Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 102.12 | 102.51 | 101.35 | 101.62 | 101.62 | 7,792 |
02 May 2024 | 99.68 | 100.50 | 98.77 | 100.25 | 100.25 | 14,000 |
01 May 2024 | 98.48 | 100.68 | 98.11 | 98.70 | 98.70 | 22,500 |
30 Apr 2024 | 100.51 | 100.91 | 99.03 | 99.03 | 99.03 | 10,500 |
29 Apr 2024 | 101.43 | 101.65 | 100.99 | 101.35 | 101.35 | 12,200 |
26 Apr 2024 | 99.72 | 101.34 | 99.72 | 100.99 | 100.99 | 11,600 |
25 Apr 2024 | 98.07 | 99.79 | 97.80 | 99.64 | 99.64 | 15,400 |
24 Apr 2024 | 100.10 | 100.10 | 98.57 | 99.24 | 99.24 | 9,300 |
23 Apr 2024 | 99.01 | 99.54 | 98.73 | 99.38 | 99.38 | 12,100 |
22 Apr 2024 | 96.29 | 97.13 | 95.47 | 96.60 | 96.60 | 11,900 |
19 Apr 2024 | 96.84 | 97.37 | 95.16 | 95.70 | 95.70 | 25,600 |
18 Apr 2024 | 97.80 | 98.73 | 96.93 | 97.09 | 97.09 | 22,100 |
17 Apr 2024 | 98.98 | 98.98 | 97.47 | 97.47 | 97.47 | 23,100 |
16 Apr 2024 | 97.84 | 98.71 | 97.37 | 98.25 | 98.25 | 19,100 |
15 Apr 2024 | 101.41 | 101.64 | 97.78 | 97.94 | 97.94 | 20,400 |
12 Apr 2024 | 102.22 | 102.22 | 100.33 | 100.66 | 100.66 | 16,400 |
11 Apr 2024 | 102.07 | 103.16 | 101.48 | 103.01 | 103.01 | 13,400 |
10 Apr 2024 | 101.21 | 102.41 | 101.21 | 101.90 | 101.90 | 26,400 |
09 Apr 2024 | 103.61 | 103.69 | 102.39 | 103.34 | 103.34 | 35,500 |
08 Apr 2024 | 103.42 | 103.66 | 103.01 | 103.66 | 103.66 | 9,000 |
05 Apr 2024 | 101.52 | 103.87 | 101.52 | 103.22 | 103.22 | 40,800 |
04 Apr 2024 | 104.61 | 104.96 | 101.79 | 101.79 | 101.79 | 4,900 |
03 Apr 2024 | 102.80 | 104.20 | 102.80 | 103.66 | 103.66 | 22,600 |
02 Apr 2024 | 102.85 | 103.43 | 102.35 | 103.43 | 103.43 | 13,100 |
01 Apr 2024 | 106.01 | 106.01 | 104.49 | 104.72 | 104.72 | 23,600 |
28 Mar 2024 | 106.14 | 106.51 | 105.72 | 105.80 | 105.80 | 11,300 |
27 Mar 2024 | 107.40 | 107.40 | 105.43 | 106.16 | 106.16 | 8,800 |
26 Mar 2024 | 107.15 | 107.33 | 106.39 | 106.39 | 106.39 | 23,100 |
25 Mar 2024 | 105.45 | 106.81 | 105.45 | 106.55 | 106.55 | 13,700 |
22 Mar 2024 | 106.11 | 106.53 | 105.42 | 105.78 | 105.78 | 18,100 |
21 Mar 2024 | 105.92 | 107.42 | 105.92 | 106.61 | 106.61 | 19,600 |
21 Mar 2024 | 0.011 Dividend | |||||
20 Mar 2024 | 102.98 | 105.30 | 102.98 | 104.92 | 104.91 | 28,600 |
19 Mar 2024 | 101.94 | 103.37 | 101.55 | 103.37 | 103.36 | 18,700 |
18 Mar 2024 | 102.47 | 103.00 | 101.75 | 102.58 | 102.57 | 9,200 |
15 Mar 2024 | 102.47 | 102.69 | 101.72 | 101.93 | 101.92 | 11,300 |
14 Mar 2024 | 104.24 | 104.24 | 102.44 | 102.92 | 102.91 | 18,700 |
13 Mar 2024 | 104.23 | 105.09 | 104.23 | 104.26 | 104.25 | 34,400 |
12 Mar 2024 | 103.34 | 104.51 | 103.11 | 104.51 | 104.50 | 10,800 |
11 Mar 2024 | 103.89 | 103.91 | 103.08 | 103.25 | 103.24 | 13,400 |
08 Mar 2024 | 104.61 | 106.37 | 103.58 | 104.18 | 104.17 | 23,200 |
07 Mar 2024 | 103.46 | 104.03 | 102.88 | 104.03 | 104.02 | 17,500 |
06 Mar 2024 | 102.86 | 103.55 | 102.36 | 102.68 | 102.67 | 34,600 |
05 Mar 2024 | 102.48 | 102.48 | 100.55 | 101.14 | 101.13 | 30,300 |
04 Mar 2024 | 104.60 | 104.60 | 103.39 | 103.92 | 103.91 | 20,200 |
01 Mar 2024 | 102.36 | 104.12 | 102.28 | 103.90 | 103.89 | 10,400 |
29 Feb 2024 | 102.36 | 102.76 | 101.80 | 102.65 | 102.64 | 12,500 |
28 Feb 2024 | 101.55 | 102.27 | 101.52 | 102.00 | 101.99 | 11,200 |
27 Feb 2024 | 101.09 | 102.18 | 101.09 | 102.18 | 102.17 | 28,000 |
26 Feb 2024 | 99.92 | 100.75 | 99.92 | 100.45 | 100.44 | 12,200 |
23 Feb 2024 | 99.93 | 100.58 | 99.46 | 99.80 | 99.79 | 13,600 |
22 Feb 2024 | 99.51 | 99.74 | 98.86 | 99.38 | 99.37 | 15,800 |
21 Feb 2024 | 97.33 | 98.00 | 96.84 | 97.76 | 97.75 | 28,600 |
20 Feb 2024 | 99.73 | 99.74 | 97.95 | 98.82 | 98.81 | 30,500 |
16 Feb 2024 | 101.00 | 101.48 | 100.43 | 100.44 | 100.43 | 89,300 |
15 Feb 2024 | 101.41 | 102.41 | 100.91 | 102.37 | 102.36 | 14,000 |
14 Feb 2024 | 98.91 | 100.82 | 98.69 | 100.80 | 100.79 | 21,200 |
13 Feb 2024 | 97.38 | 98.70 | 97.06 | 97.64 | 97.63 | 28,300 |
12 Feb 2024 | 100.19 | 101.30 | 99.90 | 100.17 | 100.16 | 18,800 |
09 Feb 2024 | 99.38 | 100.33 | 99.38 | 100.25 | 100.24 | 23,500 |
08 Feb 2024 | 97.25 | 99.02 | 97.25 | 98.87 | 98.86 | 13,700 |
07 Feb 2024 | 96.05 | 97.29 | 95.93 | 96.85 | 96.84 | 23,400 |
06 Feb 2024 | 95.76 | 95.92 | 95.24 | 95.81 | 95.80 | 23,400 |
05 Feb 2024 | 96.83 | 96.83 | 95.32 | 95.91 | 95.90 | 53,100 |
02 Feb 2024 | 95.22 | 97.26 | 95.13 | 96.98 | 96.97 | 127,700 |
01 Feb 2024 | 94.42 | 95.49 | 93.70 | 95.47 | 95.46 | 25,200 |
31 Jan 2024 | 95.40 | 95.53 | 93.58 | 93.58 | 93.57 | 14,800 |
30 Jan 2024 | 96.29 | 96.30 | 95.58 | 95.94 | 95.93 | 14,300 |
29 Jan 2024 | 94.29 | 96.68 | 94.29 | 96.68 | 96.67 | 12,900 |
26 Jan 2024 | 94.00 | 94.77 | 94.00 | 94.18 | 94.17 | 9,400 |
25 Jan 2024 | 94.44 | 94.44 | 93.55 | 94.09 | 94.08 | 24,700 |
24 Jan 2024 | 95.58 | 95.58 | 93.44 | 93.50 | 93.49 | 24,000 |
23 Jan 2024 | 95.44 | 95.44 | 94.37 | 94.96 | 94.95 | 21,700 |
22 Jan 2024 | 94.47 | 95.73 | 94.47 | 95.12 | 95.11 | 51,600 |
19 Jan 2024 | 92.69 | 93.51 | 91.90 | 93.50 | 93.49 | 19,300 |
18 Jan 2024 | 92.36 | 92.46 | 91.32 | 92.30 | 92.29 | 17,900 |
17 Jan 2024 | 91.62 | 91.67 | 90.56 | 91.67 | 91.66 | 13,900 |
16 Jan 2024 | 92.17 | 93.13 | 91.90 | 92.45 | 92.44 | 23,700 |
12 Jan 2024 | 93.36 | 94.01 | 92.75 | 92.88 | 92.87 | 10,900 |
11 Jan 2024 | 93.44 | 93.68 | 92.22 | 93.33 | 93.32 | 16,900 |
10 Jan 2024 | 93.01 | 93.69 | 92.42 | 93.44 | 93.43 | 14,900 |
09 Jan 2024 | 91.97 | 93.22 | 91.97 | 93.00 | 92.99 | 14,000 |
08 Jan 2024 | 90.99 | 92.87 | 90.99 | 92.87 | 92.86 | 21,500 |
05 Jan 2024 | 90.29 | 91.36 | 90.29 | 90.56 | 90.55 | 65,500 |
04 Jan 2024 | 90.55 | 91.58 | 90.41 | 90.62 | 90.61 | 18,300 |
03 Jan 2024 | 91.75 | 91.88 | 90.86 | 90.87 | 90.86 | 41,100 |
02 Jan 2024 | 94.53 | 94.53 | 92.61 | 92.99 | 92.98 | 48,200 |
29 Dec 2023 | 96.81 | 97.07 | 95.51 | 95.89 | 95.88 | 19,800 |
28 Dec 2023 | 96.96 | 97.37 | 96.88 | 97.15 | 97.14 | 23,700 |
27 Dec 2023 | 97.08 | 97.28 | 96.48 | 96.85 | 96.84 | 26,700 |
26 Dec 2023 | 96.55 | 97.16 | 96.48 | 96.92 | 96.91 | 12,400 |
22 Dec 2023 | 96.05 | 96.51 | 95.87 | 96.24 | 96.23 | 33,700 |
22 Dec 2023 | 0.019 Dividend | |||||
21 Dec 2023 | 95.28 | 95.75 | 94.75 | 95.67 | 95.64 | 36,000 |
20 Dec 2023 | 96.11 | 96.77 | 94.04 | 94.04 | 94.01 | 44,000 |
19 Dec 2023 | 96.29 | 97.06 | 96.29 | 96.93 | 96.90 | 18,100 |
18 Dec 2023 | 95.64 | 96.25 | 95.45 | 96.03 | 96.00 | 19,100 |
15 Dec 2023 | 96.35 | 96.59 | 95.12 | 95.58 | 95.55 | 16,800 |
14 Dec 2023 | 95.43 | 96.59 | 95.19 | 96.59 | 96.56 | 36,500 |
13 Dec 2023 | 92.97 | 94.70 | 92.19 | 94.70 | 94.67 | 27,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |