Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 89.70 | 90.00 | 89.20 | 89.70 | 89.70 | 97,000 |
02 May 2024 | 88.40 | 89.10 | 88.10 | 89.10 | 89.10 | 62,000 |
30 Apr 2024 | 88.00 | 88.60 | 88.00 | 88.40 | 88.40 | 24,000 |
29 Apr 2024 | 87.30 | 88.30 | 87.30 | 88.30 | 88.30 | 76,000 |
26 Apr 2024 | 87.50 | 87.50 | 87.10 | 87.30 | 87.30 | 57,000 |
25 Apr 2024 | 86.70 | 87.50 | 86.70 | 87.50 | 87.50 | 43,000 |
24 Apr 2024 | 87.30 | 87.40 | 86.50 | 87.10 | 87.10 | 118,000 |
23 Apr 2024 | 87.00 | 87.50 | 86.70 | 87.20 | 87.20 | 48,000 |
22 Apr 2024 | 86.80 | 87.20 | 86.50 | 86.70 | 86.70 | 92,000 |
19 Apr 2024 | 88.50 | 88.50 | 86.30 | 86.80 | 86.80 | 242,000 |
18 Apr 2024 | 88.70 | 88.80 | 88.40 | 88.50 | 88.50 | 51,000 |
17 Apr 2024 | 88.00 | 88.70 | 88.00 | 88.70 | 88.70 | 102,000 |
16 Apr 2024 | 89.10 | 90.20 | 88.10 | 88.20 | 88.20 | 179,000 |
15 Apr 2024 | 89.30 | 89.80 | 89.30 | 89.30 | 89.30 | 119,000 |
12 Apr 2024 | 90.00 | 90.10 | 89.60 | 89.90 | 89.90 | 80,000 |
11 Apr 2024 | 90.10 | 90.10 | 89.50 | 90.00 | 90.00 | 134,000 |
10 Apr 2024 | 89.90 | 90.40 | 89.90 | 90.10 | 90.10 | 85,000 |
09 Apr 2024 | 90.20 | 90.30 | 89.90 | 90.00 | 90.00 | 72,000 |
08 Apr 2024 | 90.10 | 90.90 | 90.10 | 90.10 | 90.10 | 55,000 |
03 Apr 2024 | 90.80 | 90.80 | 90.10 | 90.60 | 90.60 | 87,000 |
02 Apr 2024 | 91.00 | 91.10 | 90.60 | 91.00 | 91.00 | 64,000 |
01 Apr 2024 | 90.20 | 91.40 | 90.20 | 91.00 | 91.00 | 166,000 |
29 Mar 2024 | 90.90 | 90.90 | 90.20 | 90.60 | 90.60 | 34,000 |
28 Mar 2024 | 90.40 | 90.80 | 90.10 | 90.80 | 90.80 | 49,000 |
27 Mar 2024 | 90.80 | 90.80 | 90.00 | 90.40 | 90.40 | 120,000 |
26 Mar 2024 | 91.30 | 91.30 | 90.00 | 90.40 | 90.40 | 130,000 |
25 Mar 2024 | 91.60 | 91.60 | 91.60 | 91.60 | 91.60 | - |
22 Mar 2024 | 90.80 | 91.60 | 90.60 | 91.60 | 91.60 | 171,000 |
21 Mar 2024 | 91.40 | 91.40 | 90.60 | 91.00 | 91.00 | 122,000 |
20 Mar 2024 | 90.70 | 91.50 | 90.60 | 91.00 | 91.00 | 104,000 |
19 Mar 2024 | 90.10 | 91.50 | 90.10 | 91.00 | 91.00 | 162,000 |
18 Mar 2024 | 89.20 | 89.20 | 89.20 | 89.20 | 89.20 | - |
15 Mar 2024 | 89.60 | 89.60 | 89.10 | 89.20 | 89.20 | 116,000 |
14 Mar 2024 | 89.90 | 90.10 | 89.40 | 89.60 | 89.60 | 108,000 |
13 Mar 2024 | 90.80 | 91.30 | 89.70 | 90.30 | 90.30 | 250,000 |
12 Mar 2024 | 90.80 | 91.00 | 90.40 | 90.80 | 90.80 | 104,000 |
11 Mar 2024 | 90.00 | 90.90 | 90.00 | 90.80 | 90.80 | 112,000 |
08 Mar 2024 | 91.80 | 94.10 | 90.80 | 91.00 | 91.00 | 299,000 |
07 Mar 2024 | 90.70 | 91.40 | 90.70 | 91.10 | 91.10 | 145,000 |
06 Mar 2024 | 90.50 | 90.70 | 90.10 | 90.70 | 90.70 | 104,000 |
05 Mar 2024 | 91.40 | 91.40 | 90.50 | 90.60 | 90.60 | 72,000 |
04 Mar 2024 | 91.40 | 91.50 | 90.80 | 90.90 | 90.90 | 133,000 |
01 Mar 2024 | 91.60 | 92.00 | 91.30 | 91.40 | 91.40 | 47,000 |
29 Feb 2024 | 91.00 | 92.00 | 91.00 | 92.00 | 92.00 | 113,000 |
27 Feb 2024 | 91.50 | 91.50 | 90.70 | 90.90 | 90.90 | 101,000 |
26 Feb 2024 | 93.00 | 93.00 | 91.10 | 91.60 | 91.60 | 135,000 |
23 Feb 2024 | 93.50 | 93.50 | 92.50 | 92.80 | 92.80 | 137,000 |
22 Feb 2024 | 94.20 | 94.20 | 93.10 | 93.50 | 93.50 | 181,000 |
21 Feb 2024 | 92.90 | 93.40 | 92.30 | 93.10 | 93.10 | 220,000 |
20 Feb 2024 | 92.60 | 93.00 | 91.50 | 92.00 | 92.00 | 144,000 |
19 Feb 2024 | 91.60 | 93.00 | 91.50 | 92.60 | 92.60 | 297,000 |
16 Feb 2024 | 91.40 | 91.40 | 91.00 | 91.30 | 91.30 | 175,000 |
15 Feb 2024 | 91.30 | 91.30 | 90.00 | 90.60 | 90.60 | 167,000 |
05 Feb 2024 | 89.90 | 90.40 | 89.40 | 90.00 | 90.00 | 161,000 |
02 Feb 2024 | 89.90 | 89.90 | 89.00 | 89.50 | 89.50 | 70,000 |
01 Feb 2024 | 88.70 | 89.50 | 88.70 | 89.30 | 89.30 | 70,000 |
31 Jan 2024 | 88.90 | 89.50 | 88.80 | 88.80 | 88.80 | 36,000 |
30 Jan 2024 | 89.10 | 89.10 | 88.00 | 88.80 | 88.80 | 44,000 |
29 Jan 2024 | 89.40 | 89.40 | 88.60 | 89.10 | 89.10 | 35,000 |
26 Jan 2024 | 90.00 | 90.00 | 89.10 | 89.10 | 89.10 | 75,000 |
25 Jan 2024 | 90.00 | 90.00 | 89.60 | 89.70 | 89.70 | 43,000 |
24 Jan 2024 | 89.80 | 90.50 | 89.40 | 90.10 | 90.10 | 77,000 |
23 Jan 2024 | 88.60 | 89.30 | 88.50 | 89.30 | 89.30 | 86,000 |
22 Jan 2024 | 89.30 | 89.30 | 88.40 | 88.50 | 88.50 | 35,000 |
19 Jan 2024 | 88.10 | 89.70 | 88.00 | 88.30 | 88.30 | 139,000 |
18 Jan 2024 | 88.60 | 88.60 | 88.00 | 88.10 | 88.10 | 129,000 |
17 Jan 2024 | 89.20 | 89.50 | 88.50 | 88.60 | 88.60 | 103,000 |
16 Jan 2024 | 89.90 | 90.00 | 89.40 | 89.50 | 89.50 | 40,000 |
15 Jan 2024 | 90.00 | 90.00 | 89.40 | 89.90 | 89.90 | 69,030 |
12 Jan 2024 | 90.80 | 91.20 | 90.00 | 90.00 | 90.00 | 80,000 |
11 Jan 2024 | 90.10 | 90.80 | 89.60 | 90.80 | 90.80 | 100,000 |
10 Jan 2024 | 90.80 | 90.80 | 89.80 | 90.10 | 90.10 | 90,000 |
09 Jan 2024 | 91.60 | 91.60 | 90.20 | 90.20 | 90.20 | 81,000 |
08 Jan 2024 | 90.50 | 91.50 | 90.50 | 91.50 | 91.50 | 163,000 |
05 Jan 2024 | 90.50 | 90.60 | 90.10 | 90.40 | 90.40 | 70,000 |
04 Jan 2024 | 91.00 | 91.10 | 88.50 | 90.30 | 90.30 | 167,000 |
03 Jan 2024 | 89.60 | 90.60 | 89.60 | 90.60 | 90.60 | 96,000 |
02 Jan 2024 | 90.20 | 90.20 | 87.10 | 89.80 | 89.80 | 75,000 |
29 Dec 2023 | 92.00 | 92.00 | 90.10 | 90.20 | 90.20 | 233,000 |
28 Dec 2023 | 90.40 | 91.90 | 90.10 | 91.80 | 91.80 | 321,000 |
27 Dec 2023 | 89.00 | 90.10 | 88.70 | 90.10 | 90.10 | 280,000 |
26 Dec 2023 | 88.80 | 88.90 | 88.30 | 88.80 | 88.80 | 41,000 |
25 Dec 2023 | 88.50 | 89.10 | 88.50 | 88.80 | 88.80 | 106,000 |
22 Dec 2023 | 88.70 | 88.80 | 88.40 | 88.50 | 88.50 | 55,000 |
21 Dec 2023 | 88.30 | 88.50 | 88.10 | 88.50 | 88.50 | 82,000 |
20 Dec 2023 | 88.10 | 88.50 | 88.00 | 88.10 | 88.10 | 55,000 |
19 Dec 2023 | 88.20 | 88.40 | 87.50 | 88.10 | 88.10 | 74,000 |
18 Dec 2023 | 88.00 | 88.40 | 88.00 | 88.20 | 88.20 | 73,000 |
15 Dec 2023 | 88.00 | 88.10 | 87.70 | 88.00 | 88.00 | 78,000 |
14 Dec 2023 | 87.70 | 88.30 | 87.40 | 87.90 | 87.90 | 117,000 |
13 Dec 2023 | 87.20 | 87.70 | 87.10 | 87.60 | 87.60 | 67,000 |
12 Dec 2023 | 88.50 | 88.50 | 87.00 | 87.20 | 87.20 | 71,000 |
11 Dec 2023 | 87.30 | 88.60 | 87.30 | 87.80 | 87.80 | 48,000 |
08 Dec 2023 | 87.50 | 88.00 | 87.50 | 87.80 | 87.80 | 80,000 |
07 Dec 2023 | 89.00 | 89.00 | 87.40 | 87.50 | 87.50 | 86,000 |
06 Dec 2023 | 88.60 | 89.10 | 88.20 | 88.30 | 88.30 | 119,000 |
05 Dec 2023 | 88.80 | 89.20 | 88.30 | 88.60 | 88.60 | 93,000 |
04 Dec 2023 | 87.70 | 88.90 | 87.30 | 88.30 | 88.30 | 132,000 |
01 Dec 2023 | 87.80 | 88.00 | 87.10 | 87.80 | 87.80 | 75,000 |
30 Nov 2023 | 88.40 | 88.40 | 87.80 | 87.80 | 87.80 | 94,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |