Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 104.13 | 105.44 | 104.26 | 105.13 | 105.13 | 46,604 |
25 Apr 2024 | 103.09 | 104.28 | 102.54 | 104.28 | 104.28 | 110,000 |
24 Apr 2024 | 103.77 | 105.05 | 103.77 | 104.28 | 104.28 | 173,600 |
23 Apr 2024 | 102.06 | 104.81 | 101.95 | 104.62 | 104.62 | 166,500 |
22 Apr 2024 | 101.22 | 102.38 | 100.84 | 101.72 | 101.72 | 153,800 |
19 Apr 2024 | 98.77 | 101.21 | 98.77 | 100.92 | 100.92 | 201,800 |
18 Apr 2024 | 97.38 | 99.46 | 97.36 | 98.68 | 98.68 | 229,600 |
17 Apr 2024 | 99.48 | 100.02 | 97.11 | 97.26 | 97.26 | 134,800 |
16 Apr 2024 | 99.50 | 100.42 | 98.44 | 98.88 | 98.88 | 192,400 |
15 Apr 2024 | 102.32 | 102.53 | 100.00 | 100.22 | 100.22 | 134,000 |
12 Apr 2024 | 102.87 | 102.87 | 101.10 | 101.50 | 101.50 | 85,400 |
11 Apr 2024 | 102.29 | 104.18 | 102.03 | 103.79 | 103.79 | 86,400 |
10 Apr 2024 | 102.21 | 102.90 | 101.00 | 102.23 | 102.23 | 123,700 |
09 Apr 2024 | 104.59 | 104.77 | 103.61 | 104.55 | 104.55 | 74,300 |
08 Apr 2024 | 104.08 | 104.64 | 103.45 | 104.42 | 104.42 | 109,100 |
05 Apr 2024 | 103.92 | 105.20 | 101.94 | 103.53 | 103.53 | 112,600 |
04 Apr 2024 | 105.56 | 105.77 | 103.38 | 104.00 | 104.00 | 103,900 |
03 Apr 2024 | 102.24 | 105.13 | 102.24 | 104.60 | 104.60 | 209,600 |
02 Apr 2024 | 102.82 | 103.31 | 102.24 | 103.08 | 103.08 | 162,000 |
01 Apr 2024 | 107.05 | 107.05 | 103.44 | 103.62 | 103.62 | 92,700 |
28 Mar 2024 | 106.59 | 107.36 | 105.37 | 107.05 | 107.05 | 209,000 |
28 Mar 2024 | 0.08 Dividend | |||||
27 Mar 2024 | 104.25 | 106.00 | 104.25 | 105.94 | 105.86 | 192,700 |
26 Mar 2024 | 102.83 | 103.67 | 102.05 | 103.34 | 103.26 | 198,900 |
25 Mar 2024 | 103.05 | 103.39 | 102.17 | 102.54 | 102.46 | 81,200 |
22 Mar 2024 | 104.41 | 104.41 | 102.79 | 103.06 | 102.98 | 124,500 |
21 Mar 2024 | 102.04 | 103.87 | 101.86 | 103.76 | 103.68 | 222,800 |
20 Mar 2024 | 100.02 | 101.74 | 99.76 | 101.16 | 101.08 | 320,200 |
19 Mar 2024 | 98.93 | 100.64 | 98.93 | 100.41 | 100.33 | 93,700 |
18 Mar 2024 | 100.67 | 101.00 | 98.70 | 98.83 | 98.76 | 119,300 |
15 Mar 2024 | 98.21 | 100.87 | 97.64 | 100.82 | 100.74 | 299,200 |
14 Mar 2024 | 100.90 | 100.90 | 98.04 | 98.62 | 98.55 | 111,500 |
13 Mar 2024 | 98.75 | 102.59 | 98.75 | 101.35 | 101.27 | 280,500 |
12 Mar 2024 | 99.65 | 99.95 | 98.32 | 99.04 | 98.97 | 103,100 |
11 Mar 2024 | 99.84 | 100.36 | 99.55 | 100.15 | 100.07 | 73,600 |
08 Mar 2024 | 101.59 | 101.79 | 100.25 | 100.43 | 100.35 | 95,400 |
07 Mar 2024 | 100.94 | 101.67 | 100.24 | 100.70 | 100.62 | 114,000 |
06 Mar 2024 | 100.10 | 100.79 | 99.55 | 100.14 | 100.06 | 132,000 |
05 Mar 2024 | 100.15 | 100.65 | 98.69 | 99.11 | 99.04 | 122,300 |
04 Mar 2024 | 101.30 | 101.82 | 100.50 | 100.69 | 100.61 | 94,900 |
01 Mar 2024 | 101.70 | 101.99 | 101.16 | 101.29 | 101.21 | 105,900 |
29 Feb 2024 | 102.78 | 102.84 | 101.60 | 101.89 | 101.81 | 124,800 |
28 Feb 2024 | 100.77 | 102.56 | 100.77 | 101.55 | 101.47 | 120,000 |
27 Feb 2024 | 102.68 | 102.86 | 101.19 | 101.47 | 101.39 | 85,300 |
26 Feb 2024 | 102.19 | 103.15 | 101.88 | 102.50 | 102.42 | 81,500 |
23 Feb 2024 | 102.11 | 103.20 | 101.49 | 102.70 | 102.62 | 149,300 |
22 Feb 2024 | 101.89 | 102.98 | 101.47 | 101.84 | 101.76 | 84,400 |
21 Feb 2024 | 102.08 | 103.12 | 102.08 | 102.22 | 102.14 | 129,400 |
20 Feb 2024 | 103.34 | 104.41 | 101.88 | 102.30 | 102.22 | 216,800 |
16 Feb 2024 | 103.51 | 105.44 | 102.88 | 104.76 | 104.68 | 178,300 |
15 Feb 2024 | 100.69 | 103.96 | 100.69 | 103.76 | 103.68 | 155,800 |
14 Feb 2024 | 98.80 | 100.24 | 97.70 | 100.19 | 100.11 | 105,000 |
13 Feb 2024 | 97.62 | 98.90 | 96.69 | 97.51 | 97.44 | 149,400 |
12 Feb 2024 | 98.05 | 100.68 | 97.98 | 100.13 | 100.05 | 176,900 |
09 Feb 2024 | 102.16 | 102.66 | 97.66 | 97.74 | 97.67 | 232,100 |
08 Feb 2024 | 102.30 | 103.85 | 101.40 | 103.84 | 103.76 | 171,600 |
07 Feb 2024 | 103.07 | 103.66 | 102.36 | 102.69 | 102.61 | 111,300 |
06 Feb 2024 | 101.66 | 103.21 | 101.66 | 102.99 | 102.91 | 71,100 |
05 Feb 2024 | 103.69 | 103.90 | 102.25 | 102.25 | 102.17 | 61,700 |
02 Feb 2024 | 102.18 | 105.08 | 102.18 | 104.92 | 104.84 | 121,300 |
01 Feb 2024 | 102.90 | 103.82 | 101.82 | 103.54 | 103.46 | 97,300 |
31 Jan 2024 | 104.81 | 104.81 | 101.49 | 101.87 | 101.79 | 103,100 |
30 Jan 2024 | 104.43 | 105.20 | 104.42 | 104.50 | 104.42 | 46,700 |
29 Jan 2024 | 102.73 | 104.94 | 102.18 | 104.92 | 104.84 | 98,300 |
26 Jan 2024 | 105.45 | 105.45 | 103.10 | 103.20 | 103.12 | 94,600 |
25 Jan 2024 | 106.90 | 107.07 | 103.53 | 104.58 | 104.50 | 124,100 |
24 Jan 2024 | 106.76 | 106.76 | 104.71 | 105.48 | 105.40 | 97,300 |
23 Jan 2024 | 105.73 | 106.20 | 104.81 | 105.66 | 105.58 | 116,100 |
22 Jan 2024 | 103.18 | 104.72 | 103.17 | 104.66 | 104.58 | 108,200 |
19 Jan 2024 | 101.12 | 102.26 | 99.71 | 102.12 | 102.04 | 82,300 |
18 Jan 2024 | 100.64 | 101.25 | 100.06 | 100.69 | 100.61 | 80,400 |
17 Jan 2024 | 99.84 | 100.53 | 99.29 | 99.99 | 99.91 | 111,500 |
16 Jan 2024 | 101.55 | 102.04 | 100.08 | 100.67 | 100.59 | 87,000 |
12 Jan 2024 | 103.44 | 103.44 | 102.20 | 102.55 | 102.47 | 69,300 |
11 Jan 2024 | 101.18 | 102.05 | 100.19 | 102.01 | 101.93 | 123,200 |
10 Jan 2024 | 101.17 | 101.83 | 100.64 | 101.33 | 101.25 | 216,600 |
09 Jan 2024 | 101.76 | 101.82 | 100.58 | 101.17 | 101.09 | 111,700 |
08 Jan 2024 | 103.24 | 103.35 | 101.95 | 103.05 | 102.97 | 111,500 |
05 Jan 2024 | 106.99 | 107.80 | 103.80 | 103.81 | 103.73 | 146,100 |
04 Jan 2024 | 111.05 | 111.24 | 109.08 | 109.17 | 109.09 | 78,700 |
03 Jan 2024 | 114.77 | 114.77 | 110.93 | 111.01 | 110.93 | 109,100 |
03 Jan 2024 | 0.08 Dividend | |||||
02 Jan 2024 | 115.92 | 116.85 | 114.38 | 115.17 | 115.00 | 92,100 |
29 Dec 2023 | 118.18 | 118.21 | 116.95 | 117.03 | 116.86 | 53,700 |
28 Dec 2023 | 117.44 | 118.31 | 117.04 | 117.84 | 117.67 | 64,300 |
27 Dec 2023 | 117.95 | 118.60 | 117.32 | 117.91 | 117.74 | 55,500 |
26 Dec 2023 | 116.54 | 117.85 | 115.60 | 117.63 | 117.46 | 72,600 |
22 Dec 2023 | 115.97 | 116.52 | 115.02 | 116.00 | 115.83 | 68,300 |
21 Dec 2023 | 114.22 | 115.40 | 113.85 | 115.11 | 114.94 | 66,800 |
20 Dec 2023 | 114.51 | 116.83 | 113.56 | 113.69 | 113.53 | 87,700 |
19 Dec 2023 | 114.54 | 115.26 | 113.68 | 114.83 | 114.66 | 110,700 |
18 Dec 2023 | 114.28 | 114.69 | 112.96 | 113.84 | 113.68 | 79,300 |
15 Dec 2023 | 115.69 | 115.69 | 112.39 | 113.69 | 113.53 | 441,800 |
14 Dec 2023 | 111.66 | 113.68 | 110.59 | 113.43 | 113.27 | 115,100 |
13 Dec 2023 | 108.89 | 110.67 | 107.39 | 109.78 | 109.62 | 118,400 |
12 Dec 2023 | 108.00 | 109.31 | 107.12 | 108.64 | 108.48 | 88,700 |
11 Dec 2023 | 106.61 | 107.90 | 106.38 | 107.63 | 107.47 | 65,800 |
08 Dec 2023 | 105.59 | 106.54 | 105.39 | 106.44 | 106.29 | 67,900 |
07 Dec 2023 | 105.33 | 105.55 | 104.11 | 105.45 | 105.30 | 95,600 |
06 Dec 2023 | 106.40 | 107.43 | 104.86 | 104.87 | 104.72 | 86,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |