Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Apr 2024 | 94.37 | 94.72 | 94.01 | 94.15 | 94.15 | 4,835,540 |
22 Apr 2024 | 94.63 | 95.06 | 93.85 | 94.19 | 94.19 | 8,642,000 |
19 Apr 2024 | 95.42 | 96.22 | 94.49 | 94.53 | 94.53 | 11,237,600 |
18 Apr 2024 | 95.16 | 95.88 | 94.53 | 95.74 | 95.74 | 10,062,900 |
17 Apr 2024 | 94.61 | 95.07 | 93.66 | 94.84 | 94.84 | 10,181,200 |
16 Apr 2024 | 93.04 | 94.19 | 91.65 | 93.39 | 93.39 | 10,388,200 |
15 Apr 2024 | 93.59 | 93.92 | 92.54 | 93.10 | 93.10 | 11,597,300 |
12 Apr 2024 | 92.01 | 92.87 | 91.12 | 92.00 | 92.00 | 10,903,600 |
11 Apr 2024 | 91.23 | 92.41 | 90.83 | 92.00 | 92.00 | 15,330,200 |
10 Apr 2024 | 89.90 | 90.10 | 88.77 | 89.00 | 89.00 | 7,932,900 |
09 Apr 2024 | 90.00 | 91.16 | 89.87 | 91.00 | 91.00 | 7,194,600 |
08 Apr 2024 | 89.11 | 90.26 | 88.80 | 90.00 | 90.00 | 8,452,500 |
05 Apr 2024 | 89.15 | 90.25 | 88.80 | 88.84 | 88.84 | 9,706,400 |
04 Apr 2024 | 90.95 | 91.05 | 88.89 | 89.07 | 89.07 | 12,110,300 |
03 Apr 2024 | 91.01 | 91.44 | 90.28 | 90.33 | 90.33 | 8,876,600 |
02 Apr 2024 | 91.76 | 91.90 | 90.64 | 90.95 | 90.95 | 11,107,300 |
01 Apr 2024 | 93.81 | 93.92 | 91.69 | 92.56 | 92.56 | 10,360,000 |
28 Mar 2024 | 94.37 | 94.81 | 93.43 | 93.98 | 93.98 | 11,331,700 |
27 Mar 2024 | 93.27 | 94.15 | 92.32 | 94.13 | 94.13 | 11,095,700 |
26 Mar 2024 | 93.74 | 93.86 | 92.41 | 92.58 | 92.58 | 10,816,900 |
25 Mar 2024 | 94.07 | 95.52 | 92.77 | 93.75 | 93.75 | 14,548,800 |
22 Mar 2024 | 93.85 | 95.17 | 91.72 | 93.86 | 93.86 | 41,779,000 |
21 Mar 2024 | 100.44 | 101.92 | 99.76 | 100.82 | 100.82 | 17,176,000 |
20 Mar 2024 | 99.45 | 100.44 | 99.03 | 100.27 | 100.27 | 7,771,700 |
19 Mar 2024 | 98.50 | 100.04 | 98.44 | 99.96 | 99.96 | 6,168,900 |
18 Mar 2024 | 98.98 | 99.66 | 98.52 | 98.74 | 98.74 | 7,207,000 |
15 Mar 2024 | 100.30 | 101.16 | 99.34 | 99.64 | 99.64 | 15,194,400 |
14 Mar 2024 | 102.20 | 102.49 | 100.09 | 100.26 | 100.26 | 8,350,900 |
13 Mar 2024 | 100.61 | 102.00 | 100.33 | 101.36 | 101.36 | 7,326,400 |
12 Mar 2024 | 100.79 | 101.37 | 99.65 | 100.18 | 100.18 | 7,040,900 |
11 Mar 2024 | 99.90 | 101.76 | 99.44 | 101.08 | 101.08 | 8,537,400 |
08 Mar 2024 | 98.49 | 99.32 | 98.02 | 99.16 | 99.16 | 9,040,900 |
07 Mar 2024 | 97.99 | 98.40 | 97.68 | 98.19 | 98.19 | 8,133,900 |
06 Mar 2024 | 100.00 | 100.10 | 97.06 | 97.63 | 97.63 | 10,045,300 |
05 Mar 2024 | 99.00 | 99.17 | 98.00 | 98.31 | 98.31 | 8,670,600 |
04 Mar 2024 | 101.65 | 101.77 | 99.01 | 99.54 | 99.54 | 11,050,900 |
01 Mar 2024 | 103.87 | 103.94 | 101.83 | 101.88 | 101.88 | 7,347,600 |
01 Mar 2024 | 0.37 Dividend | |||||
29 Feb 2024 | 104.98 | 105.57 | 103.68 | 103.93 | 103.56 | 10,811,600 |
28 Feb 2024 | 104.10 | 105.44 | 103.70 | 104.35 | 103.98 | 4,219,800 |
27 Feb 2024 | 104.83 | 105.25 | 103.99 | 105.15 | 104.78 | 5,317,400 |
26 Feb 2024 | 105.31 | 106.10 | 103.76 | 104.54 | 104.17 | 5,831,500 |
23 Feb 2024 | 105.26 | 106.62 | 105.19 | 105.63 | 105.25 | 6,947,300 |
22 Feb 2024 | 105.80 | 106.01 | 104.08 | 105.08 | 104.71 | 6,705,500 |
21 Feb 2024 | 103.35 | 105.52 | 102.93 | 105.27 | 104.90 | 8,893,500 |
20 Feb 2024 | 103.13 | 103.84 | 102.17 | 103.30 | 102.93 | 8,759,500 |
16 Feb 2024 | 104.63 | 104.70 | 101.65 | 103.51 | 103.14 | 14,572,100 |
15 Feb 2024 | 107.02 | 107.34 | 105.83 | 106.05 | 105.67 | 7,201,300 |
14 Feb 2024 | 104.82 | 106.42 | 104.46 | 106.33 | 105.95 | 5,743,300 |
13 Feb 2024 | 104.99 | 105.80 | 104.25 | 105.00 | 104.63 | 6,180,500 |
12 Feb 2024 | 104.74 | 107.43 | 104.65 | 107.18 | 106.80 | 7,501,900 |
09 Feb 2024 | 103.80 | 104.94 | 103.33 | 104.50 | 104.13 | 5,449,000 |
08 Feb 2024 | 104.43 | 104.96 | 103.05 | 103.77 | 103.40 | 6,330,400 |
07 Feb 2024 | 102.39 | 104.34 | 102.35 | 103.79 | 103.42 | 9,447,800 |
06 Feb 2024 | 99.50 | 102.63 | 99.13 | 102.61 | 102.24 | 11,368,600 |
05 Feb 2024 | 100.50 | 100.59 | 99.05 | 99.68 | 99.33 | 10,097,900 |
02 Feb 2024 | 100.88 | 101.41 | 99.43 | 100.71 | 100.35 | 8,961,200 |
01 Feb 2024 | 101.90 | 102.25 | 100.61 | 101.76 | 101.40 | 7,666,700 |
31 Jan 2024 | 104.09 | 104.30 | 101.12 | 101.53 | 101.17 | 11,547,600 |
30 Jan 2024 | 103.34 | 104.31 | 103.13 | 104.18 | 103.81 | 7,542,800 |
29 Jan 2024 | 102.88 | 104.01 | 101.34 | 103.88 | 103.51 | 8,860,800 |
26 Jan 2024 | 101.57 | 103.27 | 101.22 | 102.75 | 102.38 | 9,735,800 |
25 Jan 2024 | 101.53 | 101.74 | 100.09 | 100.77 | 100.41 | 10,063,700 |
24 Jan 2024 | 101.78 | 101.80 | 100.69 | 100.76 | 100.40 | 7,879,300 |
23 Jan 2024 | 101.63 | 102.14 | 101.23 | 101.90 | 101.54 | 8,208,000 |
22 Jan 2024 | 101.75 | 101.81 | 100.09 | 100.56 | 100.20 | 9,897,400 |
19 Jan 2024 | 101.02 | 102.18 | 99.67 | 101.78 | 101.42 | 8,408,400 |
18 Jan 2024 | 101.00 | 101.43 | 100.07 | 100.94 | 100.58 | 8,852,400 |
17 Jan 2024 | 101.05 | 101.31 | 100.24 | 100.82 | 100.46 | 8,226,200 |
16 Jan 2024 | 103.94 | 104.22 | 101.36 | 101.72 | 101.36 | 10,547,900 |
12 Jan 2024 | 106.00 | 106.32 | 104.72 | 105.06 | 104.69 | 6,680,000 |
11 Jan 2024 | 104.22 | 106.01 | 103.73 | 105.90 | 105.52 | 9,537,700 |
10 Jan 2024 | 102.69 | 103.83 | 102.37 | 103.77 | 103.40 | 6,784,700 |
09 Jan 2024 | 103.17 | 103.40 | 102.50 | 102.74 | 102.37 | 7,759,500 |
08 Jan 2024 | 102.08 | 103.69 | 101.73 | 103.62 | 103.25 | 9,414,200 |
05 Jan 2024 | 102.46 | 103.68 | 101.90 | 102.08 | 101.72 | 8,039,900 |
04 Jan 2024 | 102.46 | 103.62 | 102.30 | 102.30 | 101.94 | 10,420,600 |
03 Jan 2024 | 105.72 | 107.48 | 104.00 | 104.04 | 103.67 | 10,573,700 |
02 Jan 2024 | 107.61 | 107.85 | 106.45 | 106.55 | 106.17 | 9,326,600 |
29 Dec 2023 | 108.96 | 109.96 | 108.09 | 108.57 | 108.18 | 7,660,900 |
28 Dec 2023 | 107.21 | 109.40 | 106.81 | 108.82 | 108.43 | 9,352,900 |
27 Dec 2023 | 108.34 | 108.59 | 106.85 | 107.13 | 106.75 | 10,157,900 |
26 Dec 2023 | 108.30 | 108.69 | 107.48 | 108.02 | 107.64 | 12,846,700 |
22 Dec 2023 | 108.26 | 110.80 | 107.45 | 108.04 | 107.66 | 46,642,900 |
21 Dec 2023 | 122.30 | 123.30 | 121.30 | 122.53 | 122.09 | 16,533,300 |
20 Dec 2023 | 121.13 | 123.39 | 121.00 | 121.43 | 121.00 | 9,176,600 |
19 Dec 2023 | 121.74 | 123.34 | 121.64 | 122.64 | 122.20 | 7,697,300 |
18 Dec 2023 | 121.41 | 121.84 | 120.86 | 121.14 | 120.71 | 6,874,800 |
15 Dec 2023 | 120.93 | 122.06 | 120.60 | 121.55 | 121.12 | 13,632,900 |
14 Dec 2023 | 121.44 | 122.59 | 119.82 | 121.02 | 120.59 | 9,590,500 |
13 Dec 2023 | 119.35 | 121.44 | 119.20 | 121.17 | 120.74 | 8,182,900 |
12 Dec 2023 | 119.68 | 119.99 | 118.58 | 119.64 | 119.21 | 7,378,400 |
11 Dec 2023 | 117.79 | 119.42 | 117.43 | 118.61 | 118.19 | 7,972,800 |
08 Dec 2023 | 114.50 | 116.29 | 114.47 | 115.91 | 115.50 | 6,121,000 |
07 Dec 2023 | 114.12 | 116.00 | 114.12 | 114.81 | 114.40 | 7,294,500 |
06 Dec 2023 | 116.00 | 117.14 | 115.57 | 116.11 | 115.70 | 6,317,000 |
05 Dec 2023 | 114.66 | 116.04 | 114.60 | 115.41 | 115.00 | 6,960,000 |
04 Dec 2023 | 113.08 | 115.32 | 113.00 | 115.15 | 114.74 | 10,086,600 |
01 Dec 2023 | 110.33 | 113.55 | 109.75 | 113.48 | 113.08 | 8,049,900 |
01 Dec 2023 | 0.37 Dividend | |||||
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |