Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 108.46 | 108.94 | 107.38 | 108.88 | 108.88 | 26,107 |
01 May 2024 | 107.05 | 109.29 | 107.05 | 107.28 | 107.28 | 39,500 |
30 Apr 2024 | 108.36 | 108.58 | 107.08 | 107.12 | 107.12 | 53,800 |
29 Apr 2024 | 108.67 | 109.22 | 108.67 | 109.16 | 109.16 | 18,000 |
26 Apr 2024 | 107.54 | 108.56 | 107.54 | 108.29 | 108.29 | 19,400 |
25 Apr 2024 | 106.57 | 107.66 | 106.03 | 107.38 | 107.38 | 21,200 |
24 Apr 2024 | 108.09 | 108.40 | 107.33 | 107.83 | 107.83 | 22,300 |
23 Apr 2024 | 106.08 | 108.38 | 106.08 | 108.12 | 108.12 | 30,200 |
22 Apr 2024 | 105.39 | 106.47 | 104.99 | 105.99 | 105.99 | 15,100 |
19 Apr 2024 | 103.93 | 105.59 | 103.93 | 104.98 | 104.98 | 37,300 |
18 Apr 2024 | 104.98 | 105.97 | 104.35 | 104.57 | 104.57 | 15,900 |
17 Apr 2024 | 106.33 | 106.45 | 104.72 | 104.72 | 104.72 | 17,600 |
16 Apr 2024 | 105.64 | 106.10 | 104.89 | 105.85 | 105.85 | 40,400 |
15 Apr 2024 | 107.73 | 108.13 | 105.93 | 106.24 | 106.24 | 22,100 |
12 Apr 2024 | 108.11 | 108.53 | 106.90 | 107.26 | 107.26 | 29,000 |
11 Apr 2024 | 108.71 | 108.84 | 107.83 | 108.69 | 108.69 | 21,700 |
10 Apr 2024 | 108.61 | 109.31 | 107.63 | 108.10 | 108.10 | 47,100 |
09 Apr 2024 | 111.12 | 111.50 | 110.30 | 110.96 | 110.96 | 37,800 |
08 Apr 2024 | 110.74 | 111.17 | 110.48 | 110.76 | 110.76 | 21,800 |
05 Apr 2024 | 109.44 | 110.65 | 109.44 | 110.36 | 110.36 | 30,000 |
04 Apr 2024 | 111.64 | 111.67 | 109.34 | 109.69 | 109.69 | 39,000 |
03 Apr 2024 | 109.24 | 110.75 | 109.24 | 110.58 | 110.58 | 44,400 |
02 Apr 2024 | 110.38 | 110.39 | 108.88 | 109.52 | 109.52 | 53,700 |
01 Apr 2024 | 112.49 | 112.49 | 111.39 | 111.49 | 111.49 | 23,500 |
28 Mar 2024 | 111.88 | 112.94 | 111.82 | 112.43 | 112.43 | 44,700 |
27 Mar 2024 | 110.29 | 111.69 | 110.29 | 111.69 | 111.69 | 40,200 |
26 Mar 2024 | 110.20 | 110.20 | 109.44 | 109.56 | 109.56 | 26,200 |
25 Mar 2024 | 110.28 | 110.58 | 109.60 | 109.60 | 109.60 | 28,500 |
22 Mar 2024 | 111.26 | 111.32 | 110.01 | 110.08 | 110.08 | 50,300 |
22 Mar 2024 | 0.194 Dividend | |||||
21 Mar 2024 | 110.51 | 111.61 | 110.51 | 111.40 | 111.21 | 62,600 |
20 Mar 2024 | 108.24 | 110.28 | 108.16 | 109.92 | 109.73 | 71,000 |
19 Mar 2024 | 107.05 | 108.63 | 107.05 | 108.44 | 108.25 | 30,300 |
18 Mar 2024 | 108.17 | 108.17 | 107.35 | 107.43 | 107.24 | 28,700 |
15 Mar 2024 | 107.13 | 107.95 | 107.13 | 107.67 | 107.48 | 28,200 |
14 Mar 2024 | 108.68 | 108.68 | 106.74 | 107.37 | 107.18 | 27,400 |
13 Mar 2024 | 108.48 | 109.24 | 108.48 | 108.86 | 108.67 | 18,000 |
12 Mar 2024 | 108.50 | 108.87 | 107.89 | 108.40 | 108.21 | 27,300 |
11 Mar 2024 | 109.23 | 109.26 | 108.10 | 108.53 | 108.34 | 47,000 |
08 Mar 2024 | 110.62 | 111.19 | 109.19 | 109.49 | 109.30 | 30,200 |
07 Mar 2024 | 109.71 | 110.44 | 109.71 | 109.97 | 109.78 | 24,300 |
06 Mar 2024 | 109.48 | 109.48 | 108.66 | 108.90 | 108.71 | 19,100 |
05 Mar 2024 | 108.94 | 109.55 | 108.16 | 108.40 | 108.21 | 18,100 |
04 Mar 2024 | 110.04 | 110.62 | 109.27 | 109.46 | 109.27 | 30,600 |
01 Mar 2024 | 109.78 | 110.05 | 108.92 | 109.94 | 109.75 | 41,900 |
29 Feb 2024 | 109.53 | 109.89 | 108.70 | 109.23 | 109.04 | 35,300 |
28 Feb 2024 | 108.77 | 109.22 | 108.15 | 108.57 | 108.38 | 23,900 |
27 Feb 2024 | 109.58 | 109.60 | 109.17 | 109.43 | 109.24 | 29,300 |
26 Feb 2024 | 108.45 | 109.08 | 107.99 | 108.89 | 108.70 | 25,500 |
23 Feb 2024 | 108.12 | 108.91 | 107.59 | 108.23 | 108.04 | 195,100 |
22 Feb 2024 | 107.76 | 108.03 | 107.19 | 107.95 | 107.76 | 1,041,300 |
21 Feb 2024 | 107.00 | 107.38 | 106.60 | 107.37 | 107.18 | 19,400 |
20 Feb 2024 | 107.64 | 107.90 | 107.19 | 107.39 | 107.20 | 39,800 |
16 Feb 2024 | 109.02 | 109.72 | 108.54 | 108.63 | 108.44 | 29,200 |
15 Feb 2024 | 108.46 | 110.08 | 108.35 | 109.94 | 109.75 | 36,900 |
14 Feb 2024 | 106.70 | 107.78 | 106.09 | 107.55 | 107.36 | 20,000 |
13 Feb 2024 | 106.50 | 107.03 | 105.00 | 105.48 | 105.30 | 85,500 |
12 Feb 2024 | 107.98 | 109.65 | 107.98 | 109.14 | 108.95 | 26,300 |
09 Feb 2024 | 106.45 | 107.84 | 106.20 | 107.81 | 107.62 | 26,400 |
08 Feb 2024 | 104.76 | 106.34 | 104.50 | 106.17 | 105.99 | 27,400 |
07 Feb 2024 | 104.85 | 105.12 | 104.11 | 104.77 | 104.59 | 24,400 |
06 Feb 2024 | 104.00 | 104.64 | 103.75 | 104.47 | 104.29 | 35,200 |
05 Feb 2024 | 105.00 | 105.00 | 103.66 | 104.12 | 103.94 | 64,300 |
02 Feb 2024 | 105.00 | 106.09 | 104.74 | 105.82 | 105.64 | 48,500 |
01 Feb 2024 | 105.32 | 106.08 | 104.24 | 106.08 | 105.90 | 41,900 |
31 Jan 2024 | 107.05 | 107.53 | 104.78 | 104.81 | 104.63 | 60,400 |
30 Jan 2024 | 107.10 | 107.52 | 106.72 | 107.30 | 107.11 | 31,900 |
29 Jan 2024 | 106.40 | 107.58 | 105.89 | 107.48 | 107.29 | 48,100 |
26 Jan 2024 | 106.53 | 106.79 | 105.77 | 106.22 | 106.04 | 46,500 |
25 Jan 2024 | 106.84 | 107.08 | 105.28 | 106.11 | 105.93 | 37,800 |
24 Jan 2024 | 107.57 | 107.57 | 105.42 | 105.48 | 105.30 | 49,400 |
23 Jan 2024 | 107.69 | 107.69 | 106.05 | 106.38 | 106.19 | 26,900 |
22 Jan 2024 | 105.73 | 107.16 | 105.73 | 107.05 | 106.86 | 26,000 |
19 Jan 2024 | 104.69 | 105.24 | 103.40 | 105.24 | 105.06 | 38,000 |
18 Jan 2024 | 103.78 | 104.08 | 102.91 | 104.08 | 103.90 | 23,200 |
17 Jan 2024 | 102.62 | 103.13 | 102.09 | 103.13 | 102.95 | 20,100 |
16 Jan 2024 | 103.81 | 104.02 | 103.17 | 103.64 | 103.46 | 72,700 |
12 Jan 2024 | 105.23 | 105.62 | 103.98 | 104.32 | 104.14 | 22,300 |
11 Jan 2024 | 104.59 | 104.59 | 103.15 | 104.44 | 104.26 | 28,400 |
10 Jan 2024 | 104.36 | 104.73 | 103.83 | 104.70 | 104.52 | 41,500 |
09 Jan 2024 | 104.10 | 104.68 | 103.62 | 104.33 | 104.15 | 37,300 |
08 Jan 2024 | 103.46 | 105.27 | 103.29 | 105.15 | 104.97 | 36,700 |
05 Jan 2024 | 103.74 | 104.66 | 103.59 | 103.66 | 103.48 | 40,800 |
04 Jan 2024 | 104.23 | 105.03 | 104.12 | 104.12 | 103.94 | 44,000 |
03 Jan 2024 | 105.62 | 106.04 | 104.17 | 104.17 | 103.99 | 56,100 |
02 Jan 2024 | 106.86 | 107.60 | 106.12 | 106.65 | 106.46 | 115,600 |
29 Dec 2023 | 108.86 | 109.00 | 107.51 | 107.60 | 107.41 | 183,000 |
28 Dec 2023 | 109.06 | 109.32 | 108.59 | 108.89 | 108.70 | 79,600 |
27 Dec 2023 | 109.28 | 109.79 | 108.95 | 109.44 | 109.25 | 48,800 |
26 Dec 2023 | 108.28 | 109.21 | 107.90 | 109.00 | 108.81 | 61,500 |
22 Dec 2023 | 107.74 | 108.31 | 107.30 | 107.85 | 107.66 | 34,600 |
21 Dec 2023 | 106.52 | 107.16 | 106.18 | 107.11 | 106.92 | 36,100 |
20 Dec 2023 | 107.34 | 108.25 | 105.50 | 105.54 | 105.36 | 48,800 |
20 Dec 2023 | 0.406 Dividend | |||||
19 Dec 2023 | 106.34 | 107.88 | 106.34 | 107.84 | 107.25 | 43,600 |
18 Dec 2023 | 105.83 | 106.05 | 105.33 | 105.58 | 105.00 | 36,200 |
15 Dec 2023 | 106.29 | 106.45 | 104.88 | 105.40 | 104.82 | 83,200 |
14 Dec 2023 | 105.17 | 106.57 | 104.87 | 105.99 | 105.41 | 56,600 |
13 Dec 2023 | 100.39 | 103.49 | 99.92 | 103.33 | 102.76 | 38,700 |
12 Dec 2023 | 100.25 | 100.42 | 99.58 | 100.17 | 99.62 | 32,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |