Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 May 2024 | 102.50 | 102.88 | 101.61 | 101.96 | 101.96 | 35,538 |
22 May 2024 | 103.02 | 103.02 | 101.26 | 101.89 | 101.89 | 125,200 |
21 May 2024 | 103.52 | 104.56 | 103.38 | 103.42 | 103.42 | 81,100 |
20 May 2024 | 104.46 | 104.54 | 103.70 | 104.10 | 104.10 | 63,900 |
17 May 2024 | 102.97 | 104.71 | 102.97 | 104.46 | 104.46 | 100,700 |
16 May 2024 | 102.99 | 103.70 | 102.55 | 102.79 | 102.79 | 77,900 |
15 May 2024 | 103.16 | 103.43 | 101.38 | 103.26 | 103.26 | 112,900 |
14 May 2024 | 102.88 | 103.33 | 102.32 | 103.27 | 103.27 | 78,100 |
13 May 2024 | 103.77 | 104.15 | 103.08 | 103.22 | 103.22 | 77,600 |
10 May 2024 | 105.08 | 105.76 | 103.42 | 103.56 | 103.56 | 76,700 |
09 May 2024 | 104.29 | 105.34 | 104.23 | 104.91 | 104.91 | 70,000 |
08 May 2024 | 103.71 | 104.80 | 103.50 | 104.06 | 104.06 | 76,500 |
07 May 2024 | 104.71 | 105.25 | 104.31 | 104.34 | 104.34 | 112,600 |
06 May 2024 | 104.14 | 105.52 | 103.90 | 104.49 | 104.49 | 117,800 |
03 May 2024 | 103.69 | 103.79 | 102.33 | 103.45 | 103.45 | 115,400 |
02 May 2024 | 102.99 | 103.86 | 102.48 | 103.08 | 103.08 | 140,500 |
01 May 2024 | 104.02 | 104.40 | 101.58 | 102.48 | 102.48 | 263,400 |
30 Apr 2024 | 108.47 | 108.47 | 104.33 | 104.34 | 104.34 | 188,800 |
29 Apr 2024 | 108.12 | 109.20 | 108.12 | 109.00 | 109.00 | 122,600 |
26 Apr 2024 | 108.07 | 108.75 | 107.46 | 108.44 | 108.44 | 180,500 |
25 Apr 2024 | 108.08 | 109.18 | 107.34 | 108.88 | 108.88 | 109,100 |
24 Apr 2024 | 107.65 | 108.48 | 107.06 | 108.35 | 108.35 | 82,700 |
23 Apr 2024 | 106.95 | 108.35 | 106.27 | 108.12 | 108.12 | 130,600 |
22 Apr 2024 | 106.20 | 108.26 | 105.26 | 107.48 | 107.48 | 288,400 |
19 Apr 2024 | 105.49 | 107.35 | 105.45 | 106.61 | 106.61 | 124,900 |
18 Apr 2024 | 107.11 | 107.22 | 105.21 | 105.57 | 105.57 | 161,800 |
17 Apr 2024 | 107.04 | 108.19 | 106.14 | 106.65 | 106.65 | 227,500 |
16 Apr 2024 | 107.99 | 108.27 | 106.28 | 107.44 | 107.44 | 255,200 |
15 Apr 2024 | 110.22 | 110.58 | 108.06 | 108.27 | 108.27 | 313,100 |
12 Apr 2024 | 111.76 | 112.72 | 109.09 | 109.60 | 109.60 | 220,400 |
11 Apr 2024 | 111.31 | 111.57 | 109.56 | 111.05 | 111.05 | 302,700 |
10 Apr 2024 | 110.31 | 111.73 | 110.11 | 111.28 | 111.28 | 274,900 |
09 Apr 2024 | 111.50 | 111.98 | 110.08 | 110.94 | 110.94 | 326,100 |
08 Apr 2024 | 112.23 | 112.24 | 110.97 | 111.24 | 111.24 | 183,800 |
05 Apr 2024 | 111.51 | 112.33 | 110.61 | 111.94 | 111.94 | 375,900 |
04 Apr 2024 | 110.97 | 111.62 | 110.43 | 110.85 | 110.85 | 557,200 |
03 Apr 2024 | 110.00 | 111.06 | 109.75 | 110.96 | 110.96 | 350,300 |
02 Apr 2024 | 108.41 | 109.56 | 107.77 | 109.56 | 109.56 | 298,300 |
01 Apr 2024 | 107.56 | 108.12 | 106.20 | 107.88 | 107.88 | 165,000 |
28 Mar 2024 | 106.21 | 107.13 | 105.65 | 106.97 | 106.97 | 373,400 |
27 Mar 2024 | 104.30 | 105.56 | 104.05 | 105.56 | 105.56 | 63,300 |
26 Mar 2024 | 105.71 | 105.86 | 104.35 | 104.42 | 104.42 | 98,500 |
25 Mar 2024 | 104.54 | 105.87 | 104.54 | 105.35 | 105.35 | 89,800 |
22 Mar 2024 | 104.60 | 104.85 | 104.01 | 104.24 | 104.24 | 42,400 |
21 Mar 2024 | 104.09 | 104.68 | 103.88 | 104.60 | 104.60 | 91,000 |
21 Mar 2024 | 0.594 Dividend | |||||
20 Mar 2024 | 103.41 | 104.78 | 103.04 | 104.58 | 103.99 | 69,500 |
19 Mar 2024 | 102.59 | 104.05 | 102.59 | 103.97 | 103.38 | 103,500 |
18 Mar 2024 | 102.91 | 103.15 | 101.93 | 102.66 | 102.08 | 85,400 |
15 Mar 2024 | 102.00 | 103.25 | 101.90 | 102.61 | 102.03 | 127,500 |
14 Mar 2024 | 101.88 | 102.34 | 101.18 | 101.90 | 101.32 | 340,600 |
13 Mar 2024 | 99.82 | 101.76 | 99.82 | 101.18 | 100.61 | 106,200 |
12 Mar 2024 | 98.88 | 99.32 | 98.26 | 98.88 | 98.32 | 59,900 |
11 Mar 2024 | 97.79 | 98.88 | 97.09 | 98.86 | 98.30 | 50,300 |
08 Mar 2024 | 97.66 | 98.34 | 97.51 | 98.00 | 97.44 | 42,300 |
07 Mar 2024 | 96.88 | 98.26 | 96.88 | 97.64 | 97.09 | 58,000 |
06 Mar 2024 | 97.43 | 97.56 | 96.36 | 96.71 | 96.16 | 109,500 |
05 Mar 2024 | 95.91 | 97.35 | 95.91 | 96.56 | 96.01 | 115,500 |
04 Mar 2024 | 97.11 | 97.36 | 96.15 | 96.15 | 95.60 | 88,100 |
01 Mar 2024 | 96.19 | 97.40 | 96.19 | 96.96 | 96.41 | 96,700 |
29 Feb 2024 | 95.05 | 95.99 | 94.85 | 95.62 | 95.08 | 120,200 |
28 Feb 2024 | 95.46 | 96.09 | 94.38 | 94.84 | 94.30 | 113,100 |
27 Feb 2024 | 95.63 | 96.22 | 95.04 | 95.44 | 94.90 | 134,600 |
26 Feb 2024 | 94.96 | 96.12 | 94.36 | 95.61 | 95.07 | 119,200 |
23 Feb 2024 | 94.47 | 95.37 | 93.86 | 94.96 | 94.42 | 99,700 |
22 Feb 2024 | 94.92 | 95.91 | 94.27 | 95.52 | 94.98 | 69,500 |
21 Feb 2024 | 93.58 | 95.80 | 93.55 | 95.47 | 94.93 | 109,900 |
20 Feb 2024 | 94.14 | 94.14 | 92.79 | 92.89 | 92.36 | 71,200 |
16 Feb 2024 | 94.27 | 95.04 | 93.87 | 94.20 | 93.66 | 68,400 |
15 Feb 2024 | 92.03 | 94.77 | 92.03 | 94.38 | 93.84 | 230,700 |
14 Feb 2024 | 92.22 | 92.85 | 91.17 | 91.93 | 91.41 | 224,800 |
13 Feb 2024 | 92.46 | 92.67 | 91.13 | 91.76 | 91.24 | 115,900 |
12 Feb 2024 | 91.83 | 93.22 | 91.83 | 92.81 | 92.28 | 88,200 |
09 Feb 2024 | 92.90 | 93.31 | 91.57 | 91.75 | 91.23 | 87,400 |
08 Feb 2024 | 92.15 | 93.26 | 92.15 | 92.90 | 92.37 | 90,200 |
07 Feb 2024 | 91.65 | 92.22 | 91.06 | 92.03 | 91.51 | 195,700 |
06 Feb 2024 | 91.25 | 92.45 | 90.83 | 91.34 | 90.82 | 274,900 |
05 Feb 2024 | 90.67 | 91.34 | 89.69 | 90.88 | 90.36 | 135,900 |
02 Feb 2024 | 91.63 | 91.96 | 90.47 | 91.08 | 90.56 | 156,700 |
01 Feb 2024 | 92.54 | 93.07 | 90.79 | 91.75 | 91.23 | 113,900 |
31 Jan 2024 | 94.04 | 94.25 | 92.05 | 92.05 | 91.53 | 152,100 |
30 Jan 2024 | 91.55 | 94.05 | 91.30 | 93.97 | 93.44 | 115,400 |
29 Jan 2024 | 92.03 | 92.09 | 91.09 | 92.02 | 91.50 | 112,400 |
26 Jan 2024 | 91.59 | 92.31 | 90.66 | 92.31 | 91.79 | 106,000 |
25 Jan 2024 | 90.49 | 91.65 | 89.85 | 91.65 | 91.13 | 146,700 |
24 Jan 2024 | 89.12 | 90.08 | 88.93 | 89.85 | 89.34 | 112,600 |
23 Jan 2024 | 88.22 | 89.29 | 88.16 | 88.60 | 88.10 | 68,500 |
22 Jan 2024 | 88.10 | 88.80 | 87.44 | 88.48 | 87.98 | 163,800 |
19 Jan 2024 | 87.75 | 88.16 | 87.21 | 88.16 | 87.66 | 97,900 |
18 Jan 2024 | 88.18 | 88.18 | 86.84 | 87.76 | 87.26 | 131,100 |
17 Jan 2024 | 88.09 | 88.82 | 87.72 | 88.01 | 87.51 | 128,700 |
16 Jan 2024 | 91.24 | 91.47 | 88.95 | 89.01 | 88.50 | 109,200 |
12 Jan 2024 | 91.76 | 92.30 | 91.03 | 91.54 | 91.02 | 108,300 |
11 Jan 2024 | 90.66 | 91.04 | 90.07 | 90.36 | 89.85 | 180,500 |
10 Jan 2024 | 91.58 | 91.58 | 89.84 | 90.27 | 89.76 | 93,700 |
09 Jan 2024 | 92.84 | 92.84 | 90.90 | 91.44 | 90.92 | 62,100 |
08 Jan 2024 | 91.72 | 92.66 | 90.57 | 92.66 | 92.13 | 110,300 |
05 Jan 2024 | 94.07 | 94.22 | 92.73 | 93.47 | 92.94 | 100,000 |
04 Jan 2024 | 96.11 | 96.64 | 93.22 | 93.32 | 92.79 | 98,800 |
03 Jan 2024 | 94.15 | 96.06 | 93.83 | 95.70 | 95.16 | 258,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |