Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 93.51 | 94.40 | 93.00 | 93.05 | 93.05 | 749,100 |
09 May 2024 | 92.24 | 93.36 | 91.80 | 92.70 | 92.70 | 775,300 |
08 May 2024 | 93.20 | 94.37 | 91.81 | 92.27 | 92.27 | 810,000 |
07 May 2024 | 96.07 | 96.90 | 91.26 | 93.14 | 93.14 | 1,900,400 |
06 May 2024 | 95.66 | 97.08 | 95.66 | 96.29 | 96.29 | 981,500 |
03 May 2024 | 95.33 | 95.33 | 94.19 | 94.72 | 94.72 | 654,300 |
02 May 2024 | 93.00 | 94.25 | 92.31 | 94.23 | 94.23 | 486,300 |
01 May 2024 | 92.37 | 93.94 | 92.04 | 92.91 | 92.91 | 422,400 |
30 Apr 2024 | 93.47 | 94.34 | 92.34 | 92.36 | 92.36 | 538,400 |
29 Apr 2024 | 94.46 | 95.41 | 93.68 | 93.98 | 93.98 | 523,900 |
26 Apr 2024 | 93.58 | 94.62 | 93.34 | 94.05 | 94.05 | 613,100 |
25 Apr 2024 | 93.63 | 94.22 | 92.76 | 93.59 | 93.59 | 815,700 |
24 Apr 2024 | 93.86 | 94.66 | 93.49 | 94.01 | 94.01 | 577,100 |
23 Apr 2024 | 93.25 | 94.64 | 92.57 | 93.88 | 93.88 | 625,600 |
23 Apr 2024 | 0.22 Dividend | |||||
22 Apr 2024 | 94.16 | 94.17 | 92.62 | 92.65 | 92.43 | 454,700 |
19 Apr 2024 | 93.25 | 93.66 | 92.76 | 93.35 | 93.13 | 535,500 |
18 Apr 2024 | 92.93 | 94.05 | 92.62 | 93.24 | 93.02 | 596,400 |
17 Apr 2024 | 94.14 | 94.31 | 92.21 | 92.53 | 92.31 | 731,000 |
16 Apr 2024 | 93.58 | 94.30 | 92.58 | 93.92 | 93.70 | 778,900 |
15 Apr 2024 | 94.89 | 95.01 | 93.12 | 93.69 | 93.47 | 1,154,000 |
12 Apr 2024 | 95.10 | 95.44 | 93.23 | 93.61 | 93.39 | 381,400 |
11 Apr 2024 | 95.20 | 95.93 | 94.38 | 95.50 | 95.27 | 342,900 |
10 Apr 2024 | 94.61 | 96.09 | 94.26 | 94.97 | 94.74 | 406,700 |
09 Apr 2024 | 98.01 | 98.34 | 95.94 | 96.14 | 95.91 | 490,600 |
08 Apr 2024 | 98.00 | 98.17 | 97.35 | 97.71 | 97.48 | 420,100 |
05 Apr 2024 | 97.17 | 97.80 | 96.71 | 97.39 | 97.16 | 563,000 |
04 Apr 2024 | 98.57 | 98.65 | 96.55 | 97.07 | 96.84 | 627,900 |
03 Apr 2024 | 96.81 | 97.96 | 96.69 | 97.78 | 97.55 | 569,700 |
02 Apr 2024 | 97.00 | 97.37 | 96.54 | 97.00 | 96.77 | 527,200 |
01 Apr 2024 | 98.00 | 98.69 | 97.22 | 97.74 | 97.51 | 509,800 |
28 Mar 2024 | 97.28 | 98.72 | 97.09 | 98.08 | 97.85 | 830,900 |
27 Mar 2024 | 97.56 | 97.75 | 96.53 | 97.31 | 97.08 | 539,100 |
26 Mar 2024 | 96.21 | 97.36 | 96.11 | 96.86 | 96.63 | 683,300 |
25 Mar 2024 | 97.71 | 97.97 | 95.40 | 95.85 | 95.62 | 1,440,500 |
22 Mar 2024 | 98.45 | 98.64 | 97.23 | 97.61 | 97.38 | 694,700 |
21 Mar 2024 | 96.67 | 98.47 | 96.13 | 98.40 | 98.17 | 1,181,100 |
20 Mar 2024 | 93.63 | 95.93 | 93.63 | 95.61 | 95.38 | 1,238,600 |
19 Mar 2024 | 91.77 | 93.78 | 91.30 | 93.66 | 93.44 | 998,400 |
18 Mar 2024 | 91.54 | 92.74 | 91.29 | 91.59 | 91.37 | 909,600 |
15 Mar 2024 | 90.37 | 91.90 | 90.37 | 91.58 | 91.36 | 2,169,700 |
14 Mar 2024 | 91.81 | 92.29 | 90.09 | 90.85 | 90.63 | 700,700 |
13 Mar 2024 | 91.61 | 92.23 | 91.19 | 91.44 | 91.22 | 502,400 |
12 Mar 2024 | 91.27 | 92.00 | 90.76 | 91.89 | 91.67 | 546,300 |
11 Mar 2024 | 91.30 | 91.55 | 89.96 | 91.35 | 91.13 | 532,100 |
08 Mar 2024 | 91.01 | 91.94 | 90.84 | 91.73 | 91.51 | 720,200 |
07 Mar 2024 | 89.74 | 91.10 | 89.62 | 90.61 | 90.39 | 678,200 |
06 Mar 2024 | 89.12 | 89.89 | 88.93 | 89.44 | 89.23 | 620,500 |
05 Mar 2024 | 89.46 | 89.83 | 88.28 | 88.57 | 88.36 | 599,800 |
04 Mar 2024 | 89.54 | 89.97 | 89.17 | 89.81 | 89.60 | 534,200 |
01 Mar 2024 | 88.90 | 89.65 | 88.63 | 89.38 | 89.17 | 551,600 |
29 Feb 2024 | 89.42 | 90.04 | 88.46 | 88.83 | 88.62 | 1,423,500 |
28 Feb 2024 | 89.33 | 89.96 | 89.00 | 89.21 | 89.00 | 529,900 |
27 Feb 2024 | 89.90 | 90.36 | 89.09 | 89.40 | 89.19 | 479,200 |
26 Feb 2024 | 89.26 | 90.23 | 89.06 | 89.47 | 89.26 | 366,100 |
23 Feb 2024 | 89.25 | 89.71 | 88.31 | 89.53 | 89.32 | 544,800 |
22 Feb 2024 | 88.79 | 89.82 | 88.38 | 89.23 | 89.02 | 409,500 |
21 Feb 2024 | 87.98 | 88.43 | 87.46 | 88.11 | 87.90 | 549,800 |
20 Feb 2024 | 88.45 | 88.54 | 87.08 | 87.85 | 87.64 | 740,700 |
16 Feb 2024 | 90.49 | 90.87 | 89.14 | 89.19 | 88.98 | 574,200 |
15 Feb 2024 | 90.36 | 91.00 | 90.13 | 90.70 | 90.48 | 514,300 |
14 Feb 2024 | 89.53 | 89.85 | 88.90 | 89.84 | 89.63 | 472,700 |
13 Feb 2024 | 88.84 | 90.44 | 88.38 | 88.81 | 88.60 | 728,600 |
12 Feb 2024 | 89.57 | 90.25 | 89.41 | 90.17 | 89.96 | 636,800 |
09 Feb 2024 | 88.52 | 89.55 | 88.52 | 89.54 | 89.33 | 600,300 |
08 Feb 2024 | 87.34 | 88.86 | 87.14 | 88.49 | 88.28 | 929,600 |
07 Feb 2024 | 89.36 | 89.36 | 86.77 | 87.33 | 87.12 | 1,140,100 |
06 Feb 2024 | 88.87 | 89.97 | 85.47 | 88.59 | 88.38 | 1,589,900 |
05 Feb 2024 | 88.86 | 89.55 | 88.07 | 88.75 | 88.54 | 975,500 |
02 Feb 2024 | 89.32 | 90.94 | 88.75 | 90.24 | 90.03 | 1,122,200 |
01 Feb 2024 | 88.61 | 89.97 | 88.33 | 89.73 | 89.52 | 2,019,200 |
31 Jan 2024 | 89.88 | 89.88 | 88.14 | 88.19 | 87.98 | 814,500 |
30 Jan 2024 | 89.32 | 89.92 | 88.66 | 89.70 | 89.49 | 916,400 |
29 Jan 2024 | 89.16 | 89.80 | 88.83 | 89.62 | 89.41 | 622,700 |
26 Jan 2024 | 89.01 | 89.51 | 88.84 | 89.36 | 89.15 | 409,600 |
25 Jan 2024 | 89.07 | 89.44 | 88.23 | 88.75 | 88.54 | 422,600 |
24 Jan 2024 | 88.85 | 89.16 | 87.78 | 88.17 | 87.96 | 627,000 |
23 Jan 2024 | 89.26 | 89.26 | 87.43 | 88.26 | 88.05 | 666,500 |
22 Jan 2024 | 88.51 | 89.11 | 88.42 | 88.78 | 88.57 | 456,200 |
19 Jan 2024 | 88.54 | 88.86 | 87.61 | 88.50 | 88.29 | 908,900 |
18 Jan 2024 | 87.80 | 88.93 | 87.80 | 88.45 | 88.24 | 435,300 |
17 Jan 2024 | 87.92 | 88.72 | 87.39 | 87.41 | 87.20 | 486,900 |
16 Jan 2024 | 89.77 | 90.09 | 88.61 | 88.83 | 88.62 | 893,600 |
12 Jan 2024 | 90.19 | 90.66 | 89.58 | 90.51 | 90.30 | 788,700 |
11 Jan 2024 | 88.78 | 89.67 | 88.45 | 89.56 | 89.35 | 977,600 |
10 Jan 2024 | 88.46 | 89.35 | 87.89 | 89.33 | 89.12 | 892,400 |
09 Jan 2024 | 88.35 | 88.58 | 87.24 | 88.35 | 88.14 | 1,016,200 |
08 Jan 2024 | 88.85 | 89.06 | 88.18 | 89.06 | 88.85 | 652,100 |
05 Jan 2024 | 88.59 | 89.75 | 88.11 | 88.72 | 88.51 | 1,252,800 |
04 Jan 2024 | 89.20 | 89.53 | 88.67 | 88.79 | 88.58 | 457,400 |
03 Jan 2024 | 90.45 | 90.50 | 88.99 | 89.17 | 88.96 | 471,400 |
03 Jan 2024 | 0.22 Dividend | |||||
02 Jan 2024 | 91.75 | 92.57 | 91.08 | 91.58 | 91.14 | 552,100 |
29 Dec 2023 | 92.82 | 93.15 | 92.25 | 92.43 | 91.99 | 338,800 |
28 Dec 2023 | 92.34 | 93.11 | 92.17 | 92.91 | 92.47 | 337,300 |
27 Dec 2023 | 92.15 | 92.79 | 92.15 | 92.55 | 92.11 | 360,000 |
26 Dec 2023 | 92.38 | 92.79 | 92.10 | 92.24 | 91.80 | 515,000 |
22 Dec 2023 | 92.74 | 92.90 | 91.99 | 92.09 | 91.65 | 459,900 |
21 Dec 2023 | 92.10 | 92.79 | 91.70 | 92.65 | 92.21 | 464,000 |
20 Dec 2023 | 92.74 | 93.73 | 91.28 | 91.34 | 90.90 | 601,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |