Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 104.15 | 104.71 | 104.15 | 104.71 | 104.71 | 600 |
25 Apr 2024 | 102.89 | 103.99 | 102.89 | 103.66 | 103.66 | 1,000 |
24 Apr 2024 | 104.26 | 104.26 | 103.96 | 104.13 | 104.13 | 2,400 |
23 Apr 2024 | 103.30 | 104.18 | 103.30 | 104.18 | 104.18 | 600 |
22 Apr 2024 | 102.28 | 103.27 | 102.18 | 102.86 | 102.86 | 2,500 |
19 Apr 2024 | 102.38 | 102.38 | 101.89 | 101.89 | 101.89 | 700 |
18 Apr 2024 | 103.24 | 103.34 | 102.55 | 102.55 | 102.55 | 1,100 |
17 Apr 2024 | 103.69 | 103.69 | 102.70 | 102.86 | 102.86 | 600 |
16 Apr 2024 | 103.12 | 103.49 | 103.12 | 103.15 | 103.15 | 2,100 |
15 Apr 2024 | 105.03 | 105.09 | 103.55 | 103.55 | 103.55 | 1,500 |
12 Apr 2024 | 105.21 | 105.63 | 104.52 | 104.52 | 104.52 | 900 |
11 Apr 2024 | 105.79 | 106.21 | 105.47 | 106.21 | 106.21 | 1,900 |
10 Apr 2024 | 105.49 | 105.83 | 105.21 | 105.66 | 105.66 | 3,100 |
09 Apr 2024 | 106.92 | 106.92 | 106.25 | 106.51 | 106.51 | 1,500 |
08 Apr 2024 | 106.64 | 106.74 | 106.55 | 106.55 | 106.55 | 3,900 |
05 Apr 2024 | 105.61 | 106.49 | 105.61 | 106.47 | 106.47 | 4,100 |
04 Apr 2024 | 107.48 | 107.48 | 105.63 | 105.63 | 105.63 | 400 |
03 Apr 2024 | 106.17 | 106.96 | 106.17 | 106.66 | 106.66 | 1,200 |
02 Apr 2024 | 106.36 | 106.42 | 106.17 | 106.42 | 106.42 | 1,200 |
01 Apr 2024 | 107.41 | 107.41 | 107.19 | 107.20 | 107.20 | 400 |
28 Mar 2024 | 107.31 | 107.54 | 107.31 | 107.47 | 107.47 | 800 |
27 Mar 2024 | 107.05 | 107.32 | 107.05 | 107.32 | 107.32 | 200 |
26 Mar 2024 | 106.99 | 106.99 | 106.43 | 106.43 | 106.43 | 6,500 |
25 Mar 2024 | 106.71 | 106.93 | 106.69 | 106.77 | 106.77 | 1,300 |
22 Mar 2024 | 107.18 | 107.18 | 107.06 | 107.06 | 107.06 | 300 |
21 Mar 2024 | 107.32 | 107.51 | 107.25 | 107.25 | 107.25 | 1,000 |
20 Mar 2024 | 106.49 | 106.90 | 106.49 | 106.90 | 106.90 | 1,100 |
19 Mar 2024 | 105.92 | 105.92 | 105.92 | 105.92 | 105.92 | 300 |
18 Mar 2024 | 105.64 | 105.82 | 105.43 | 105.43 | 105.43 | 1,500 |
15 Mar 2024 | 105.21 | 105.21 | 105.05 | 105.05 | 105.05 | 900 |
14 Mar 2024 | 105.78 | 105.78 | 105.61 | 105.61 | 105.61 | 800 |
13 Mar 2024 | 106.09 | 106.14 | 106.09 | 106.14 | 106.14 | 600 |
12 Mar 2024 | 105.38 | 106.20 | 105.38 | 106.20 | 106.20 | 1,000 |
11 Mar 2024 | 104.96 | 105.10 | 104.57 | 105.10 | 105.10 | 800 |
08 Mar 2024 | 106.11 | 106.11 | 105.23 | 105.23 | 105.23 | 1,400 |
07 Mar 2024 | 105.20 | 105.85 | 105.20 | 105.85 | 105.85 | 1,300 |
06 Mar 2024 | 104.52 | 104.83 | 104.42 | 104.57 | 104.57 | 2,100 |
05 Mar 2024 | 104.50 | 104.50 | 103.82 | 103.82 | 103.82 | 6,300 |
04 Mar 2024 | 104.94 | 105.01 | 104.79 | 104.79 | 104.79 | 1,700 |
01 Mar 2024 | 104.08 | 104.92 | 104.08 | 104.92 | 104.92 | 800 |
29 Feb 2024 | 103.93 | 104.15 | 103.86 | 104.15 | 104.15 | 500 |
28 Feb 2024 | 103.50 | 103.57 | 103.49 | 103.57 | 103.57 | 300 |
27 Feb 2024 | 103.77 | 103.92 | 103.77 | 103.92 | 103.92 | 300 |
26 Feb 2024 | 104.18 | 104.18 | 103.82 | 103.82 | 103.82 | 800 |
23 Feb 2024 | 104.12 | 104.23 | 103.98 | 104.13 | 104.13 | 5,300 |
22 Feb 2024 | 103.13 | 104.00 | 103.13 | 103.90 | 103.90 | 4,000 |
21 Feb 2024 | 101.99 | 101.99 | 101.99 | 101.99 | 101.99 | 100 |
20 Feb 2024 | 102.38 | 102.38 | 101.88 | 101.95 | 101.95 | 2,600 |
16 Feb 2024 | 102.34 | 102.44 | 102.34 | 102.44 | 102.44 | 300 |
15 Feb 2024 | 102.10 | 102.72 | 102.10 | 102.72 | 102.72 | 500 |
14 Feb 2024 | 101.41 | 101.94 | 101.41 | 101.94 | 101.94 | 600 |
13 Feb 2024 | 101.17 | 101.39 | 100.31 | 100.82 | 100.82 | 15,000 |
12 Feb 2024 | 102.34 | 102.79 | 102.34 | 102.46 | 102.46 | 1,000 |
09 Feb 2024 | 102.47 | 102.47 | 102.47 | 102.47 | 102.47 | 400 |
08 Feb 2024 | 101.88 | 101.89 | 101.88 | 101.89 | 101.89 | 200 |
07 Feb 2024 | 101.51 | 101.90 | 101.51 | 101.84 | 101.84 | 600 |
06 Feb 2024 | 101.25 | 101.25 | 101.25 | 101.25 | 101.25 | 300 |
05 Feb 2024 | 101.06 | 101.11 | 101.02 | 101.02 | 101.02 | 6,200 |
02 Feb 2024 | 100.49 | 101.45 | 100.49 | 101.38 | 101.38 | 1,500 |
01 Feb 2024 | 99.69 | 101.15 | 99.69 | 101.15 | 101.15 | 21,100 |
31 Jan 2024 | 100.83 | 100.83 | 99.66 | 99.66 | 99.66 | 1,100 |
30 Jan 2024 | 101.00 | 101.00 | 100.98 | 100.98 | 100.98 | 1,900 |
29 Jan 2024 | 100.19 | 100.95 | 100.19 | 100.95 | 100.95 | 1,000 |
26 Jan 2024 | 100.30 | 100.30 | 100.30 | 100.30 | 100.30 | 200 |
25 Jan 2024 | 100.09 | 100.12 | 99.95 | 100.12 | 100.12 | 600 |
24 Jan 2024 | 100.15 | 100.15 | 99.69 | 99.69 | 99.69 | 900 |
23 Jan 2024 | 99.35 | 99.40 | 99.10 | 99.40 | 99.40 | 800 |
22 Jan 2024 | 99.18 | 99.30 | 99.18 | 99.24 | 99.24 | 1,200 |
19 Jan 2024 | 98.05 | 98.96 | 98.05 | 98.96 | 98.96 | 5,500 |
18 Jan 2024 | 97.41 | 98.02 | 97.41 | 98.02 | 98.02 | 2,600 |
17 Jan 2024 | 97.14 | 97.18 | 96.76 | 97.18 | 97.18 | 1,300 |
16 Jan 2024 | 98.10 | 98.10 | 97.72 | 97.72 | 97.72 | 1,200 |
12 Jan 2024 | 98.55 | 98.55 | 98.55 | 98.55 | 98.55 | 100 |
11 Jan 2024 | 98.76 | 98.76 | 98.18 | 98.42 | 98.42 | 900 |
10 Jan 2024 | 98.06 | 98.66 | 98.06 | 98.52 | 98.52 | 14,400 |
09 Jan 2024 | 97.92 | 98.03 | 97.79 | 98.03 | 98.03 | 1,200 |
08 Jan 2024 | 97.17 | 98.36 | 97.17 | 98.36 | 98.36 | 1,000 |
05 Jan 2024 | 96.96 | 97.23 | 96.96 | 97.11 | 97.11 | 900 |
04 Jan 2024 | 97.14 | 97.20 | 97.07 | 97.07 | 97.07 | 1,300 |
03 Jan 2024 | 97.34 | 97.34 | 97.14 | 97.14 | 97.14 | 900 |
02 Jan 2024 | 98.15 | 98.15 | 97.87 | 97.87 | 97.87 | 1,200 |
29 Dec 2023 | 98.85 | 98.93 | 98.72 | 98.72 | 98.72 | 400 |
28 Dec 2023 | 98.97 | 99.36 | 98.89 | 98.89 | 98.89 | 1,200 |
27 Dec 2023 | 98.76 | 98.92 | 98.76 | 98.92 | 98.92 | 1,200 |
26 Dec 2023 | 98.29 | 98.80 | 98.29 | 98.80 | 98.80 | 4,000 |
22 Dec 2023 | 98.28 | 98.73 | 98.09 | 98.29 | 98.29 | 4,500 |
21 Dec 2023 | 97.60 | 98.13 | 97.60 | 98.13 | 98.13 | 1,500 |
20 Dec 2023 | 98.41 | 98.59 | 97.10 | 97.10 | 97.10 | 600 |
20 Dec 2023 | 1.05 Dividend | |||||
19 Dec 2023 | 99.41 | 99.41 | 99.41 | 99.41 | 98.36 | 200 |
18 Dec 2023 | 98.50 | 98.70 | 98.42 | 98.42 | 97.38 | 5,300 |
15 Dec 2023 | 98.34 | 98.36 | 98.20 | 98.36 | 97.32 | 1,500 |
14 Dec 2023 | 98.50 | 98.57 | 98.50 | 98.54 | 97.50 | 900 |
13 Dec 2023 | 96.67 | 97.98 | 96.67 | 97.98 | 96.95 | 700 |
12 Dec 2023 | 96.08 | 96.62 | 96.08 | 96.62 | 95.60 | 1,300 |
11 Dec 2023 | 95.75 | 96.34 | 95.75 | 96.31 | 95.29 | 3,400 |
08 Dec 2023 | 95.36 | 95.95 | 95.36 | 95.95 | 94.94 | 1,500 |
07 Dec 2023 | 95.19 | 95.55 | 95.19 | 95.55 | 94.54 | 500 |
06 Dec 2023 | 95.58 | 95.58 | 94.85 | 94.85 | 93.85 | 600 |
05 Dec 2023 | 95.13 | 95.13 | 95.13 | 95.13 | 94.13 | 100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |