Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 Apr 2024 | 96.90 | 98.00 | 96.40 | 97.20 | 97.20 | 3,520,373 |
16 Apr 2024 | 97.20 | 98.10 | 96.80 | 97.00 | 97.00 | 3,019,189 |
15 Apr 2024 | 97.90 | 98.50 | 97.10 | 97.50 | 97.50 | 4,432,427 |
12 Apr 2024 | 98.50 | 98.80 | 97.01 | 97.50 | 97.50 | 3,085,579 |
11 Apr 2024 | 98.50 | 98.70 | 96.60 | 97.40 | 97.40 | 5,409,741 |
10 Apr 2024 | 99.40 | 99.40 | 97.90 | 98.00 | 98.00 | 4,790,852 |
09 Apr 2024 | 100.00 | 100.80 | 98.59 | 98.80 | 98.80 | 4,701,452 |
08 Apr 2024 | 99.20 | 100.60 | 98.50 | 100.00 | 100.00 | 4,380,503 |
05 Apr 2024 | 99.90 | 100.20 | 98.60 | 99.00 | 99.00 | 2,478,973 |
04 Apr 2024 | 100.40 | 100.60 | 99.50 | 100.20 | 100.20 | 3,707,792 |
03 Apr 2024 | 100.80 | 101.00 | 99.30 | 99.80 | 99.80 | 3,206,139 |
02 Apr 2024 | 101.00 | 101.40 | 100.40 | 100.60 | 100.60 | 4,219,282 |
28 Mar 2024 | 101.40 | 101.60 | 100.07 | 100.80 | 100.80 | 4,136,351 |
27 Mar 2024 | 99.00 | 101.00 | 98.50 | 101.00 | 101.00 | 5,341,561 |
26 Mar 2024 | 96.80 | 99.20 | 96.70 | 99.20 | 99.20 | 3,696,989 |
25 Mar 2024 | 98.00 | 98.30 | 96.80 | 97.00 | 97.00 | 5,156,197 |
22 Mar 2024 | 99.00 | 99.60 | 98.00 | 98.20 | 98.20 | 4,359,145 |
21 Mar 2024 | 100.40 | 101.00 | 98.70 | 98.90 | 98.90 | 3,609,142 |
20 Mar 2024 | 100.00 | 100.80 | 99.20 | 99.50 | 99.50 | 3,337,344 |
19 Mar 2024 | 100.80 | 101.20 | 99.80 | 99.90 | 99.90 | 3,467,683 |
18 Mar 2024 | 100.00 | 101.40 | 100.00 | 100.80 | 100.80 | 4,567,858 |
15 Mar 2024 | 101.40 | 102.00 | 99.70 | 100.40 | 100.40 | 6,504,214 |
14 Mar 2024 | 102.80 | 103.00 | 101.00 | 101.20 | 101.20 | 6,894,653 |
13 Mar 2024 | 103.20 | 104.20 | 102.20 | 102.60 | 102.60 | 5,035,446 |
12 Mar 2024 | 103.60 | 104.40 | 102.80 | 102.80 | 102.80 | 4,970,211 |
11 Mar 2024 | 103.20 | 104.60 | 102.60 | 103.40 | 103.40 | 3,672,701 |
08 Mar 2024 | 102.80 | 104.00 | 102.60 | 104.00 | 104.00 | 2,675,318 |
07 Mar 2024 | 103.40 | 104.60 | 102.40 | 103.20 | 103.20 | 7,187,672 |
06 Mar 2024 | 104.00 | 105.20 | 103.00 | 103.40 | 103.40 | 4,150,856 |
05 Mar 2024 | 102.00 | 103.60 | 101.40 | 103.00 | 103.00 | 3,698,760 |
04 Mar 2024 | 101.60 | 103.60 | 101.60 | 101.80 | 101.80 | 4,026,136 |
01 Mar 2024 | 102.00 | 103.00 | 101.60 | 102.40 | 102.40 | 3,087,486 |
29 Feb 2024 | 102.60 | 103.68 | 100.20 | 102.20 | 102.20 | 7,266,650 |
28 Feb 2024 | 100.60 | 102.80 | 100.60 | 101.20 | 101.20 | 8,955,574 |
27 Feb 2024 | 99.90 | 102.20 | 99.90 | 101.80 | 101.80 | 4,748,106 |
26 Feb 2024 | 99.00 | 100.40 | 99.00 | 100.00 | 100.00 | 3,688,612 |
23 Feb 2024 | 99.30 | 100.40 | 98.76 | 100.00 | 100.00 | 9,767,799 |
22 Feb 2024 | 97.60 | 99.60 | 97.60 | 99.20 | 99.20 | 4,493,477 |
22 Feb 2024 | 0.01795 Dividend | |||||
21 Feb 2024 | 96.80 | 101.00 | 96.00 | 99.80 | 99.78 | 3,483,468 |
20 Feb 2024 | 96.30 | 97.30 | 95.50 | 97.00 | 96.98 | 15,607,228 |
19 Feb 2024 | 96.90 | 98.00 | 96.30 | 96.40 | 96.38 | 3,854,548 |
16 Feb 2024 | 98.10 | 98.30 | 96.18 | 96.30 | 96.28 | 3,958,789 |
15 Feb 2024 | 99.10 | 99.20 | 97.80 | 98.00 | 97.98 | 1,871,061 |
14 Feb 2024 | 98.80 | 99.80 | 98.00 | 98.00 | 97.98 | 5,770,972 |
13 Feb 2024 | 99.90 | 100.60 | 97.60 | 98.40 | 98.38 | 4,449,320 |
12 Feb 2024 | 101.00 | 101.20 | 99.80 | 99.80 | 99.78 | 6,237,864 |
09 Feb 2024 | 101.00 | 102.00 | 101.00 | 101.20 | 101.18 | 2,759,412 |
08 Feb 2024 | 101.40 | 102.60 | 101.00 | 101.80 | 101.78 | 5,375,359 |
07 Feb 2024 | 102.20 | 103.00 | 101.40 | 101.80 | 101.78 | 4,999,756 |
06 Feb 2024 | 101.40 | 102.60 | 100.72 | 102.20 | 102.18 | 4,331,414 |
05 Feb 2024 | 104.40 | 106.00 | 101.40 | 101.80 | 101.78 | 6,164,202 |
02 Feb 2024 | 106.40 | 108.40 | 104.20 | 104.40 | 104.38 | 3,608,505 |
01 Feb 2024 | 109.60 | 109.60 | 106.40 | 106.40 | 106.38 | 2,734,875 |
31 Jan 2024 | 108.40 | 109.40 | 107.80 | 108.80 | 108.78 | 2,813,934 |
30 Jan 2024 | 109.80 | 109.80 | 108.40 | 108.60 | 108.58 | 2,096,853 |
29 Jan 2024 | 108.20 | 109.80 | 108.20 | 109.40 | 109.38 | 1,751,403 |
26 Jan 2024 | 110.20 | 110.40 | 108.20 | 108.80 | 108.78 | 2,359,052 |
25 Jan 2024 | 108.60 | 109.60 | 108.40 | 109.60 | 109.58 | 2,148,565 |
24 Jan 2024 | 109.60 | 110.00 | 108.40 | 108.80 | 108.78 | 2,189,463 |
23 Jan 2024 | 110.20 | 110.20 | 109.00 | 109.20 | 109.18 | 2,413,033 |
22 Jan 2024 | 110.60 | 110.80 | 109.40 | 110.00 | 109.98 | 3,942,228 |
19 Jan 2024 | 112.00 | 112.00 | 110.00 | 110.00 | 109.98 | 2,811,751 |
18 Jan 2024 | 111.60 | 112.40 | 111.40 | 111.40 | 111.38 | 4,016,948 |
17 Jan 2024 | 110.60 | 112.40 | 110.60 | 111.80 | 111.78 | 3,284,998 |
16 Jan 2024 | 111.60 | 113.20 | 111.20 | 112.60 | 112.58 | 3,167,576 |
15 Jan 2024 | 111.36 | 112.20 | 111.00 | 112.00 | 111.98 | 2,928,983 |
12 Jan 2024 | 111.20 | 112.40 | 111.00 | 111.40 | 111.38 | 2,445,828 |
11 Jan 2024 | 111.20 | 111.80 | 110.60 | 111.00 | 110.98 | 2,702,517 |
10 Jan 2024 | 110.60 | 112.00 | 110.57 | 111.20 | 111.18 | 2,374,077 |
09 Jan 2024 | 112.00 | 112.00 | 110.80 | 111.40 | 111.38 | 1,204,191 |
08 Jan 2024 | 111.20 | 112.60 | 110.80 | 111.40 | 111.38 | 1,746,899 |
05 Jan 2024 | 112.20 | 112.60 | 110.60 | 112.00 | 111.98 | 2,964,522 |
04 Jan 2024 | 112.60 | 113.40 | 111.20 | 111.80 | 111.78 | 1,862,677 |
03 Jan 2024 | 112.80 | 113.40 | 112.20 | 112.20 | 112.18 | 2,818,503 |
02 Jan 2024 | 114.00 | 114.60 | 112.20 | 112.40 | 112.38 | 2,009,192 |
29 Dec 2023 | 114.20 | 116.20 | 111.40 | 113.80 | 113.78 | 893,935 |
28 Dec 2023 | 115.40 | 117.20 | 112.20 | 114.00 | 113.98 | 1,732,915 |
27 Dec 2023 | 113.60 | 116.00 | 112.40 | 114.20 | 114.18 | 2,051,930 |
22 Dec 2023 | 112.40 | 113.60 | 110.80 | 113.00 | 112.98 | 1,520,931 |
21 Dec 2023 | 111.20 | 114.40 | 110.20 | 111.20 | 111.18 | 2,820,267 |
20 Dec 2023 | 109.60 | 112.80 | 108.40 | 112.80 | 112.78 | 5,983,946 |
19 Dec 2023 | 108.00 | 109.60 | 107.20 | 109.20 | 109.18 | 2,993,281 |
18 Dec 2023 | 108.80 | 110.60 | 106.20 | 108.80 | 108.78 | 2,595,685 |
15 Dec 2023 | 109.00 | 110.80 | 107.40 | 109.00 | 108.98 | 5,004,310 |
14 Dec 2023 | 108.80 | 111.00 | 107.20 | 108.60 | 108.58 | 5,691,897 |
13 Dec 2023 | 107.80 | 110.40 | 105.80 | 108.00 | 107.98 | 3,328,044 |
12 Dec 2023 | 109.20 | 109.20 | 106.80 | 107.40 | 107.38 | 2,496,642 |
11 Dec 2023 | 108.80 | 110.40 | 105.80 | 109.00 | 108.98 | 3,056,765 |
08 Dec 2023 | 107.80 | 109.80 | 105.80 | 108.40 | 108.38 | 2,557,667 |
07 Dec 2023 | 108.60 | 111.00 | 105.60 | 107.60 | 107.58 | 3,831,849 |
06 Dec 2023 | 109.20 | 109.20 | 107.60 | 108.40 | 108.38 | 7,409,158 |
05 Dec 2023 | 108.80 | 110.60 | 106.20 | 108.60 | 108.58 | 5,023,904 |
04 Dec 2023 | 109.80 | 111.00 | 108.00 | 108.80 | 108.78 | 5,409,989 |
01 Dec 2023 | 110.00 | 111.60 | 109.00 | 109.40 | 109.38 | 4,884,697 |
30 Nov 2023 | 109.60 | 111.40 | 107.60 | 109.40 | 109.38 | 4,231,528 |
29 Nov 2023 | 109.80 | 111.60 | 107.20 | 109.40 | 109.38 | 2,669,659 |
28 Nov 2023 | 109.60 | 111.40 | 107.00 | 109.20 | 109.18 | 1,609,282 |
27 Nov 2023 | 108.80 | 111.20 | 108.20 | 109.00 | 108.98 | 2,562,497 |
24 Nov 2023 | 108.20 | 110.80 | 106.40 | 108.80 | 108.78 | 2,477,420 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |