Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 110.53 | 111.24 | 110.34 | 111.24 | 111.24 | 6,776 |
06 May 2024 | 109.55 | 110.29 | 109.55 | 110.24 | 110.24 | 32,000 |
03 May 2024 | 109.25 | 109.55 | 108.32 | 108.63 | 108.63 | 25,000 |
02 May 2024 | 107.32 | 107.68 | 106.30 | 107.58 | 107.58 | 13,500 |
01 May 2024 | 106.17 | 107.46 | 105.54 | 106.10 | 106.10 | 44,100 |
30 Apr 2024 | 107.51 | 107.71 | 106.00 | 106.00 | 106.00 | 109,100 |
29 Apr 2024 | 108.12 | 108.62 | 107.78 | 108.31 | 108.31 | 19,400 |
26 Apr 2024 | 107.57 | 108.16 | 107.45 | 107.83 | 107.83 | 25,000 |
25 Apr 2024 | 106.88 | 107.68 | 106.07 | 107.29 | 107.29 | 18,100 |
24 Apr 2024 | 107.73 | 108.30 | 107.28 | 108.04 | 108.04 | 22,200 |
23 Apr 2024 | 106.38 | 108.30 | 106.38 | 107.97 | 107.97 | 16,600 |
22 Apr 2024 | 105.80 | 106.97 | 105.31 | 106.32 | 106.32 | 84,500 |
19 Apr 2024 | 104.42 | 105.36 | 104.42 | 105.23 | 105.23 | 9,900 |
18 Apr 2024 | 105.30 | 105.60 | 104.67 | 104.77 | 104.77 | 12,900 |
17 Apr 2024 | 106.17 | 106.25 | 104.73 | 104.82 | 104.82 | 16,400 |
16 Apr 2024 | 105.86 | 105.99 | 104.88 | 105.70 | 105.70 | 19,600 |
15 Apr 2024 | 108.18 | 108.55 | 105.94 | 106.10 | 106.10 | 84,300 |
12 Apr 2024 | 108.59 | 109.03 | 107.08 | 107.59 | 107.59 | 85,000 |
11 Apr 2024 | 109.59 | 109.59 | 108.51 | 109.21 | 109.21 | 19,400 |
10 Apr 2024 | 108.96 | 110.15 | 108.62 | 109.19 | 109.19 | 33,200 |
09 Apr 2024 | 111.67 | 111.77 | 110.41 | 111.44 | 111.44 | 18,500 |
08 Apr 2024 | 111.26 | 111.66 | 110.97 | 111.25 | 111.25 | 16,300 |
05 Apr 2024 | 109.68 | 111.06 | 109.68 | 110.65 | 110.65 | 19,000 |
04 Apr 2024 | 112.11 | 112.12 | 109.92 | 109.99 | 109.99 | 12,900 |
03 Apr 2024 | 110.10 | 111.52 | 110.10 | 111.22 | 111.22 | 43,500 |
02 Apr 2024 | 111.16 | 111.16 | 110.30 | 110.71 | 110.71 | 46,300 |
01 Apr 2024 | 113.75 | 113.75 | 112.30 | 112.49 | 112.49 | 103,200 |
28 Mar 2024 | 113.07 | 113.65 | 113.07 | 113.37 | 113.37 | 39,600 |
27 Mar 2024 | 111.57 | 112.94 | 111.56 | 112.94 | 112.94 | 34,100 |
26 Mar 2024 | 111.58 | 111.58 | 110.93 | 110.94 | 110.94 | 22,700 |
25 Mar 2024 | 111.02 | 111.51 | 111.02 | 111.10 | 111.10 | 9,800 |
22 Mar 2024 | 111.69 | 111.83 | 110.74 | 110.76 | 110.76 | 14,100 |
21 Mar 2024 | 111.16 | 112.16 | 111.16 | 111.94 | 111.94 | 62,300 |
21 Mar 2024 | 0.169 Dividend | |||||
20 Mar 2024 | 108.82 | 110.82 | 108.82 | 110.58 | 110.41 | 17,700 |
19 Mar 2024 | 107.55 | 109.08 | 107.55 | 108.87 | 108.70 | 21,100 |
18 Mar 2024 | 108.72 | 108.72 | 108.13 | 108.13 | 107.96 | 11,400 |
15 Mar 2024 | 107.92 | 108.75 | 107.92 | 108.30 | 108.13 | 12,700 |
14 Mar 2024 | 109.45 | 109.55 | 107.56 | 108.36 | 108.19 | 14,000 |
13 Mar 2024 | 109.00 | 110.01 | 109.00 | 109.65 | 109.48 | 21,300 |
12 Mar 2024 | 108.71 | 109.21 | 108.14 | 108.94 | 108.77 | 31,500 |
11 Mar 2024 | 108.83 | 108.83 | 108.19 | 108.63 | 108.46 | 11,500 |
08 Mar 2024 | 109.81 | 110.35 | 108.84 | 109.12 | 108.95 | 11,000 |
07 Mar 2024 | 108.96 | 109.35 | 108.95 | 109.18 | 109.01 | 10,800 |
06 Mar 2024 | 108.20 | 108.57 | 107.86 | 108.16 | 107.99 | 14,700 |
05 Mar 2024 | 107.79 | 108.28 | 107.47 | 107.75 | 107.59 | 16,800 |
04 Mar 2024 | 109.10 | 109.10 | 108.29 | 108.29 | 108.12 | 28,000 |
01 Mar 2024 | 108.10 | 108.48 | 107.18 | 108.46 | 108.29 | 22,900 |
29 Feb 2024 | 107.70 | 108.11 | 107.28 | 107.85 | 107.69 | 12,600 |
28 Feb 2024 | 107.03 | 107.30 | 106.76 | 106.81 | 106.65 | 13,200 |
27 Feb 2024 | 106.46 | 107.30 | 106.46 | 107.13 | 106.97 | 29,700 |
26 Feb 2024 | 106.01 | 106.50 | 105.82 | 106.19 | 106.03 | 21,000 |
23 Feb 2024 | 105.18 | 106.28 | 105.18 | 105.82 | 105.66 | 21,000 |
22 Feb 2024 | 104.28 | 105.37 | 104.28 | 105.18 | 105.02 | 31,700 |
21 Feb 2024 | 103.70 | 104.43 | 103.58 | 104.10 | 103.94 | 16,900 |
20 Feb 2024 | 104.00 | 104.50 | 103.99 | 104.39 | 104.23 | 28,100 |
16 Feb 2024 | 105.42 | 106.15 | 105.18 | 105.21 | 105.05 | 11,300 |
15 Feb 2024 | 104.98 | 106.36 | 104.98 | 106.09 | 105.93 | 81,700 |
14 Feb 2024 | 103.29 | 104.19 | 102.80 | 104.05 | 103.89 | 33,900 |
13 Feb 2024 | 102.59 | 103.30 | 101.66 | 102.22 | 102.06 | 18,700 |
12 Feb 2024 | 104.48 | 105.94 | 104.48 | 105.44 | 105.28 | 13,000 |
09 Feb 2024 | 103.39 | 104.33 | 103.24 | 104.09 | 103.93 | 65,100 |
08 Feb 2024 | 102.26 | 103.34 | 102.06 | 103.34 | 103.18 | 108,900 |
07 Feb 2024 | 102.38 | 102.58 | 101.33 | 102.06 | 101.90 | 37,400 |
06 Feb 2024 | 101.37 | 102.07 | 101.37 | 101.83 | 101.67 | 19,700 |
05 Feb 2024 | 101.87 | 101.87 | 100.61 | 101.22 | 101.07 | 15,800 |
02 Feb 2024 | 101.82 | 102.98 | 101.42 | 102.68 | 102.52 | 38,000 |
01 Feb 2024 | 102.22 | 102.81 | 100.92 | 102.64 | 102.48 | 37,200 |
31 Jan 2024 | 103.31 | 104.08 | 101.59 | 101.59 | 101.43 | 28,100 |
30 Jan 2024 | 103.82 | 104.37 | 103.81 | 104.12 | 103.96 | 36,000 |
29 Jan 2024 | 102.97 | 104.26 | 102.82 | 104.26 | 104.10 | 42,100 |
26 Jan 2024 | 103.05 | 103.52 | 102.85 | 103.04 | 102.88 | 25,900 |
25 Jan 2024 | 102.91 | 103.12 | 102.04 | 102.72 | 102.56 | 129,000 |
24 Jan 2024 | 103.58 | 103.76 | 101.89 | 101.89 | 101.73 | 19,700 |
23 Jan 2024 | 103.73 | 103.73 | 102.40 | 102.72 | 102.56 | 15,800 |
22 Jan 2024 | 102.49 | 103.40 | 102.49 | 103.08 | 102.92 | 17,100 |
19 Jan 2024 | 101.33 | 101.89 | 100.27 | 101.89 | 101.73 | 56,100 |
18 Jan 2024 | 100.55 | 100.86 | 99.68 | 100.84 | 100.69 | 26,000 |
17 Jan 2024 | 99.54 | 100.08 | 99.36 | 99.87 | 99.72 | 46,200 |
16 Jan 2024 | 100.77 | 101.15 | 100.32 | 100.69 | 100.54 | 46,400 |
12 Jan 2024 | 102.57 | 103.15 | 101.29 | 101.42 | 101.26 | 14,400 |
11 Jan 2024 | 101.75 | 102.46 | 100.96 | 101.80 | 101.64 | 18,800 |
10 Jan 2024 | 101.85 | 102.38 | 101.67 | 102.34 | 102.18 | 21,300 |
09 Jan 2024 | 101.64 | 102.39 | 101.51 | 102.01 | 101.85 | 23,600 |
08 Jan 2024 | 101.15 | 102.78 | 101.15 | 102.74 | 102.58 | 28,000 |
05 Jan 2024 | 100.33 | 102.06 | 100.33 | 101.50 | 101.34 | 55,200 |
04 Jan 2024 | 101.03 | 101.62 | 100.84 | 101.05 | 100.90 | 27,900 |
03 Jan 2024 | 102.51 | 102.51 | 101.06 | 101.06 | 100.91 | 47,600 |
02 Jan 2024 | 103.67 | 104.52 | 103.36 | 103.69 | 103.53 | 14,500 |
29 Dec 2023 | 105.46 | 105.46 | 104.26 | 104.45 | 104.29 | 14,400 |
28 Dec 2023 | 104.91 | 105.73 | 104.91 | 105.49 | 105.33 | 20,500 |
27 Dec 2023 | 105.68 | 105.84 | 105.15 | 105.37 | 105.21 | 16,800 |
26 Dec 2023 | 104.96 | 105.79 | 104.73 | 105.52 | 105.36 | 11,000 |
22 Dec 2023 | 104.50 | 105.18 | 104.18 | 104.39 | 104.23 | 28,400 |
22 Dec 2023 | 0.439 Dividend | |||||
21 Dec 2023 | 104.18 | 104.51 | 103.48 | 104.51 | 103.91 | 38,500 |
20 Dec 2023 | 104.85 | 105.35 | 103.08 | 103.08 | 102.49 | 23,900 |
19 Dec 2023 | 103.63 | 105.00 | 103.63 | 104.88 | 104.28 | 19,600 |
18 Dec 2023 | 103.41 | 103.76 | 103.07 | 103.14 | 102.55 | 21,400 |
15 Dec 2023 | 103.88 | 104.18 | 102.83 | 103.08 | 102.49 | 104,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |