Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 108.92 | 110.00 | 108.70 | 109.40 | 109.40 | 902 |
20 May 2024 | 109.96 | 110.36 | 109.76 | 109.76 | 109.76 | 432 |
17 May 2024 | 109.00 | 109.30 | 108.50 | 109.28 | 109.28 | 1,507 |
16 May 2024 | 109.20 | 109.80 | 108.36 | 109.42 | 109.42 | 5,179 |
15 May 2024 | 109.02 | 109.02 | 107.38 | 108.44 | 108.44 | 3,790 |
14 May 2024 | 108.84 | 108.84 | 107.76 | 108.06 | 108.06 | 2,907 |
14 May 2024 | 0.95 Dividend | |||||
13 May 2024 | 109.88 | 110.20 | 108.62 | 108.70 | 107.75 | 1,846 |
10 May 2024 | 110.58 | 110.68 | 109.32 | 109.72 | 108.76 | 7,602 |
09 May 2024 | 108.34 | 109.52 | 108.00 | 109.38 | 108.42 | 6,279 |
08 May 2024 | 108.86 | 109.00 | 107.38 | 108.68 | 107.73 | 3,761 |
07 May 2024 | 108.74 | 108.84 | 107.68 | 108.34 | 107.39 | 2,882 |
06 May 2024 | 108.10 | 109.30 | 107.84 | 108.88 | 107.93 | 5,580 |
03 May 2024 | 108.24 | 108.46 | 106.20 | 106.86 | 105.93 | 4,149 |
02 May 2024 | 108.92 | 109.62 | 108.36 | 108.64 | 107.69 | 7,110 |
30 Apr 2024 | 111.46 | 112.02 | 111.00 | 111.74 | 110.76 | 1,564 |
29 Apr 2024 | 109.70 | 112.14 | 109.52 | 111.56 | 110.58 | 3,405 |
26 Apr 2024 | 112.58 | 112.80 | 108.86 | 109.54 | 108.58 | 10,642 |
25 Apr 2024 | 112.64 | 113.88 | 111.46 | 112.46 | 111.48 | 2,074 |
24 Apr 2024 | 112.92 | 113.06 | 111.60 | 112.82 | 111.83 | 2,055 |
23 Apr 2024 | 113.32 | 113.52 | 112.14 | 112.34 | 111.36 | 3,225 |
22 Apr 2024 | 112.18 | 113.34 | 111.38 | 113.12 | 112.13 | 3,568 |
19 Apr 2024 | 111.22 | 113.00 | 111.10 | 112.34 | 111.36 | 2,226 |
18 Apr 2024 | 111.56 | 111.78 | 110.26 | 111.64 | 110.66 | 2,712 |
17 Apr 2024 | 111.36 | 112.06 | 111.20 | 111.40 | 110.43 | 2,223 |
16 Apr 2024 | 112.96 | 112.96 | 111.00 | 111.94 | 110.96 | 4,027 |
15 Apr 2024 | 113.72 | 114.24 | 112.82 | 113.24 | 112.25 | 6,022 |
12 Apr 2024 | 113.92 | 116.32 | 113.92 | 115.02 | 114.01 | 7,704 |
11 Apr 2024 | 113.46 | 114.46 | 112.64 | 112.64 | 111.66 | 3,772 |
10 Apr 2024 | 111.98 | 113.60 | 111.76 | 113.22 | 112.23 | 1,668 |
09 Apr 2024 | 111.24 | 111.56 | 110.72 | 111.48 | 110.51 | 2,565 |
08 Apr 2024 | 111.10 | 112.06 | 110.82 | 111.66 | 110.68 | 3,692 |
05 Apr 2024 | 110.70 | 111.74 | 110.52 | 111.74 | 110.76 | 4,677 |
04 Apr 2024 | 109.62 | 110.04 | 109.16 | 109.92 | 108.96 | 3,344 |
03 Apr 2024 | 111.28 | 111.28 | 110.24 | 110.44 | 109.47 | 2,592 |
02 Apr 2024 | 108.98 | 111.00 | 108.96 | 110.12 | 109.16 | 6,289 |
28 Mar 2024 | 106.24 | 107.24 | 106.24 | 107.10 | 106.16 | 2,660 |
27 Mar 2024 | 105.00 | 105.86 | 104.70 | 105.62 | 104.70 | 4,130 |
26 Mar 2024 | 106.00 | 106.00 | 104.74 | 105.34 | 104.42 | 925 |
25 Mar 2024 | 104.52 | 106.74 | 104.52 | 106.30 | 105.37 | 2,029 |
22 Mar 2024 | 104.82 | 105.00 | 104.36 | 104.72 | 103.80 | 1,494 |
21 Mar 2024 | 103.40 | 104.78 | 103.36 | 104.76 | 103.84 | 2,146 |
20 Mar 2024 | 103.92 | 104.30 | 103.42 | 103.42 | 102.52 | 4,911 |
19 Mar 2024 | 103.58 | 104.46 | 102.98 | 104.34 | 103.43 | 3,158 |
18 Mar 2024 | 102.04 | 103.54 | 102.02 | 103.38 | 102.48 | 2,624 |
15 Mar 2024 | 102.76 | 103.00 | 102.04 | 102.22 | 101.33 | 5,972 |
14 Mar 2024 | 100.24 | 102.14 | 100.24 | 102.08 | 101.19 | 9,483 |
13 Mar 2024 | 99.07 | 100.44 | 99.07 | 100.44 | 99.56 | 1,765 |
12 Mar 2024 | 99.89 | 100.38 | 99.21 | 99.29 | 98.42 | 2,952 |
11 Mar 2024 | 98.90 | 99.34 | 98.47 | 99.26 | 98.39 | 13,918 |
08 Mar 2024 | 98.47 | 98.59 | 97.60 | 98.56 | 97.70 | 5,198 |
07 Mar 2024 | 97.71 | 99.00 | 97.69 | 98.32 | 97.46 | 2,242 |
06 Mar 2024 | 97.39 | 98.38 | 97.35 | 98.26 | 97.40 | 2,439 |
05 Mar 2024 | 96.05 | 97.68 | 95.80 | 97.68 | 96.83 | 4,321 |
04 Mar 2024 | 97.81 | 97.84 | 96.21 | 96.30 | 95.46 | 2,297 |
01 Mar 2024 | 96.98 | 98.25 | 96.57 | 98.09 | 97.23 | 2,909 |
29 Feb 2024 | 96.12 | 96.87 | 96.03 | 96.86 | 96.01 | 883 |
28 Feb 2024 | 96.26 | 97.30 | 95.86 | 96.19 | 95.35 | 1,558 |
27 Feb 2024 | 95.94 | 96.99 | 95.63 | 96.17 | 95.33 | 2,957 |
26 Feb 2024 | 95.91 | 96.60 | 95.13 | 96.25 | 95.41 | 2,304 |
23 Feb 2024 | 96.63 | 96.63 | 95.22 | 95.90 | 95.06 | 1,855 |
22 Feb 2024 | 96.54 | 97.25 | 96.07 | 97.25 | 96.40 | 2,430 |
21 Feb 2024 | 95.10 | 96.48 | 94.94 | 96.23 | 95.39 | 1,794 |
20 Feb 2024 | 96.07 | 96.32 | 95.68 | 95.70 | 94.86 | 8,383 |
19 Feb 2024 | 95.92 | 96.74 | 95.91 | 96.00 | 95.16 | 3,685 |
16 Feb 2024 | 96.31 | 96.98 | 95.87 | 96.52 | 95.68 | 10,105 |
15 Feb 2024 | 93.83 | 95.24 | 93.56 | 95.24 | 94.41 | 4,808 |
14 Feb 2024 | 94.97 | 95.64 | 94.30 | 94.34 | 93.52 | 3,041 |
13 Feb 2024 | 95.31 | 96.01 | 94.00 | 94.85 | 94.02 | 4,685 |
13 Feb 2024 | 0.95 Dividend | |||||
12 Feb 2024 | 93.47 | 95.50 | 93.25 | 95.32 | 93.55 | 10,025 |
09 Feb 2024 | 96.01 | 97.05 | 94.43 | 94.43 | 92.67 | 6,619 |
08 Feb 2024 | 94.50 | 96.21 | 94.21 | 96.00 | 94.21 | 1,454 |
07 Feb 2024 | 95.36 | 95.40 | 94.37 | 94.43 | 92.67 | 1,206 |
06 Feb 2024 | 94.33 | 95.30 | 94.33 | 95.20 | 93.43 | 2,790 |
05 Feb 2024 | 94.79 | 95.00 | 93.97 | 94.74 | 92.98 | 4,211 |
02 Feb 2024 | 95.02 | 96.60 | 92.71 | 95.81 | 94.03 | 14,528 |
01 Feb 2024 | 95.47 | 96.20 | 94.96 | 95.21 | 93.44 | 2,399 |
31 Jan 2024 | 96.15 | 96.55 | 95.63 | 95.90 | 94.11 | 8,212 |
30 Jan 2024 | 95.04 | 95.70 | 94.33 | 95.70 | 93.92 | 967 |
29 Jan 2024 | 95.15 | 95.84 | 94.48 | 94.94 | 93.17 | 3,764 |
26 Jan 2024 | 94.15 | 94.16 | 93.51 | 93.51 | 91.77 | 2,058 |
25 Jan 2024 | 91.67 | 92.40 | 91.40 | 92.30 | 90.58 | 2,158 |
24 Jan 2024 | 90.43 | 90.82 | 89.84 | 90.82 | 89.13 | 853 |
23 Jan 2024 | 89.21 | 90.85 | 88.92 | 90.50 | 88.81 | 1,876 |
22 Jan 2024 | 88.01 | 89.14 | 87.93 | 88.38 | 86.73 | 1,365 |
19 Jan 2024 | 88.85 | 89.41 | 88.78 | 88.84 | 87.19 | 3,709 |
18 Jan 2024 | 89.42 | 89.45 | 88.35 | 88.71 | 87.06 | 2,937 |
17 Jan 2024 | 89.68 | 89.82 | 88.86 | 89.64 | 87.97 | 5,095 |
16 Jan 2024 | 91.39 | 92.00 | 90.48 | 90.59 | 88.90 | 2,429 |
15 Jan 2024 | 91.21 | 91.63 | 91.00 | 91.63 | 89.92 | 2,784 |
12 Jan 2024 | 90.81 | 91.64 | 90.49 | 90.53 | 88.84 | 3,616 |
11 Jan 2024 | 90.29 | 90.68 | 90.02 | 90.56 | 88.87 | 4,668 |
10 Jan 2024 | 91.56 | 91.56 | 89.94 | 90.02 | 88.34 | 4,904 |
09 Jan 2024 | 92.24 | 93.06 | 90.88 | 91.19 | 89.49 | 10,869 |
08 Jan 2024 | 93.30 | 94.00 | 90.36 | 90.97 | 89.28 | 7,162 |
05 Jan 2024 | 93.50 | 94.23 | 93.48 | 94.02 | 92.27 | 3,733 |
04 Jan 2024 | 94.52 | 95.50 | 93.70 | 93.70 | 91.96 | 2,087 |
03 Jan 2024 | 93.70 | 94.26 | 92.48 | 94.10 | 92.35 | 1,779 |
02 Jan 2024 | 91.36 | 93.47 | 91.20 | 93.18 | 91.45 | 2,977 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |