | 108.75 | 1,085,848 |
19 Mar 2024 | 114.35 | 116.20 | 113.95 | 116.00 | 108.66 | 1,184,471 |
18 Mar 2024 | 113.70 | 114.60 | 113.50 | 114.60 | 107.34 | 890,183 |
15 Mar 2024 | 113.40 | 114.25 | 113.10 | 113.75 | 106.55 | 4,263,528 |
14 Mar 2024 | 112.00 | 113.30 | 111.75 | 113.15 | 105.99 | 1,160,071 |
13 Mar 2024 | 110.85 | 112.00 | 110.65 | 111.80 | 104.72 | 1,527,746 |
12 Mar 2024 | 109.95 | 110.65 | 109.50 | 110.50 | 103.50 | 1,071,979 |
11 Mar 2024 | 108.50 | 109.85 | 108.20 | 109.85 | 102.89 | 1,142,956 |
08 Mar 2024 | 109.35 | 109.60 | 108.65 | 109.00 | 102.10 | 847,197 |
07 Mar 2024 | 108.35 | 109.35 | 108.20 | 109.00 | 102.10 | 753,972 |
06 Mar 2024 | 107.45 | 108.30 | 107.35 | 108.10 | 101.26 | 705,810 |
05 Mar 2024 | 106.65 | 107.35 | 106.35 | 107.30 | 100.51 | 745,942 |
04 Mar 2024 | 106.50 | 106.65 | 106.00 | 106.65 | 99.90 | 728,881 |
01 Mar 2024 | 107.00 | 107.90 | 106.20 | 106.30 | 99.57 | 1,015,165 |
29 Feb 2024 | 105.90 | 106.90 | 105.50 | 106.60 | 99.85 | 1,136,817 |
28 Feb 2024 | 106.00 | 106.55 | 105.55 | 105.80 | 99.10 | 825,496 |
27 Feb 2024 | 105.80 | 105.85 | 104.65 | 105.00 | 98.35 | 622,033 |
26 Feb 2024 | 106.00 | 107.10 | 105.40 | 105.85 | 99.15 | 910,718 |
23 Feb 2024 | 104.00 | 107.10 | 103.80 | 106.50 | 99.76 | 1,233,174 |
22 Feb 2024 | 103.00 | 104.35 | 102.80 | 103.95 | 97.37 | 1,386,626 |
21 Feb 2024 | 102.75 | 103.05 | 101.90 | 101.90 | 95.45 | 687,859 |
20 Feb 2024 | 100.05 | 102.90 | 99.86 | 102.75 | 96.24 | 1,191,350 |
19 Feb 2024 | 101.50 | 101.55 | 99.78 | 100.15 | 93.81 | 817,601 |
16 Feb 2024 | 100.30 | 102.40 | 100.10 | 100.95 | 94.56 | 1,638,858 |
15 Feb 2024 | 102.65 | 103.60 | 102.15 | 103.60 | 97.04 | 976,580 |
14 Feb 2024 | 101.85 | 103.00 | 101.60 | 102.50 | 96.01 | 705,928 |
13 Feb 2024 | 100.95 | 102.00 | 100.80 | 101.95 | 95.50 | 628,362 |
12 Feb 2024 | 100.60 | 100.60 | 99.50 | 100.45 | 94.09 | 566,881 |
09 Feb 2024 | 99.96 | 100.45 | 98.72 | 99.78 | 93.46 | 563,376 |
08 Feb 2024 | 102.65 | 102.75 | 100.10 | 100.20 | 93.86 | 879,338 |
07 Feb 2024 | 101.85 | 103.00 | 101.55 | 102.45 | 95.96 | 634,706 |
06 Feb 2024 | 100.45 | 102.55 | 100.45 | 102.20 | 95.73 | 1,166,731 |
05 Feb 2024 | 98.78 | 100.05 | 98.66 | 100.05 | 93.72 | 504,938 |
02 Feb 2024 | 98.48 | 98.86 | 97.84 | 98.48 | 92.24 | 477,796 |
01 Feb 2024 | 99.30 | 99.74 | 97.50 | 97.76 | 91.57 | 660,473 |
31 Jan 2024 | 99.90 | 100.10 | 98.96 | 99.10 | 92.83 | 653,314 |
30 Jan 2024 | 99.00 | 99.34 | 98.76 | 99.10 | 92.83 | 401,214 |
29 Jan 2024 | 99.50 | 100.10 | 99.16 | 99.28 | 92.99 | 411,796 |
26 Jan 2024 | 98.42 | 99.86 | 98.42 | 99.26 | 92.98 | 500,443 |
25 Jan 2024 | 98.60 | 99.34 | 98.28 | 98.84 | 92.58 | 527,336 |
24 Jan 2024 | 98.16 | 98.76 | 97.48 | 98.76 | 92.51 | 610,244 |
23 Jan 2024 | 99.68 | 99.94 | 97.76 | 98.26 | 92.04 | 515,014 |
22 Jan 2024 | 98.00 | 99.36 | 97.90 | 99.36 | 93.07 | 676,989 |
19 Jan 2024 | 97.88 | 98.04 | 97.40 | 97.76 | 91.57 | 516,861 |
18 Jan 2024 | 97.68 | 97.80 | 96.40 | 96.96 | 90.82 | 708,803 |
17 Jan 2024 | 98.14 | 98.52 | 97.08 | 97.68 | 91.50 | 669,598 |
16 Jan 2024 | 98.20 | 98.48 | 97.16 | 98.48 | 92.24 | 544,843 |
15 Jan 2024 | 98.16 | 98.56 | 97.94 | 98.42 | 92.19 | 432,341 |
12 Jan 2024 | 97.72 | 98.20 | 97.20 | 97.80 | 91.61 | 746,393 |
11 Jan 2024 | 97.14 | 97.50 | 96.80 | 96.98 | 90.84 | 598,834 |
10 Jan 2024 | 96.66 | 97.02 | 96.12 | 96.74 | 90.61 | 660,193 |
09 Jan 2024 | 97.20 | 97.32 | 95.82 | 96.60 | 90.48 | 745,666 |
08 Jan 2024 | 96.14 | 96.86 | 95.88 | 96.86 | 90.73 | 456,083 |
05 Jan 2024 | 95.16 | 96.14 | 94.94 | 96.02 | 89.94 | 559,909 |
04 Jan 2024 | 95.32 | 96.00 | 95.04 | 95.94 | 89.87 | 541,223 |
03 Jan 2024 | 96.08 | 96.56 | 94.88 | 95.12 | 89.10 | 906,840 |
29 Dec 2023 | 94.78 | 94.86 | 94.24 | 94.56 | 88.57 | 448,240 |
28 Dec 2023 | 95.40 | 95.48 | 94.18 | 94.18 | 88.22 | 523,227 |
27 Dec 2023 | 95.38 | 95.50 | 94.48 | 95.12 | 89.10 | 607,073 |
22 Dec 2023 | 95.72 | 95.72 | 95.04 | 95.70 | 89.64 | 883,295 |
21 Dec 2023 | 96.30 | 96.60 | 95.26 | 95.34 | 89.30 | 553,370 |
20 Dec 2023 | 96.10 | 96.46 | 95.70 | 96.46 | 90.35 | 448,454 |
19 Dec 2023 | 96.12 | 96.32 | 95.38 | 95.96 | 89.88 | 861,422 |
18 Dec 2023 | 95.70 | 96.74 | 95.20 | 95.98 | 89.90 | 714,749 |
15 Dec 2023 | 96.14 | 96.30 | 95.08 | 95.64 | 89.58 | 2,688,953 |
14 Dec 2023 | 99.16 | 99.20 | 95.50 | 95.50 | 89.45 | 1,916,281 |
13 Dec 2023 | 100.00 | 101.40 | 99.64 | 100.45 | 94.09 | 1,562,211 |
12 Dec 2023 | 99.26 | 99.98 | 98.68 | 99.94 | 93.61 | 585,990 |
11 Dec 2023 | 99.22 | 99.30 | 97.96 | 99.10 | 92.83 | 485,354 |
08 Dec 2023 | 98.98 | 99.30 | 98.28 | 98.88 | 92.62 | 892,957 |
07 Dec 2023 | 98.70 | 99.16 | 98.38 | 98.66 | 92.41 | 511,120 |
06 Dec 2023 | 99.20 | 99.92 | 98.50 | 98.76 | 92.51 | 654,201 |
05 Dec 2023 | 99.86 | 99.96 | 98.46 | 99.06 | 92.79 | 615,141 |
04 Dec 2023 | 98.02 | 100.35 | 97.68 | 99.60 | 93.29 | 1,128,994 |
01 Dec 2023 | 103.00 | 103.65 | 98.10 | 98.34 | 92.11 | 1,777,345 |
30 Nov 2023 | 102.80 | 103.75 | 102.80 | 103.25 | 96.71 | 1,683,642 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |