Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 93.40 | 93.47 | 91.95 | 92.06 | 92.06 | 311,100 |
06 May 2024 | 91.71 | 93.19 | 91.36 | 93.05 | 93.05 | 531,100 |
03 May 2024 | 90.76 | 91.56 | 90.49 | 91.23 | 91.23 | 486,900 |
02 May 2024 | 90.18 | 90.36 | 89.10 | 89.89 | 89.89 | 778,400 |
01 May 2024 | 89.46 | 90.80 | 89.08 | 89.65 | 89.65 | 502,100 |
30 Apr 2024 | 89.52 | 90.27 | 89.23 | 89.32 | 89.32 | 1,133,100 |
29 Apr 2024 | 91.20 | 91.43 | 89.75 | 90.23 | 90.23 | 666,600 |
26 Apr 2024 | 91.71 | 91.90 | 90.48 | 90.91 | 90.91 | 3,961,600 |
26 Apr 2024 | 1.106 Dividend | |||||
25 Apr 2024 | 92.06 | 93.04 | 91.28 | 92.72 | 91.61 | 3,247,100 |
24 Apr 2024 | 93.43 | 94.14 | 92.33 | 92.84 | 91.73 | 348,900 |
23 Apr 2024 | 93.33 | 93.99 | 93.04 | 93.82 | 92.70 | 606,000 |
22 Apr 2024 | 92.81 | 93.37 | 92.30 | 92.99 | 91.88 | 409,000 |
19 Apr 2024 | 91.25 | 92.62 | 91.15 | 92.14 | 91.04 | 351,600 |
18 Apr 2024 | 91.58 | 91.89 | 90.34 | 91.01 | 89.92 | 718,100 |
17 Apr 2024 | 91.51 | 92.09 | 90.35 | 90.96 | 89.87 | 654,800 |
16 Apr 2024 | 92.28 | 92.48 | 90.84 | 91.16 | 90.07 | 709,100 |
15 Apr 2024 | 93.68 | 94.45 | 92.39 | 92.75 | 91.64 | 711,800 |
12 Apr 2024 | 94.00 | 94.14 | 92.61 | 93.02 | 91.91 | 701,300 |
11 Apr 2024 | 95.57 | 95.57 | 94.08 | 94.81 | 93.68 | 896,100 |
10 Apr 2024 | 96.71 | 96.94 | 94.74 | 95.57 | 94.43 | 962,400 |
09 Apr 2024 | 98.46 | 98.83 | 97.53 | 98.36 | 97.19 | 589,700 |
08 Apr 2024 | 97.51 | 98.30 | 97.25 | 98.03 | 96.86 | 347,100 |
05 Apr 2024 | 96.27 | 97.58 | 95.95 | 97.15 | 95.99 | 369,200 |
04 Apr 2024 | 97.94 | 98.99 | 96.38 | 96.61 | 95.46 | 858,600 |
03 Apr 2024 | 96.30 | 97.87 | 96.21 | 96.90 | 95.74 | 479,700 |
02 Apr 2024 | 97.20 | 97.64 | 96.25 | 96.44 | 95.29 | 414,600 |
01 Apr 2024 | 97.63 | 98.02 | 97.00 | 97.61 | 96.45 | 731,800 |
28 Mar 2024 | 96.50 | 97.98 | 96.32 | 97.68 | 96.51 | 397,200 |
27 Mar 2024 | 95.85 | 96.43 | 95.69 | 96.38 | 95.23 | 452,600 |
26 Mar 2024 | 96.07 | 96.22 | 95.72 | 95.97 | 94.83 | 271,100 |
25 Mar 2024 | 95.61 | 96.36 | 95.61 | 95.69 | 94.55 | 2,251,100 |
22 Mar 2024 | 96.14 | 96.60 | 95.43 | 95.49 | 94.35 | 317,800 |
21 Mar 2024 | 96.36 | 97.03 | 95.98 | 96.44 | 95.29 | 413,000 |
20 Mar 2024 | 93.84 | 96.15 | 93.75 | 96.13 | 94.98 | 415,500 |
19 Mar 2024 | 93.67 | 94.52 | 93.53 | 94.04 | 92.92 | 371,800 |
18 Mar 2024 | 93.93 | 94.13 | 93.10 | 93.92 | 92.80 | 256,500 |
15 Mar 2024 | 93.48 | 94.37 | 92.97 | 93.85 | 92.73 | 437,900 |
14 Mar 2024 | 95.53 | 95.53 | 93.49 | 93.77 | 92.65 | 379,900 |
13 Mar 2024 | 94.61 | 95.60 | 94.51 | 95.53 | 94.39 | 868,100 |
12 Mar 2024 | 94.64 | 94.68 | 94.06 | 94.53 | 93.40 | 289,200 |
11 Mar 2024 | 93.52 | 94.56 | 93.42 | 94.43 | 93.30 | 361,600 |
08 Mar 2024 | 94.22 | 94.46 | 93.86 | 94.03 | 92.91 | 396,600 |
07 Mar 2024 | 93.06 | 94.00 | 92.62 | 93.88 | 92.76 | 422,300 |
06 Mar 2024 | 92.31 | 92.95 | 91.87 | 92.47 | 91.37 | 795,700 |
05 Mar 2024 | 91.29 | 92.00 | 91.13 | 91.47 | 90.38 | 670,000 |
04 Mar 2024 | 90.61 | 91.88 | 90.55 | 91.38 | 90.29 | 916,900 |
01 Mar 2024 | 90.74 | 91.20 | 89.89 | 90.76 | 89.68 | 619,900 |
29 Feb 2024 | 90.07 | 90.62 | 89.60 | 90.50 | 89.42 | 832,500 |
28 Feb 2024 | 90.26 | 90.63 | 89.37 | 89.53 | 88.46 | 672,500 |
27 Feb 2024 | 90.60 | 90.97 | 88.55 | 90.39 | 89.31 | 2,282,700 |
26 Feb 2024 | 94.55 | 95.30 | 93.84 | 93.88 | 92.76 | 774,300 |
23 Feb 2024 | 94.82 | 95.50 | 94.74 | 94.92 | 93.79 | 2,508,500 |
22 Feb 2024 | 95.00 | 96.04 | 94.55 | 94.78 | 93.65 | 567,300 |
21 Feb 2024 | 94.67 | 94.75 | 94.04 | 94.30 | 93.18 | 342,100 |
20 Feb 2024 | 94.01 | 94.97 | 94.01 | 94.60 | 93.47 | 520,700 |
16 Feb 2024 | 94.24 | 94.93 | 93.91 | 94.19 | 93.07 | 269,700 |
15 Feb 2024 | 92.84 | 94.77 | 92.84 | 94.57 | 93.44 | 507,600 |
14 Feb 2024 | 91.55 | 92.59 | 91.40 | 92.58 | 91.48 | 445,500 |
13 Feb 2024 | 92.50 | 92.50 | 89.67 | 90.58 | 89.50 | 1,258,100 |
12 Feb 2024 | 92.62 | 93.85 | 92.51 | 93.83 | 92.71 | 450,500 |
09 Feb 2024 | 92.04 | 92.66 | 91.40 | 92.64 | 91.53 | 440,100 |
08 Feb 2024 | 91.41 | 91.92 | 90.88 | 91.88 | 90.78 | 314,700 |
07 Feb 2024 | 92.18 | 92.26 | 91.47 | 91.75 | 90.66 | 437,600 |
06 Feb 2024 | 91.80 | 92.61 | 91.71 | 92.05 | 90.95 | 644,200 |
05 Feb 2024 | 93.22 | 93.22 | 91.88 | 92.21 | 91.11 | 421,400 |
02 Feb 2024 | 93.69 | 93.71 | 92.68 | 93.47 | 92.36 | 588,000 |
01 Feb 2024 | 94.20 | 94.58 | 93.32 | 94.11 | 92.99 | 1,233,800 |
31 Jan 2024 | 95.46 | 96.13 | 94.05 | 94.18 | 93.06 | 914,700 |
30 Jan 2024 | 96.09 | 96.36 | 95.23 | 95.87 | 94.73 | 582,000 |
29 Jan 2024 | 95.50 | 96.28 | 94.52 | 96.24 | 95.09 | 2,365,400 |
29 Jan 2024 | 1.123 Dividend | |||||
26 Jan 2024 | 97.03 | 97.13 | 96.51 | 96.83 | 94.57 | 1,909,900 |
25 Jan 2024 | 96.85 | 97.03 | 96.32 | 96.71 | 94.45 | 613,300 |
24 Jan 2024 | 96.67 | 96.75 | 95.94 | 96.10 | 93.85 | 485,700 |
23 Jan 2024 | 95.99 | 96.67 | 95.33 | 95.54 | 93.31 | 330,200 |
22 Jan 2024 | 96.26 | 96.52 | 95.38 | 95.94 | 93.70 | 678,900 |
19 Jan 2024 | 93.74 | 95.98 | 93.55 | 95.84 | 93.60 | 631,800 |
18 Jan 2024 | 93.63 | 94.35 | 93.47 | 93.69 | 91.50 | 331,400 |
17 Jan 2024 | 93.32 | 94.12 | 93.07 | 93.56 | 91.37 | 443,500 |
16 Jan 2024 | 93.87 | 94.51 | 93.15 | 94.40 | 92.19 | 544,000 |
12 Jan 2024 | 95.46 | 95.85 | 94.13 | 94.31 | 92.10 | 383,900 |
11 Jan 2024 | 95.35 | 95.35 | 93.74 | 94.67 | 92.46 | 596,900 |
10 Jan 2024 | 96.87 | 97.47 | 95.36 | 95.49 | 93.26 | 916,300 |
09 Jan 2024 | 97.92 | 98.25 | 96.87 | 96.90 | 94.63 | 433,700 |
08 Jan 2024 | 97.61 | 98.73 | 97.28 | 98.63 | 96.32 | 428,800 |
05 Jan 2024 | 97.07 | 98.67 | 96.77 | 97.61 | 95.33 | 560,700 |
04 Jan 2024 | 96.66 | 97.97 | 96.52 | 97.02 | 94.75 | 920,400 |
03 Jan 2024 | 97.12 | 97.44 | 96.58 | 96.86 | 94.59 | 409,900 |
02 Jan 2024 | 97.88 | 98.67 | 97.61 | 97.89 | 95.60 | 592,800 |
29 Dec 2023 | 98.55 | 99.40 | 98.49 | 98.94 | 96.63 | 353,900 |
28 Dec 2023 | 99.32 | 100.12 | 98.61 | 98.78 | 96.47 | 608,700 |
27 Dec 2023 | 98.79 | 99.83 | 98.61 | 99.55 | 97.22 | 452,700 |
26 Dec 2023 | 98.55 | 99.09 | 98.24 | 98.97 | 96.66 | 260,300 |
22 Dec 2023 | 97.53 | 98.59 | 97.53 | 98.23 | 95.93 | 630,900 |
21 Dec 2023 | 95.93 | 97.33 | 95.93 | 97.27 | 95.00 | 782,500 |
20 Dec 2023 | 96.34 | 97.34 | 95.22 | 95.26 | 93.03 | 808,900 |
19 Dec 2023 | 94.53 | 96.14 | 94.53 | 96.11 | 93.86 | 507,700 |
18 Dec 2023 | 92.74 | 94.11 | 92.64 | 94.02 | 91.82 | 815,400 |
15 Dec 2023 | 93.00 | 93.56 | 92.39 | 92.49 | 90.33 | 810,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |