Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 103.35 | 103.55 | 100.25 | 101.45 | 101.45 | 120,636 |
20 May 2024 | 103.10 | 104.55 | 102.80 | 104.00 | 104.00 | 43,857 |
17 May 2024 | 104.70 | 104.80 | 101.70 | 103.15 | 103.15 | 104,340 |
16 May 2024 | 103.15 | 108.00 | 102.80 | 105.50 | 105.50 | 180,801 |
15 May 2024 | 102.65 | 104.65 | 102.20 | 102.75 | 102.75 | 76,884 |
14 May 2024 | 100.45 | 103.65 | 99.32 | 102.75 | 102.75 | 112,450 |
13 May 2024 | 100.60 | 101.30 | 99.42 | 101.10 | 101.10 | 83,675 |
10 May 2024 | 101.00 | 101.45 | 100.10 | 100.85 | 100.85 | 114,564 |
09 May 2024 | 100.85 | 101.55 | 99.90 | 100.65 | 100.65 | 61,084 |
09 May 2024 | 3 Dividend | |||||
08 May 2024 | 105.00 | 105.55 | 102.20 | 102.65 | 99.73 | 87,386 |
07 May 2024 | 102.50 | 106.35 | 102.50 | 105.50 | 102.50 | 91,340 |
06 May 2024 | 102.90 | 103.00 | 102.00 | 102.40 | 99.49 | 47,333 |
03 May 2024 | 102.40 | 105.35 | 102.25 | 102.25 | 99.34 | 106,000 |
02 May 2024 | 101.20 | 102.50 | 100.95 | 102.00 | 99.10 | 67,278 |
30 Apr 2024 | 101.90 | 102.10 | 100.30 | 100.60 | 97.74 | 99,840 |
29 Apr 2024 | 101.30 | 102.35 | 100.25 | 101.65 | 98.76 | 98,511 |
26 Apr 2024 | 103.45 | 103.60 | 100.30 | 100.30 | 97.45 | 189,333 |
25 Apr 2024 | 107.40 | 108.70 | 101.85 | 101.85 | 98.95 | 127,752 |
24 Apr 2024 | 109.00 | 109.10 | 106.25 | 106.30 | 103.28 | 88,881 |
23 Apr 2024 | 110.80 | 110.80 | 107.60 | 108.70 | 105.61 | 130,215 |
22 Apr 2024 | 110.15 | 110.55 | 107.90 | 110.15 | 107.02 | 116,834 |
19 Apr 2024 | 105.90 | 110.40 | 105.05 | 109.65 | 106.53 | 156,020 |
18 Apr 2024 | 107.85 | 107.95 | 104.35 | 106.10 | 103.08 | 114,459 |
17 Apr 2024 | 107.00 | 108.90 | 107.00 | 107.55 | 104.49 | 83,105 |
16 Apr 2024 | 107.20 | 108.45 | 105.35 | 107.40 | 104.35 | 117,669 |
15 Apr 2024 | 109.15 | 110.15 | 107.80 | 108.20 | 105.12 | 81,545 |
12 Apr 2024 | 111.05 | 111.70 | 109.20 | 109.45 | 106.34 | 121,912 |
11 Apr 2024 | 112.60 | 114.25 | 108.90 | 109.65 | 106.53 | 236,820 |
10 Apr 2024 | 114.60 | 115.05 | 111.15 | 113.55 | 110.32 | 144,950 |
09 Apr 2024 | 116.05 | 116.30 | 113.15 | 113.55 | 110.32 | 82,874 |
08 Apr 2024 | 114.50 | 116.70 | 114.20 | 115.75 | 112.46 | 131,023 |
05 Apr 2024 | 113.20 | 114.65 | 111.50 | 111.60 | 108.43 | 116,995 |
04 Apr 2024 | 112.35 | 114.60 | 111.15 | 114.10 | 110.86 | 113,428 |
03 Apr 2024 | 105.65 | 113.75 | 105.15 | 112.70 | 109.50 | 280,053 |
02 Apr 2024 | 105.00 | 106.85 | 103.40 | 104.55 | 101.58 | 178,505 |
28 Mar 2024 | 108.55 | 109.30 | 103.75 | 104.55 | 101.58 | 465,661 |
27 Mar 2024 | 107.70 | 108.00 | 105.00 | 108.00 | 104.93 | 131,893 |
26 Mar 2024 | 108.40 | 109.15 | 106.05 | 107.30 | 104.25 | 77,944 |
25 Mar 2024 | 109.80 | 109.80 | 107.65 | 108.30 | 105.22 | 68,898 |
22 Mar 2024 | 108.15 | 112.00 | 108.15 | 110.30 | 107.16 | 154,461 |
21 Mar 2024 | 110.00 | 111.85 | 108.10 | 108.50 | 105.41 | 150,325 |
20 Mar 2024 | 105.65 | 108.20 | 105.15 | 107.75 | 104.69 | 136,624 |
19 Mar 2024 | 106.10 | 108.50 | 105.90 | 106.15 | 103.13 | 70,341 |
18 Mar 2024 | 107.75 | 109.05 | 105.55 | 106.25 | 103.23 | 99,524 |
15 Mar 2024 | 105.05 | 108.80 | 105.00 | 106.60 | 103.57 | 654,642 |
14 Mar 2024 | 107.90 | 109.80 | 104.15 | 104.65 | 101.67 | 151,563 |
13 Mar 2024 | 109.85 | 112.50 | 108.00 | 108.40 | 105.32 | 157,402 |
12 Mar 2024 | 108.00 | 113.55 | 106.80 | 109.65 | 106.53 | 337,574 |
11 Mar 2024 | 103.50 | 105.30 | 102.30 | 103.75 | 100.80 | 106,782 |
08 Mar 2024 | 106.25 | 106.95 | 103.75 | 104.10 | 101.14 | 153,655 |
07 Mar 2024 | 103.05 | 106.65 | 102.00 | 106.10 | 103.08 | 123,792 |
06 Mar 2024 | 100.85 | 104.90 | 100.65 | 103.65 | 100.70 | 109,065 |
05 Mar 2024 | 102.20 | 102.30 | 100.20 | 101.00 | 98.13 | 118,135 |
04 Mar 2024 | 104.70 | 105.50 | 101.85 | 103.35 | 100.41 | 120,224 |
01 Mar 2024 | 101.25 | 105.75 | 101.25 | 105.05 | 102.06 | 188,907 |
29 Feb 2024 | 99.98 | 102.40 | 98.70 | 101.05 | 98.18 | 1,415,762 |
28 Feb 2024 | 99.70 | 102.40 | 99.48 | 100.70 | 97.84 | 228,825 |
27 Feb 2024 | 96.92 | 99.66 | 96.44 | 99.66 | 96.83 | 106,047 |
26 Feb 2024 | 97.10 | 97.64 | 96.08 | 97.14 | 94.38 | 77,467 |
23 Feb 2024 | 98.26 | 100.20 | 95.96 | 97.66 | 94.88 | 146,861 |
22 Feb 2024 | 99.90 | 100.50 | 96.68 | 97.96 | 95.17 | 166,229 |
21 Feb 2024 | 99.34 | 99.86 | 98.22 | 99.26 | 96.44 | 138,150 |
20 Feb 2024 | 101.90 | 103.30 | 98.70 | 99.66 | 96.83 | 142,897 |
19 Feb 2024 | 101.10 | 102.40 | 100.00 | 102.30 | 99.39 | 80,015 |
16 Feb 2024 | 100.10 | 101.65 | 99.92 | 101.50 | 98.61 | 131,124 |
15 Feb 2024 | 97.50 | 99.42 | 96.76 | 98.82 | 96.01 | 72,853 |
14 Feb 2024 | 96.70 | 97.70 | 95.76 | 96.68 | 93.93 | 50,446 |
13 Feb 2024 | 98.00 | 99.12 | 95.16 | 96.60 | 93.85 | 138,548 |
12 Feb 2024 | 96.56 | 99.66 | 96.50 | 98.42 | 95.62 | 93,536 |
09 Feb 2024 | 100.10 | 100.15 | 96.16 | 96.36 | 93.62 | 114,113 |
08 Feb 2024 | 100.10 | 101.95 | 99.28 | 100.10 | 97.25 | 94,530 |
07 Feb 2024 | 102.75 | 103.40 | 99.80 | 99.94 | 97.10 | 110,512 |
06 Feb 2024 | 103.80 | 104.35 | 98.80 | 102.80 | 99.88 | 119,924 |
05 Feb 2024 | 102.55 | 105.15 | 102.55 | 103.55 | 100.61 | 130,426 |
02 Feb 2024 | 102.30 | 102.85 | 101.15 | 101.90 | 99.00 | 119,600 |
01 Feb 2024 | 99.00 | 101.40 | 98.74 | 101.30 | 98.42 | 101,418 |
31 Jan 2024 | 99.80 | 102.70 | 98.06 | 101.45 | 98.57 | 174,434 |
30 Jan 2024 | 102.00 | 102.15 | 100.15 | 100.95 | 98.08 | 81,564 |
29 Jan 2024 | 97.54 | 102.30 | 97.52 | 101.80 | 98.91 | 130,001 |
26 Jan 2024 | 99.76 | 101.80 | 98.60 | 100.45 | 97.59 | 75,393 |
25 Jan 2024 | 100.75 | 101.05 | 97.82 | 99.74 | 96.90 | 87,473 |
24 Jan 2024 | 102.25 | 102.45 | 100.20 | 101.35 | 98.47 | 226,089 |
23 Jan 2024 | 96.30 | 100.20 | 96.30 | 99.68 | 96.85 | 139,370 |
22 Jan 2024 | 95.30 | 96.08 | 94.56 | 95.70 | 92.98 | 108,948 |
19 Jan 2024 | 94.82 | 96.48 | 94.08 | 94.66 | 91.97 | 136,475 |
18 Jan 2024 | 92.54 | 95.24 | 91.90 | 94.30 | 91.62 | 169,167 |
17 Jan 2024 | 92.76 | 94.18 | 90.34 | 92.12 | 89.50 | 253,741 |
16 Jan 2024 | 95.00 | 96.74 | 94.30 | 96.40 | 93.66 | 144,717 |
15 Jan 2024 | 98.14 | 100.35 | 95.66 | 95.74 | 93.02 | 194,472 |
12 Jan 2024 | 100.00 | 102.00 | 98.90 | 99.50 | 96.67 | 161,690 |
11 Jan 2024 | 102.60 | 103.35 | 101.05 | 101.15 | 98.27 | 124,274 |
10 Jan 2024 | 104.05 | 105.15 | 101.90 | 101.90 | 99.00 | 127,374 |
09 Jan 2024 | 108.60 | 108.70 | 104.25 | 104.30 | 101.33 | 114,554 |
08 Jan 2024 | 105.50 | 108.70 | 104.25 | 108.45 | 105.37 | 110,868 |
05 Jan 2024 | 104.00 | 106.20 | 103.15 | 105.40 | 102.40 | 107,673 |
04 Jan 2024 | 106.05 | 108.05 | 104.05 | 104.75 | 101.77 | 177,294 |
03 Jan 2024 | 113.00 | 113.00 | 107.20 | 107.30 | 104.25 | 133,256 |
02 Jan 2024 | 114.70 | 115.50 | 112.20 | 113.35 | 110.13 | 56,656 |
29 Dec 2023 | 114.25 | 114.40 | 113.30 | 114.30 | 111.05 | 19,757 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |