Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2024 | 89.00 | 90.15 | 88.63 | 89.27 | 89.27 | 6,811,929 |
17 May 2024 | 90.32 | 90.40 | 89.05 | 89.64 | 89.64 | 4,233,035 |
16 May 2024 | 88.80 | 91.11 | 89.75 | 90.34 | 90.34 | 9,624,770 |
15 May 2024 | 91.25 | 92.25 | 90.47 | 90.56 | 90.56 | 366,924 |
14 May 2024 | 92.69 | 93.27 | 90.50 | 91.88 | 91.88 | 3,562,990 |
13 May 2024 | 91.44 | 93.17 | 90.02 | 91.77 | 91.77 | 167,388 |
13 May 2024 | 3.76 Dividend | |||||
10 May 2024 | 92.68 | 94.47 | 92.62 | 94.30 | 90.54 | 205,712 |
09 May 2024 | 92.50 | 93.64 | 91.90 | 92.17 | 88.49 | 172,756 |
08 May 2024 | 92.25 | 93.72 | 92.23 | 93.08 | 89.37 | 729,606 |
07 May 2024 | 89.30 | 91.96 | 90.47 | 91.41 | 87.76 | 2,257,582 |
03 May 2024 | 90.45 | 92.46 | 91.12 | 91.25 | 87.61 | 358,760 |
02 May 2024 | 94.00 | 94.57 | 91.35 | 91.84 | 88.18 | 936,776 |
01 May 2024 | 93.08 | 93.08 | 93.08 | 93.08 | 89.37 | 57,056 |
30 Apr 2024 | 92.00 | 93.16 | 90.68 | 92.92 | 89.21 | 2,115,793 |
29 Apr 2024 | 91.66 | 92.60 | 91.58 | 91.99 | 88.32 | 128,118 |
26 Apr 2024 | 91.57 | 92.17 | 89.67 | 91.24 | 87.60 | 11,335,870 |
25 Apr 2024 | 87.50 | 92.53 | 87.17 | 91.37 | 87.72 | 2,565,702 |
24 Apr 2024 | 89.70 | 89.62 | 87.48 | 88.04 | 84.53 | 711,411 |
23 Apr 2024 | 88.50 | 88.97 | 87.64 | 88.68 | 85.14 | 1,601,297 |
22 Apr 2024 | 87.50 | 88.53 | 86.36 | 87.75 | 84.25 | 2,680,107 |
19 Apr 2024 | 85.34 | 86.98 | 84.71 | 86.47 | 83.02 | 1,118,121 |
18 Apr 2024 | 86.02 | 86.70 | 85.09 | 85.25 | 81.85 | 3,281,606 |
17 Apr 2024 | 86.40 | 87.32 | 85.78 | 86.46 | 83.01 | 869,263 |
16 Apr 2024 | 87.00 | 87.98 | 86.19 | 86.78 | 83.32 | 937,665 |
15 Apr 2024 | 86.96 | 88.15 | 85.95 | 87.78 | 84.28 | 1,826,420 |
12 Apr 2024 | 85.75 | 87.41 | 86.14 | 86.49 | 83.04 | 610,308 |
11 Apr 2024 | 87.86 | 88.65 | 86.43 | 87.22 | 83.74 | 962,362 |
10 Apr 2024 | 89.56 | 88.48 | 86.69 | 88.03 | 84.52 | 1,142,937 |
09 Apr 2024 | 86.59 | 87.53 | 86.07 | 86.52 | 83.07 | 1,052,247 |
08 Apr 2024 | 87.92 | 88.71 | 86.81 | 87.06 | 83.59 | 941,220 |
05 Apr 2024 | 88.00 | 89.26 | 86.74 | 87.36 | 83.88 | 2,582,918 |
04 Apr 2024 | 88.40 | 89.89 | 88.29 | 89.07 | 85.52 | 369,237 |
03 Apr 2024 | 88.74 | 89.03 | 88.30 | 88.91 | 85.37 | 1,380,284 |
02 Apr 2024 | 89.40 | 91.50 | 88.51 | 88.74 | 85.21 | 3,132,544 |
28 Mar 2024 | 91.29 | 92.32 | 90.75 | 91.39 | 87.74 | 1,445,008 |
27 Mar 2024 | 91.33 | 92.02 | 90.56 | 91.62 | 87.96 | 1,089,592 |
26 Mar 2024 | 90.25 | 91.68 | 89.49 | 91.22 | 87.59 | 925,161 |
25 Mar 2024 | 88.85 | 89.74 | 88.37 | 89.38 | 85.81 | 736,320 |
22 Mar 2024 | 88.00 | 89.21 | 87.02 | 88.70 | 85.16 | 1,518,250 |
21 Mar 2024 | 88.09 | 88.46 | 86.82 | 87.06 | 83.59 | 1,304,095 |
20 Mar 2024 | 87.46 | 87.75 | 87.03 | 87.66 | 84.16 | 1,841,375 |
19 Mar 2024 | 88.90 | 88.75 | 86.91 | 87.20 | 83.72 | 3,509,043 |
18 Mar 2024 | 88.64 | 88.30 | 87.67 | 88.03 | 84.52 | 741,119 |
15 Mar 2024 | 88.24 | 89.32 | 87.62 | 88.29 | 84.77 | 1,312,828 |
14 Mar 2024 | 88.25 | 89.47 | 87.95 | 88.26 | 84.74 | 1,509,603 |
13 Mar 2024 | 88.99 | 89.40 | 87.80 | 88.42 | 84.89 | 1,144,303 |
12 Mar 2024 | 90.10 | 89.28 | 87.79 | 88.56 | 85.03 | 231,911 |
11 Mar 2024 | 88.61 | 89.20 | 87.16 | 88.35 | 84.82 | 2,938,414 |
08 Mar 2024 | 88.67 | 88.53 | 87.28 | 87.65 | 84.16 | 3,714,251 |
07 Mar 2024 | 87.01 | 88.38 | 86.89 | 87.94 | 84.43 | 977,676 |
06 Mar 2024 | 88.21 | 88.14 | 86.78 | 87.25 | 83.77 | 2,407,298 |
05 Mar 2024 | 87.20 | 88.14 | 86.29 | 87.63 | 84.13 | 492,364 |
04 Mar 2024 | 87.10 | 87.81 | 86.20 | 86.74 | 83.28 | 628,151 |
01 Mar 2024 | 88.55 | 88.51 | 87.08 | 87.41 | 83.93 | 1,257,646 |
29 Feb 2024 | 88.75 | 89.38 | 87.85 | 87.89 | 84.39 | 2,286,262 |
28 Feb 2024 | 88.85 | 89.61 | 88.29 | 88.94 | 85.39 | 1,158,437 |
27 Feb 2024 | 90.00 | 89.82 | 87.68 | 88.83 | 85.28 | 485,126 |
26 Feb 2024 | 90.00 | 90.84 | 89.17 | 89.64 | 86.06 | 478,918 |
23 Feb 2024 | 89.53 | 89.80 | 88.48 | 89.73 | 86.15 | 658,253 |
22 Feb 2024 | 88.40 | 89.02 | 86.84 | 88.74 | 85.20 | 609,560 |
21 Feb 2024 | 87.69 | 87.66 | 86.06 | 87.09 | 83.62 | 1,258,859 |
20 Feb 2024 | 87.10 | 88.91 | 85.49 | 87.12 | 83.65 | 2,982,556 |
19 Feb 2024 | 86.18 | 86.98 | 85.66 | 86.21 | 82.77 | 578,486 |
16 Feb 2024 | 86.44 | 86.81 | 85.39 | 86.42 | 82.97 | 629,728 |
15 Feb 2024 | 85.50 | 86.61 | 84.97 | 86.39 | 82.95 | 682,016 |
14 Feb 2024 | 85.50 | 86.21 | 84.94 | 85.16 | 81.76 | 1,119,102 |
13 Feb 2024 | 85.50 | 86.61 | 85.48 | 85.81 | 82.39 | 1,781,548 |
12 Feb 2024 | 86.50 | 87.02 | 85.47 | 85.98 | 82.55 | 1,710,594 |
09 Feb 2024 | 86.68 | 87.05 | 85.97 | 86.50 | 83.06 | 431,038 |
08 Feb 2024 | 87.29 | 87.92 | 85.54 | 85.86 | 82.43 | 1,097,215 |
07 Feb 2024 | 87.76 | 88.29 | 86.70 | 87.47 | 83.98 | 287,501 |
06 Feb 2024 | 87.29 | 87.55 | 86.48 | 87.12 | 83.65 | 818,537 |
05 Feb 2024 | 89.54 | 88.10 | 86.98 | 87.38 | 83.90 | 2,076,710 |
02 Feb 2024 | 89.14 | 90.07 | 87.57 | 89.01 | 85.46 | 1,011,620 |
01 Feb 2024 | 94.46 | 93.28 | 88.93 | 93.24 | 89.52 | 960,429 |
31 Jan 2024 | 92.47 | 94.27 | 91.89 | 93.36 | 89.64 | 1,054,906 |
30 Jan 2024 | 92.61 | 93.23 | 92.04 | 92.60 | 88.91 | 922,895 |
29 Jan 2024 | 92.50 | 93.03 | 91.52 | 92.69 | 88.99 | 707,698 |
26 Jan 2024 | 93.30 | 92.65 | 91.12 | 92.25 | 88.57 | 473,136 |
25 Jan 2024 | 92.01 | 93.11 | 91.03 | 91.73 | 88.07 | 710,535 |
24 Jan 2024 | 91.50 | 93.12 | 90.35 | 92.55 | 88.86 | 540,331 |
23 Jan 2024 | 93.73 | 94.77 | 91.92 | 92.55 | 88.86 | 755,040 |
22 Jan 2024 | 93.83 | 94.61 | 93.23 | 94.09 | 90.34 | 880,068 |
19 Jan 2024 | 95.00 | 95.54 | 93.77 | 94.07 | 90.32 | 413,102 |
18 Jan 2024 | 94.00 | 95.96 | 93.43 | 94.51 | 90.74 | 408,730 |
17 Jan 2024 | 93.77 | 95.79 | 93.59 | 95.36 | 91.56 | 2,812,927 |
16 Jan 2024 | 94.65 | 95.48 | 93.79 | 95.23 | 91.43 | 1,205,582 |
15 Jan 2024 | 95.44 | 96.23 | 94.22 | 94.52 | 90.75 | 855,334 |
12 Jan 2024 | 96.00 | 96.48 | 94.52 | 95.86 | 92.03 | 1,881,020 |
11 Jan 2024 | 95.50 | 95.97 | 94.28 | 95.16 | 91.37 | 1,479,822 |
10 Jan 2024 | 94.19 | 95.77 | 93.83 | 94.92 | 91.14 | 733,455 |
09 Jan 2024 | 95.00 | 95.36 | 93.56 | 94.93 | 91.15 | 358,781 |
08 Jan 2024 | 93.63 | 94.29 | 93.40 | 93.71 | 89.98 | 559,087 |
05 Jan 2024 | 93.24 | 93.92 | 92.46 | 93.49 | 89.77 | 385,126 |
04 Jan 2024 | 92.40 | 93.16 | 91.42 | 92.65 | 88.95 | 463,224 |
03 Jan 2024 | 93.70 | 92.49 | 90.34 | 91.84 | 88.18 | 1,005,131 |
02 Jan 2024 | 90.28 | 91.06 | 89.22 | 90.90 | 87.28 | 676,937 |
29 Dec 2023 | 89.40 | 89.88 | 88.66 | 89.69 | 86.11 | 389,364 |
28 Dec 2023 | 89.17 | 89.88 | 89.20 | 89.26 | 85.70 | 433,205 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |