Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 94.26 | 94.41 | 93.78 | 94.31 | 94.31 | 1,978 |
01 May 2024 | 94.59 | 95.45 | 94.59 | 95.24 | 95.24 | 123 |
30 Apr 2024 | 96.35 | 97.90 | 95.06 | 96.21 | 96.21 | 585 |
29 Apr 2024 | 95.15 | 95.44 | 94.57 | 95.37 | 95.37 | 386 |
26 Apr 2024 | 94.33 | 94.68 | 93.95 | 94.48 | 94.48 | 363 |
25 Apr 2024 | 93.07 | 93.66 | 92.86 | 93.55 | 93.55 | 2,939 |
24 Apr 2024 | 92.39 | 93.11 | 91.95 | 92.84 | 92.84 | 660 |
23 Apr 2024 | 91.80 | 92.85 | 91.40 | 92.78 | 92.78 | 4,585 |
22 Apr 2024 | 91.22 | 91.81 | 91.02 | 91.30 | 91.30 | 52 |
19 Apr 2024 | 91.73 | 91.96 | 90.91 | 90.91 | 90.91 | 846 |
18 Apr 2024 | 89.62 | 90.23 | 89.54 | 90.21 | 90.21 | 1,506 |
17 Apr 2024 | 88.36 | 90.47 | 88.36 | 90.47 | 90.47 | 1,021 |
16 Apr 2024 | 88.54 | 88.79 | 88.05 | 88.56 | 88.56 | 485 |
15 Apr 2024 | 90.22 | 90.53 | 88.88 | 88.88 | 88.88 | 1,357 |
12 Apr 2024 | 90.06 | 90.54 | 89.86 | 90.00 | 90.00 | 1,698 |
11 Apr 2024 | 90.38 | 91.12 | 89.82 | 90.98 | 90.98 | 501 |
10 Apr 2024 | 89.83 | 90.19 | 89.71 | 89.90 | 89.90 | 4,072 |
09 Apr 2024 | 91.38 | 92.00 | 91.17 | 91.18 | 91.18 | 2,398 |
08 Apr 2024 | 91.70 | 91.95 | 91.40 | 91.94 | 91.94 | 128 |
05 Apr 2024 | 90.72 | 91.91 | 90.44 | 91.91 | 91.91 | 2,160 |
04 Apr 2024 | 91.92 | 92.41 | 90.90 | 90.90 | 90.90 | 3,238 |
03 Apr 2024 | 91.10 | 91.20 | 90.67 | 91.10 | 91.10 | 751 |
02 Apr 2024 | 91.71 | 91.71 | 91.02 | 91.13 | 91.13 | 2,273 |
28 Mar 2024 | 92.11 | 93.56 | 92.11 | 93.21 | 93.21 | 691 |
27 Mar 2024 | 91.75 | 92.57 | 91.75 | 92.44 | 92.44 | 1,973 |
26 Mar 2024 | 91.55 | 92.18 | 91.30 | 91.40 | 91.40 | 1,011 |
25 Mar 2024 | 92.73 | 92.73 | 91.45 | 91.64 | 91.64 | 1,554 |
22 Mar 2024 | 93.59 | 93.66 | 92.29 | 92.29 | 92.29 | 1,483 |
21 Mar 2024 | 92.94 | 93.65 | 91.85 | 92.24 | 92.24 | 6,153 |
20 Mar 2024 | 93.43 | 93.66 | 92.49 | 92.82 | 92.82 | 2,238 |
19 Mar 2024 | 92.63 | 93.58 | 92.36 | 93.58 | 93.58 | 1,203 |
18 Mar 2024 | 91.88 | 93.17 | 91.43 | 92.14 | 92.14 | 1,306 |
15 Mar 2024 | 90.84 | 92.10 | 90.84 | 91.58 | 91.58 | 2,685 |
14 Mar 2024 | 91.78 | 92.29 | 90.94 | 91.27 | 91.27 | 3,656 |
13 Mar 2024 | 93.02 | 93.15 | 92.65 | 92.98 | 92.98 | 326 |
12 Mar 2024 | 92.89 | 93.54 | 92.36 | 92.36 | 92.36 | 674 |
11 Mar 2024 | 92.39 | 92.76 | 91.63 | 92.48 | 92.48 | 1,471 |
08 Mar 2024 | 91.90 | 92.11 | 91.75 | 92.00 | 92.00 | 847 |
07 Mar 2024 | 92.74 | 92.86 | 91.83 | 92.08 | 92.08 | 1,144 |
06 Mar 2024 | 92.58 | 92.58 | 91.98 | 92.03 | 92.03 | 1,105 |
05 Mar 2024 | 93.12 | 93.71 | 92.28 | 92.28 | 92.28 | 1,499 |
04 Mar 2024 | 92.97 | 93.28 | 91.11 | 93.28 | 93.28 | 504 |
01 Mar 2024 | 91.98 | 92.41 | 91.46 | 92.05 | 92.05 | 483 |
29 Feb 2024 | 92.80 | 92.87 | 91.43 | 92.87 | 92.87 | 495 |
28 Feb 2024 | 92.17 | 92.96 | 91.92 | 92.95 | 92.95 | 165 |
27 Feb 2024 | 92.75 | 93.10 | 92.21 | 92.54 | 92.54 | 2,931 |
26 Feb 2024 | 93.40 | 93.43 | 91.79 | 91.79 | 91.79 | 39 |
23 Feb 2024 | 93.89 | 94.41 | 93.73 | 93.91 | 93.91 | 821 |
22 Feb 2024 | 93.56 | 94.17 | 93.33 | 94.13 | 94.13 | 647 |
22 Feb 2024 | 0.61 Dividend | |||||
21 Feb 2024 | 93.13 | 93.99 | 92.87 | 93.83 | 93.22 | 1,023 |
20 Feb 2024 | 92.60 | 93.68 | 92.11 | 93.31 | 92.70 | 3,896 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 93.74 | 94.16 | 92.74 | 93.93 | 93.32 | 847 |
15 Feb 2024 | 93.55 | 94.40 | 92.89 | 93.80 | 93.19 | 1,150 |
14 Feb 2024 | 90.77 | 94.23 | 88.66 | 93.32 | 92.72 | 1,337 |
13 Feb 2024 | 87.55 | 87.55 | 85.45 | 86.50 | 85.93 | 13,184 |
12 Feb 2024 | 88.00 | 88.12 | 87.11 | 87.52 | 86.95 | 3,118 |
09 Feb 2024 | 87.00 | 87.15 | 86.46 | 86.61 | 86.05 | 2,823 |
08 Feb 2024 | 86.50 | 87.10 | 86.00 | 86.75 | 86.19 | 1,053 |
07 Feb 2024 | 86.75 | 86.88 | 85.79 | 86.38 | 85.82 | 419 |
06 Feb 2024 | 86.51 | 87.57 | 86.33 | 86.95 | 86.38 | 1,937 |
05 Feb 2024 | 86.85 | 87.41 | 86.23 | 86.77 | 86.21 | 1,713 |
02 Feb 2024 | 86.95 | 87.51 | 85.55 | 86.44 | 85.88 | 964 |
01 Feb 2024 | 86.01 | 86.91 | 85.66 | 86.33 | 85.77 | 722 |
31 Jan 2024 | 86.98 | 87.87 | 86.95 | 87.50 | 86.93 | 1,254 |
30 Jan 2024 | 87.24 | 87.24 | 86.38 | 86.71 | 86.15 | 2,554 |
29 Jan 2024 | 87.58 | 87.58 | 86.60 | 86.63 | 86.07 | 207 |
26 Jan 2024 | 87.66 | 87.82 | 86.77 | 87.56 | 86.99 | 339 |
25 Jan 2024 | 88.12 | 88.58 | 86.90 | 87.28 | 86.71 | 2,119 |
24 Jan 2024 | 89.21 | 89.35 | 87.32 | 87.32 | 86.75 | 918 |
23 Jan 2024 | 89.43 | 89.44 | 87.58 | 87.62 | 87.05 | 2,617 |
22 Jan 2024 | 90.35 | 90.36 | 88.93 | 89.03 | 88.45 | 6,154 |
19 Jan 2024 | 89.90 | 89.90 | 88.56 | 89.44 | 88.86 | 1,422 |
18 Jan 2024 | 89.65 | 90.07 | 88.71 | 88.71 | 88.13 | 1,144 |
17 Jan 2024 | 90.41 | 91.11 | 88.12 | 89.00 | 88.42 | 401 |
16 Jan 2024 | 92.16 | 92.23 | 91.31 | 91.66 | 91.06 | 6,081 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 90.99 | 91.74 | 90.99 | 91.74 | 91.14 | 81 |
11 Jan 2024 | 90.94 | 90.95 | 90.16 | 90.20 | 89.61 | 592 |
10 Jan 2024 | 89.98 | 90.76 | 89.48 | 90.76 | 90.17 | 468 |
09 Jan 2024 | 88.92 | 89.85 | 88.88 | 89.52 | 88.94 | 583 |
08 Jan 2024 | 88.91 | 88.91 | 88.91 | 88.91 | 88.33 | 240 |
05 Jan 2024 | 88.42 | 88.45 | 88.17 | 88.28 | 87.71 | 483 |
04 Jan 2024 | 89.21 | 89.21 | 89.10 | 89.14 | 88.57 | 1,485 |
03 Jan 2024 | 89.58 | 89.92 | 89.21 | 89.45 | 88.86 | 146 |
02 Jan 2024 | 90.34 | 90.34 | 89.82 | 89.82 | 89.24 | 129 |
29 Dec 2023 | 90.26 | 91.07 | 90.26 | 90.75 | 90.16 | 323 |
28 Dec 2023 | 90.94 | 91.09 | 90.63 | 90.63 | 90.04 | 79 |
27 Dec 2023 | 90.82 | 90.82 | 90.82 | 90.82 | 90.23 | 35 |
22 Dec 2023 | 90.47 | 91.19 | 90.25 | 91.19 | 90.60 | 107 |
21 Dec 2023 | 89.05 | 89.53 | 88.25 | 89.17 | 88.59 | 69 |
20 Dec 2023 | 89.88 | 90.14 | 89.81 | 90.14 | 89.55 | 530 |
19 Dec 2023 | 90.70 | 90.92 | 90.31 | 90.55 | 89.96 | 582 |
18 Dec 2023 | 91.10 | 91.77 | 89.54 | 89.54 | 88.96 | 277 |
15 Dec 2023 | 91.99 | 91.99 | 89.86 | 90.08 | 89.49 | 395 |
14 Dec 2023 | 91.82 | 93.31 | 90.85 | 91.67 | 91.07 | 13,443 |
13 Dec 2023 | 88.64 | 89.88 | 88.50 | 89.77 | 89.19 | 1,013 |
12 Dec 2023 | 87.89 | 88.88 | 87.89 | 88.79 | 88.21 | 456 |
11 Dec 2023 | 87.59 | 88.06 | 87.41 | 87.79 | 87.22 | 1,603 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |