Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 May 2024 | 99.80 | 101.00 | 98.10 | 99.30 | 99.30 | 1,336 |
21 May 2024 | 99.38 | 100.00 | 98.35 | 99.30 | 99.30 | 3,451 |
20 May 2024 | 99.18 | 100.00 | 98.45 | 99.45 | 99.45 | 571 |
17 May 2024 | 99.90 | 102.50 | 99.50 | 100.39 | 100.39 | 1,410 |
16 May 2024 | 102.05 | 103.10 | 100.80 | 102.00 | 102.00 | 167,609 |
15 May 2024 | 102.85 | 103.80 | 101.00 | 101.70 | 101.70 | 63,725 |
14 May 2024 | 104.25 | 106.20 | 103.60 | 105.30 | 105.30 | 2,083 |
13 May 2024 | 101.85 | 104.40 | 100.60 | 103.90 | 103.90 | 111,567 |
10 May 2024 | 102.65 | 103.70 | 102.50 | 103.10 | 103.10 | 719 |
09 May 2024 | 101.85 | 103.00 | 102.30 | 102.33 | 102.33 | 13,313 |
08 May 2024 | 101.50 | 103.20 | 101.10 | 103.20 | 103.20 | 2,200 |
07 May 2024 | 100.70 | 101.60 | 99.55 | 99.97 | 99.97 | 116,847 |
03 May 2024 | 99.72 | 100.30 | 98.90 | 100.20 | 100.20 | 2,829 |
02 May 2024 | 98.75 | 99.15 | 97.30 | 99.00 | 99.00 | 1,687 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 98.82 | 99.35 | 98.30 | 98.85 | 98.85 | 30,798 |
29 Apr 2024 | 99.10 | 99.50 | 98.50 | 98.68 | 98.68 | 261,471 |
26 Apr 2024 | 98.20 | 101.60 | 97.50 | 98.61 | 98.61 | 17,111 |
26 Apr 2024 | 4.4 Dividend | |||||
25 Apr 2024 | 103.45 | 104.40 | 100.00 | 101.06 | 96.66 | 4,644 |
24 Apr 2024 | 104.55 | 104.80 | 103.50 | 104.07 | 99.54 | 24,115 |
23 Apr 2024 | 104.10 | 104.50 | 103.70 | 104.14 | 99.61 | 7,145 |
22 Apr 2024 | 105.60 | 105.50 | 103.20 | 104.32 | 99.78 | 8,895 |
19 Apr 2024 | 105.15 | 106.50 | 104.30 | 104.68 | 100.12 | 41,997 |
18 Apr 2024 | 104.05 | 106.90 | 103.60 | 105.44 | 100.85 | 34,556 |
17 Apr 2024 | 101.20 | 104.90 | 100.20 | 103.70 | 99.19 | 59,100 |
16 Apr 2024 | 101.10 | 102.00 | 100.30 | 101.62 | 97.19 | 6,075 |
15 Apr 2024 | 102.15 | 103.50 | 101.80 | 102.23 | 97.78 | 74,053 |
12 Apr 2024 | 102.85 | 104.30 | 102.90 | 103.82 | 99.30 | 64,711 |
11 Apr 2024 | 101.50 | 102.60 | 100.60 | 102.18 | 97.73 | 6,477 |
10 Apr 2024 | 102.15 | 102.70 | 101.00 | 101.81 | 97.38 | 121,015 |
09 Apr 2024 | 103.90 | 104.20 | 102.60 | 103.53 | 99.02 | 1,894 |
08 Apr 2024 | 103.75 | 104.70 | 102.40 | 104.27 | 99.73 | 12,032 |
05 Apr 2024 | 104.55 | 104.90 | 102.50 | 103.19 | 98.70 | 5,540 |
04 Apr 2024 | 105.80 | 106.20 | 104.50 | 105.52 | 100.93 | 9,607 |
03 Apr 2024 | 106.10 | 107.00 | 104.10 | 106.11 | 101.49 | 12,489 |
02 Apr 2024 | 107.20 | 107.70 | 106.09 | 107.26 | 102.59 | 20,818 |
28 Mar 2024 | 110.45 | 110.80 | 105.60 | 107.72 | 103.03 | 19,309 |
27 Mar 2024 | 110.05 | 111.90 | 109.10 | 111.30 | 106.46 | 10,199 |
26 Mar 2024 | 106.95 | 110.00 | 106.50 | 109.37 | 104.60 | 12,843 |
25 Mar 2024 | 107.05 | 108.30 | 106.10 | 108.10 | 103.40 | 10,737 |
22 Mar 2024 | 106.60 | 107.50 | 106.00 | 107.28 | 102.60 | 7,014 |
21 Mar 2024 | 107.25 | 107.50 | 106.40 | 106.64 | 101.99 | 4,358 |
20 Mar 2024 | 107.05 | 107.30 | 105.50 | 106.05 | 101.43 | 5,274 |
19 Mar 2024 | 106.65 | 107.20 | 105.40 | 106.45 | 101.82 | 6,029 |
18 Mar 2024 | 106.45 | 107.50 | 106.30 | 107.03 | 102.37 | 37,458 |
15 Mar 2024 | 107.60 | 109.00 | 105.90 | 107.44 | 102.77 | 8,613 |
14 Mar 2024 | 105.25 | 107.10 | 101.60 | 106.96 | 102.31 | 31,244 |
13 Mar 2024 | 103.65 | 105.50 | 103.50 | 104.13 | 99.60 | 101,267 |
12 Mar 2024 | 104.40 | 105.00 | 102.60 | 103.67 | 99.15 | 1,760 |
11 Mar 2024 | 102.30 | 105.00 | 101.30 | 104.30 | 99.76 | 7,252 |
08 Mar 2024 | 105.70 | 106.20 | 103.40 | 103.40 | 98.90 | 42,842 |
07 Mar 2024 | 102.60 | 106.70 | 101.20 | 105.16 | 100.58 | 18,396 |
06 Mar 2024 | 104.55 | 105.20 | 101.80 | 103.89 | 99.37 | 91,121 |
05 Mar 2024 | 107.45 | 108.30 | 105.00 | 105.41 | 100.82 | 6,634 |
04 Mar 2024 | 109.85 | 110.00 | 107.30 | 107.78 | 103.09 | 6,577 |
01 Mar 2024 | 110.20 | 111.10 | 105.30 | 108.30 | 103.59 | 38,613 |
29 Feb 2024 | 107.30 | 110.00 | 106.50 | 109.60 | 104.83 | 21,377 |
28 Feb 2024 | 106.50 | 107.60 | 106.50 | 107.38 | 102.71 | 6,126 |
27 Feb 2024 | 105.30 | 107.00 | 103.70 | 105.82 | 101.21 | 20,816 |
26 Feb 2024 | 104.45 | 106.40 | 104.00 | 104.86 | 100.29 | 14,626 |
23 Feb 2024 | 103.55 | 105.50 | 103.30 | 104.77 | 100.21 | 9,899 |
22 Feb 2024 | 99.70 | 103.60 | 99.45 | 101.50 | 97.08 | 101,574 |
21 Feb 2024 | 98.22 | 100.70 | 98.10 | 99.07 | 94.76 | 3,717 |
20 Feb 2024 | 99.05 | 99.95 | 98.65 | 99.38 | 95.06 | 9,022 |
19 Feb 2024 | 99.90 | 101.20 | 98.95 | 99.26 | 94.93 | 56,672 |
16 Feb 2024 | 102.80 | 103.10 | 99.70 | 100.55 | 96.18 | 6,392 |
15 Feb 2024 | 100.45 | 102.60 | 98.20 | 101.51 | 97.09 | 9,404 |
14 Feb 2024 | 98.65 | 99.90 | 98.60 | 99.35 | 95.02 | 18,630 |
13 Feb 2024 | 98.95 | 99.80 | 96.75 | 99.55 | 95.21 | 44,913 |
12 Feb 2024 | 99.43 | 99.95 | 98.55 | 99.20 | 94.88 | 53,612 |
09 Feb 2024 | 98.40 | 99.35 | 97.70 | 99.01 | 94.70 | 6,683 |
08 Feb 2024 | 99.25 | 100.60 | 98.50 | 99.61 | 95.27 | 6,036 |
07 Feb 2024 | 100.85 | 102.00 | 99.45 | 99.53 | 95.20 | 4,124 |
06 Feb 2024 | 101.55 | 102.20 | 100.60 | 101.29 | 96.88 | 5,944 |
05 Feb 2024 | 101.65 | 102.70 | 100.80 | 101.60 | 97.18 | 13,086 |
02 Feb 2024 | 99.85 | 101.50 | 99.75 | 100.10 | 95.74 | 1,597 |
01 Feb 2024 | 99.43 | 100.40 | 98.85 | 99.25 | 94.93 | 6,144 |
31 Jan 2024 | 100.45 | 101.50 | 99.35 | 100.27 | 95.90 | 10,119 |
30 Jan 2024 | 99.45 | 102.20 | 98.80 | 100.98 | 96.58 | 57,383 |
29 Jan 2024 | 109.70 | 110.30 | 95.50 | 103.13 | 98.64 | 45,203 |
26 Jan 2024 | 109.55 | 110.90 | 109.20 | 109.96 | 105.17 | 23,347 |
25 Jan 2024 | 110.70 | 111.30 | 109.69 | 110.19 | 105.40 | 11,669 |
24 Jan 2024 | 109.20 | 110.90 | 107.70 | 109.98 | 105.19 | 6,037 |
23 Jan 2024 | 107.45 | 108.70 | 106.40 | 107.90 | 103.20 | 41,029 |
22 Jan 2024 | 107.75 | 108.50 | 106.80 | 107.38 | 102.71 | 6,505 |
19 Jan 2024 | 107.95 | 108.10 | 106.80 | 107.65 | 102.96 | 6,363 |
18 Jan 2024 | 106.85 | 107.90 | 104.20 | 107.29 | 102.62 | 4,894 |
17 Jan 2024 | 106.45 | 106.90 | 105.10 | 106.14 | 101.52 | 11,050 |
16 Jan 2024 | 107.40 | 108.70 | 105.60 | 107.00 | 102.34 | 6,798 |
15 Jan 2024 | 108.15 | 109.00 | 107.70 | 108.14 | 103.43 | 8,152 |
12 Jan 2024 | 107.30 | 108.50 | 105.80 | 107.87 | 103.18 | 6,874 |
11 Jan 2024 | 106.75 | 108.00 | 105.80 | 107.46 | 102.78 | 16,846 |
10 Jan 2024 | 102.90 | 106.60 | 102.30 | 104.22 | 99.68 | 17,318 |
09 Jan 2024 | 102.55 | 103.30 | 101.70 | 102.30 | 97.84 | 4,687 |
08 Jan 2024 | 99.75 | 102.50 | 99.95 | 101.13 | 96.73 | 4,517 |
05 Jan 2024 | 99.72 | 100.20 | 98.95 | 99.33 | 95.00 | 3,892 |
04 Jan 2024 | 99.63 | 100.40 | 99.05 | 100.29 | 95.93 | 5,768 |
03 Jan 2024 | 101.10 | 102.00 | 98.60 | 99.36 | 95.03 | 7,828 |
02 Jan 2024 | 100.35 | 102.30 | 99.30 | 101.32 | 96.91 | 11,170 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |