Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 May 2024 | 102.94 | 103.85 | 102.10 | 103.85 | 103.85 | 130,200 |
30 May 2024 | 102.14 | 102.74 | 102.14 | 102.46 | 102.46 | 158,200 |
29 May 2024 | 102.83 | 102.94 | 102.10 | 102.14 | 102.14 | 211,300 |
28 May 2024 | 103.94 | 104.11 | 103.36 | 103.81 | 103.81 | 191,800 |
24 May 2024 | 103.51 | 103.88 | 103.34 | 103.62 | 103.62 | 147,500 |
23 May 2024 | 104.63 | 104.63 | 102.65 | 102.87 | 102.87 | 233,600 |
22 May 2024 | 104.09 | 104.70 | 103.70 | 104.17 | 104.17 | 339,700 |
21 May 2024 | 104.40 | 104.60 | 104.20 | 104.35 | 104.35 | 157,400 |
20 May 2024 | 104.72 | 104.97 | 104.45 | 104.71 | 104.71 | 138,300 |
17 May 2024 | 104.33 | 104.58 | 104.17 | 104.58 | 104.58 | 190,800 |
16 May 2024 | 104.70 | 104.73 | 104.08 | 104.15 | 104.15 | 191,500 |
15 May 2024 | 104.17 | 104.73 | 103.53 | 104.73 | 104.73 | 516,600 |
14 May 2024 | 103.29 | 103.61 | 103.03 | 103.58 | 103.58 | 134,200 |
13 May 2024 | 103.34 | 103.56 | 102.81 | 103.02 | 103.02 | 216,200 |
10 May 2024 | 103.47 | 103.51 | 102.78 | 102.99 | 102.99 | 174,900 |
09 May 2024 | 102.35 | 103.11 | 102.17 | 103.10 | 103.10 | 492,500 |
08 May 2024 | 102.05 | 102.53 | 101.90 | 102.27 | 102.27 | 216,600 |
07 May 2024 | 102.55 | 103.01 | 102.53 | 102.53 | 102.53 | 199,900 |
06 May 2024 | 102.21 | 102.42 | 101.96 | 102.28 | 102.28 | 280,500 |
03 May 2024 | 101.42 | 101.93 | 100.93 | 101.51 | 101.51 | 173,300 |
02 May 2024 | 100.19 | 100.48 | 99.11 | 100.21 | 100.21 | 326,700 |
01 May 2024 | 100.04 | 100.83 | 99.17 | 99.32 | 99.32 | 366,400 |
30 Apr 2024 | 102.59 | 102.59 | 100.41 | 100.41 | 100.41 | 236,100 |
29 Apr 2024 | 102.29 | 102.96 | 102.29 | 102.88 | 102.88 | 184,300 |
26 Apr 2024 | 101.76 | 102.50 | 101.49 | 102.11 | 102.11 | 328,800 |
25 Apr 2024 | 101.06 | 101.87 | 100.30 | 101.72 | 101.72 | 312,800 |
24 Apr 2024 | 101.75 | 102.14 | 100.97 | 101.46 | 101.46 | 191,800 |
23 Apr 2024 | 100.66 | 101.75 | 100.50 | 101.58 | 101.58 | 210,500 |
22 Apr 2024 | 100.46 | 101.42 | 99.65 | 100.77 | 100.77 | 358,000 |
19 Apr 2024 | 100.18 | 100.91 | 99.76 | 100.07 | 100.07 | 226,400 |
18 Apr 2024 | 101.09 | 101.14 | 99.85 | 100.03 | 100.03 | 259,400 |
17 Apr 2024 | 101.54 | 101.87 | 100.49 | 100.57 | 100.57 | 533,100 |
16 Apr 2024 | 102.04 | 102.04 | 100.99 | 101.52 | 101.52 | 385,800 |
15 Apr 2024 | 104.10 | 104.25 | 101.86 | 102.24 | 102.24 | 193,000 |
12 Apr 2024 | 104.68 | 105.00 | 102.99 | 103.36 | 103.36 | 215,300 |
11 Apr 2024 | 105.10 | 105.40 | 104.22 | 105.23 | 105.23 | 523,700 |
10 Apr 2024 | 105.01 | 105.36 | 104.22 | 104.82 | 104.82 | 281,900 |
09 Apr 2024 | 106.34 | 106.56 | 105.19 | 106.29 | 106.29 | 238,700 |
08 Apr 2024 | 106.03 | 106.25 | 105.69 | 105.80 | 105.80 | 182,100 |
05 Apr 2024 | 105.25 | 106.14 | 105.08 | 105.89 | 105.89 | 282,000 |
04 Apr 2024 | 107.02 | 107.06 | 104.85 | 105.10 | 105.10 | 185,300 |
03 Apr 2024 | 105.61 | 106.50 | 105.61 | 106.35 | 106.35 | 238,800 |
02 Apr 2024 | 105.97 | 105.98 | 105.19 | 105.86 | 105.86 | 331,400 |
01 Apr 2024 | 106.84 | 106.89 | 106.25 | 106.72 | 106.72 | 326,200 |
28 Mar 2024 | 106.10 | 106.76 | 105.96 | 106.49 | 106.49 | 320,500 |
27 Mar 2024 | 104.66 | 105.84 | 104.66 | 105.84 | 105.84 | 441,000 |
26 Mar 2024 | 105.06 | 105.30 | 104.26 | 104.28 | 104.28 | 201,000 |
25 Mar 2024 | 104.93 | 105.48 | 104.83 | 104.87 | 104.87 | 165,500 |
22 Mar 2024 | 105.71 | 105.72 | 105.10 | 105.15 | 105.15 | 236,000 |
21 Mar 2024 | 105.35 | 105.91 | 105.18 | 105.64 | 105.64 | 518,800 |
20 Mar 2024 | 103.25 | 104.76 | 103.15 | 104.64 | 104.64 | 235,200 |
19 Mar 2024 | 102.65 | 103.45 | 102.52 | 103.45 | 103.45 | 150,800 |
18 Mar 2024 | 102.91 | 103.20 | 102.44 | 102.81 | 102.81 | 178,500 |
18 Mar 2024 | 0.382 Dividend | |||||
15 Mar 2024 | 102.29 | 103.13 | 102.15 | 102.73 | 102.35 | 197,100 |
14 Mar 2024 | 103.71 | 103.83 | 102.31 | 102.95 | 102.57 | 271,500 |
13 Mar 2024 | 103.43 | 104.04 | 103.35 | 103.61 | 103.22 | 254,300 |
12 Mar 2024 | 103.01 | 103.29 | 102.26 | 103.18 | 102.80 | 188,700 |
11 Mar 2024 | 102.06 | 102.67 | 101.56 | 102.66 | 102.28 | 207,100 |
08 Mar 2024 | 103.32 | 103.50 | 102.31 | 102.34 | 101.96 | 304,500 |
07 Mar 2024 | 102.30 | 103.45 | 102.30 | 103.10 | 102.72 | 301,100 |
06 Mar 2024 | 101.93 | 102.25 | 101.49 | 101.84 | 101.46 | 272,700 |
05 Mar 2024 | 101.41 | 101.79 | 100.65 | 101.05 | 100.67 | 488,300 |
04 Mar 2024 | 102.84 | 102.92 | 101.90 | 101.98 | 101.60 | 215,600 |
01 Mar 2024 | 101.83 | 102.75 | 101.66 | 102.71 | 102.33 | 263,500 |
29 Feb 2024 | 100.94 | 101.49 | 100.73 | 101.34 | 100.96 | 271,800 |
28 Feb 2024 | 100.47 | 100.89 | 100.20 | 100.52 | 100.15 | 215,300 |
27 Feb 2024 | 101.00 | 101.12 | 100.71 | 100.80 | 100.43 | 300,000 |
26 Feb 2024 | 100.53 | 101.07 | 100.32 | 100.67 | 100.30 | 337,300 |
23 Feb 2024 | 100.40 | 100.70 | 100.18 | 100.41 | 100.04 | 342,000 |
22 Feb 2024 | 99.77 | 100.68 | 99.48 | 100.39 | 100.02 | 390,500 |
21 Feb 2024 | 98.42 | 99.17 | 98.25 | 99.17 | 98.80 | 469,900 |
20 Feb 2024 | 98.60 | 98.62 | 98.01 | 98.32 | 97.95 | 844,500 |
16 Feb 2024 | 99.66 | 100.05 | 99.11 | 99.18 | 98.81 | 361,600 |
15 Feb 2024 | 98.51 | 99.79 | 98.51 | 99.59 | 99.22 | 372,100 |
14 Feb 2024 | 97.97 | 98.24 | 97.33 | 98.15 | 97.79 | 370,700 |
13 Feb 2024 | 97.51 | 97.91 | 96.61 | 97.27 | 96.91 | 454,900 |
12 Feb 2024 | 98.70 | 99.70 | 98.70 | 99.20 | 98.83 | 235,800 |
09 Feb 2024 | 98.13 | 98.54 | 97.84 | 98.43 | 98.06 | 345,000 |
08 Feb 2024 | 97.33 | 98.07 | 97.24 | 97.95 | 97.59 | 517,500 |
07 Feb 2024 | 96.94 | 97.33 | 96.46 | 97.08 | 96.72 | 424,700 |
06 Feb 2024 | 96.13 | 96.44 | 96.01 | 96.22 | 95.86 | 521,800 |
05 Feb 2024 | 95.94 | 96.29 | 95.15 | 95.89 | 95.53 | 388,600 |
02 Feb 2024 | 95.94 | 96.64 | 95.32 | 96.25 | 95.89 | 616,700 |
01 Feb 2024 | 96.21 | 96.46 | 95.43 | 96.24 | 95.88 | 306,500 |
31 Jan 2024 | 97.13 | 97.14 | 95.71 | 95.72 | 95.36 | 330,700 |
30 Jan 2024 | 96.62 | 97.67 | 96.59 | 97.52 | 97.16 | 445,800 |
29 Jan 2024 | 96.50 | 97.08 | 96.11 | 97.08 | 96.72 | 192,300 |
26 Jan 2024 | 96.72 | 96.92 | 96.16 | 96.56 | 96.20 | 255,100 |
25 Jan 2024 | 96.73 | 96.89 | 96.05 | 96.77 | 96.41 | 240,300 |
24 Jan 2024 | 96.70 | 96.80 | 95.92 | 96.03 | 95.67 | 350,100 |
23 Jan 2024 | 96.40 | 96.66 | 95.88 | 96.26 | 95.90 | 476,500 |
22 Jan 2024 | 95.67 | 96.48 | 95.62 | 96.30 | 95.94 | 298,100 |
19 Jan 2024 | 95.16 | 95.73 | 94.71 | 95.62 | 95.26 | 321,800 |
18 Jan 2024 | 94.55 | 94.94 | 93.91 | 94.87 | 94.52 | 372,700 |
17 Jan 2024 | 94.16 | 94.60 | 93.84 | 94.23 | 93.88 | 544,900 |
16 Jan 2024 | 95.51 | 95.51 | 94.80 | 95.06 | 94.71 | 881,300 |
12 Jan 2024 | 96.54 | 96.69 | 95.58 | 95.92 | 95.56 | 217,900 |
11 Jan 2024 | 95.96 | 96.06 | 95.20 | 95.88 | 95.52 | 304,900 |
10 Jan 2024 | 96.19 | 96.19 | 95.45 | 95.91 | 95.55 | 360,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |