Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 84.13 | 85.30 | 83.90 | 85.16 | 85.16 | 1,542,600 |
09 May 2024 | 83.31 | 84.10 | 82.37 | 83.83 | 83.83 | 1,651,200 |
08 May 2024 | 85.11 | 85.25 | 82.42 | 83.16 | 83.16 | 1,740,000 |
07 May 2024 | 84.73 | 85.84 | 84.56 | 85.10 | 85.10 | 1,561,300 |
06 May 2024 | 85.15 | 85.43 | 83.72 | 84.41 | 84.41 | 1,555,900 |
03 May 2024 | 85.00 | 85.75 | 84.29 | 85.08 | 85.08 | 1,686,300 |
02 May 2024 | 82.48 | 84.64 | 82.12 | 84.48 | 84.48 | 2,070,400 |
02 May 2024 | 0.36 Dividend | |||||
01 May 2024 | 82.79 | 83.06 | 81.32 | 82.22 | 81.86 | 2,678,200 |
30 Apr 2024 | 84.12 | 84.42 | 82.57 | 83.34 | 82.98 | 2,294,100 |
29 Apr 2024 | 84.16 | 85.13 | 83.46 | 84.67 | 84.30 | 1,652,100 |
26 Apr 2024 | 83.16 | 85.15 | 83.16 | 83.85 | 83.48 | 2,462,700 |
25 Apr 2024 | 84.50 | 85.23 | 83.35 | 83.50 | 83.13 | 2,079,400 |
24 Apr 2024 | 83.45 | 84.75 | 82.99 | 84.52 | 84.15 | 3,187,600 |
23 Apr 2024 | 82.19 | 83.94 | 82.05 | 83.72 | 83.35 | 1,932,200 |
22 Apr 2024 | 81.00 | 82.50 | 80.84 | 82.12 | 81.76 | 1,949,500 |
19 Apr 2024 | 80.25 | 82.48 | 79.96 | 81.00 | 80.65 | 2,420,800 |
18 Apr 2024 | 80.68 | 80.77 | 79.14 | 80.29 | 79.94 | 2,580,900 |
17 Apr 2024 | 82.19 | 82.75 | 80.33 | 80.36 | 80.01 | 3,006,400 |
16 Apr 2024 | 79.99 | 82.27 | 79.37 | 82.06 | 81.70 | 3,176,900 |
15 Apr 2024 | 80.12 | 80.63 | 78.67 | 79.95 | 79.60 | 2,649,400 |
12 Apr 2024 | 80.78 | 81.48 | 79.07 | 79.77 | 79.42 | 3,513,700 |
11 Apr 2024 | 80.33 | 82.20 | 79.97 | 81.36 | 81.00 | 5,103,700 |
10 Apr 2024 | 79.80 | 80.92 | 78.29 | 79.86 | 79.51 | 4,440,800 |
09 Apr 2024 | 78.00 | 81.28 | 77.96 | 80.44 | 80.09 | 5,576,800 |
08 Apr 2024 | 79.33 | 80.43 | 77.41 | 77.80 | 77.46 | 5,986,400 |
05 Apr 2024 | 82.01 | 82.61 | 78.76 | 79.78 | 79.43 | 9,796,300 |
04 Apr 2024 | 88.53 | 89.48 | 80.02 | 81.53 | 81.17 | 23,227,100 |
03 Apr 2024 | 103.24 | 103.49 | 100.43 | 101.12 | 100.68 | 3,640,800 |
02 Apr 2024 | 104.84 | 105.31 | 102.53 | 103.81 | 103.36 | 1,609,000 |
01 Apr 2024 | 103.57 | 105.55 | 102.76 | 104.98 | 104.52 | 2,540,800 |
28 Mar 2024 | 106.70 | 107.50 | 106.00 | 106.53 | 106.06 | 1,407,900 |
27 Mar 2024 | 106.20 | 107.32 | 105.85 | 106.30 | 105.83 | 1,776,000 |
26 Mar 2024 | 103.07 | 105.68 | 102.76 | 105.60 | 105.14 | 2,653,300 |
25 Mar 2024 | 103.10 | 104.65 | 102.61 | 102.65 | 102.20 | 1,440,400 |
22 Mar 2024 | 102.70 | 104.32 | 102.62 | 103.17 | 102.72 | 2,479,300 |
21 Mar 2024 | 102.93 | 103.61 | 102.17 | 102.74 | 102.29 | 1,219,700 |
20 Mar 2024 | 104.06 | 104.69 | 101.85 | 103.18 | 102.73 | 1,762,700 |
19 Mar 2024 | 102.85 | 103.88 | 102.44 | 103.79 | 103.34 | 1,083,000 |
18 Mar 2024 | 101.60 | 103.57 | 100.56 | 102.86 | 102.41 | 1,289,900 |
15 Mar 2024 | 100.46 | 102.44 | 100.46 | 102.06 | 101.61 | 1,325,300 |
14 Mar 2024 | 102.83 | 103.25 | 100.64 | 101.33 | 100.89 | 1,012,600 |
13 Mar 2024 | 103.10 | 103.91 | 102.22 | 102.94 | 102.49 | 1,081,200 |
12 Mar 2024 | 102.44 | 103.55 | 101.78 | 103.10 | 102.65 | 1,352,400 |
11 Mar 2024 | 101.38 | 103.22 | 100.65 | 102.20 | 101.75 | 1,563,800 |
08 Mar 2024 | 99.65 | 101.27 | 98.60 | 101.19 | 100.75 | 1,436,500 |
07 Mar 2024 | 102.60 | 102.92 | 99.27 | 99.73 | 99.29 | 1,854,900 |
06 Mar 2024 | 103.37 | 103.58 | 101.95 | 102.44 | 101.99 | 1,110,000 |
05 Mar 2024 | 102.20 | 104.01 | 101.79 | 103.15 | 102.70 | 1,257,000 |
04 Mar 2024 | 102.00 | 102.35 | 100.85 | 102.24 | 101.79 | 1,085,900 |
01 Mar 2024 | 101.91 | 103.76 | 101.45 | 102.05 | 101.60 | 1,886,300 |
29 Feb 2024 | 101.49 | 102.54 | 100.80 | 102.21 | 101.76 | 2,199,900 |
28 Feb 2024 | 100.79 | 101.46 | 100.28 | 100.98 | 100.54 | 724,000 |
27 Feb 2024 | 101.67 | 102.52 | 100.79 | 100.82 | 100.38 | 937,300 |
26 Feb 2024 | 102.94 | 103.54 | 101.99 | 102.05 | 101.60 | 780,100 |
23 Feb 2024 | 104.00 | 104.35 | 102.67 | 102.67 | 102.22 | 794,200 |
22 Feb 2024 | 102.02 | 105.11 | 101.34 | 103.76 | 103.31 | 2,195,900 |
21 Feb 2024 | 102.16 | 102.65 | 101.16 | 101.84 | 101.39 | 1,396,200 |
20 Feb 2024 | 101.34 | 103.45 | 100.80 | 102.16 | 101.71 | 1,499,900 |
16 Feb 2024 | 103.45 | 103.45 | 100.67 | 101.23 | 100.79 | 2,034,200 |
15 Feb 2024 | 103.48 | 103.73 | 102.13 | 103.52 | 103.07 | 1,228,800 |
14 Feb 2024 | 103.60 | 104.04 | 101.20 | 102.85 | 102.40 | 1,509,400 |
13 Feb 2024 | 100.73 | 103.81 | 100.73 | 103.60 | 103.15 | 2,282,800 |
12 Feb 2024 | 100.50 | 101.89 | 100.20 | 101.14 | 100.70 | 883,300 |
09 Feb 2024 | 100.76 | 101.17 | 99.56 | 100.83 | 100.39 | 905,300 |
08 Feb 2024 | 100.22 | 102.14 | 100.00 | 100.88 | 100.44 | 1,263,200 |
07 Feb 2024 | 101.13 | 101.74 | 99.28 | 100.19 | 99.75 | 1,767,800 |
06 Feb 2024 | 104.03 | 104.35 | 100.69 | 101.06 | 100.62 | 1,567,300 |
05 Feb 2024 | 105.68 | 105.99 | 103.78 | 104.13 | 103.67 | 1,493,000 |
02 Feb 2024 | 106.02 | 106.90 | 104.99 | 106.10 | 105.64 | 1,496,900 |
01 Feb 2024 | 102.66 | 105.50 | 102.31 | 105.44 | 104.98 | 2,020,100 |
01 Feb 2024 | 0.36 Dividend | |||||
31 Jan 2024 | 103.44 | 103.61 | 101.81 | 102.44 | 101.63 | 2,725,700 |
30 Jan 2024 | 105.07 | 105.49 | 103.26 | 103.51 | 102.69 | 1,408,600 |
29 Jan 2024 | 104.73 | 105.59 | 104.29 | 104.93 | 104.10 | 1,218,800 |
26 Jan 2024 | 105.38 | 105.54 | 102.89 | 104.19 | 103.37 | 1,941,400 |
25 Jan 2024 | 106.14 | 106.86 | 102.45 | 105.04 | 104.21 | 2,119,000 |
24 Jan 2024 | 109.34 | 109.41 | 105.79 | 105.85 | 105.02 | 1,334,600 |
23 Jan 2024 | 109.99 | 110.46 | 108.96 | 109.56 | 108.70 | 846,700 |
22 Jan 2024 | 109.27 | 110.02 | 108.31 | 109.70 | 108.84 | 1,262,400 |
19 Jan 2024 | 110.42 | 110.61 | 108.17 | 109.24 | 108.38 | 1,235,800 |
18 Jan 2024 | 110.01 | 110.14 | 108.64 | 109.74 | 108.88 | 1,396,200 |
17 Jan 2024 | 107.71 | 110.13 | 107.69 | 109.99 | 109.12 | 1,619,400 |
16 Jan 2024 | 106.95 | 108.34 | 106.95 | 108.32 | 107.47 | 1,037,100 |
12 Jan 2024 | 107.61 | 108.11 | 106.65 | 107.15 | 106.31 | 744,200 |
11 Jan 2024 | 107.39 | 107.79 | 105.73 | 107.17 | 106.33 | 995,200 |
10 Jan 2024 | 107.53 | 108.18 | 106.41 | 107.18 | 106.34 | 990,900 |
09 Jan 2024 | 106.52 | 107.69 | 106.28 | 107.41 | 106.56 | 1,122,700 |
08 Jan 2024 | 106.18 | 107.94 | 105.75 | 107.38 | 106.53 | 1,604,400 |
05 Jan 2024 | 104.83 | 108.00 | 104.83 | 106.02 | 105.18 | 2,436,800 |
04 Jan 2024 | 106.82 | 111.88 | 105.02 | 105.26 | 104.43 | 5,531,500 |
03 Jan 2024 | 106.97 | 107.22 | 103.75 | 104.93 | 104.10 | 3,212,100 |
02 Jan 2024 | 107.67 | 108.15 | 105.85 | 106.56 | 105.72 | 2,698,000 |
29 Dec 2023 | 108.15 | 108.78 | 107.98 | 108.09 | 107.24 | 925,600 |
28 Dec 2023 | 107.41 | 108.62 | 107.41 | 108.13 | 107.28 | 912,100 |
27 Dec 2023 | 106.59 | 107.90 | 106.35 | 107.51 | 106.66 | 1,080,200 |
26 Dec 2023 | 104.33 | 106.67 | 104.19 | 106.51 | 105.67 | 1,027,900 |
22 Dec 2023 | 104.22 | 106.06 | 103.86 | 104.70 | 103.88 | 889,900 |
21 Dec 2023 | 104.03 | 104.61 | 103.13 | 103.96 | 103.14 | 1,005,700 |
20 Dec 2023 | 105.11 | 105.48 | 103.12 | 103.41 | 102.60 | 1,489,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |