Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 May 2024 | 88.46 | 88.96 | 88.01 | 88.68 | 88.68 | 286,997 |
21 May 2024 | 88.50 | 89.20 | 88.44 | 88.46 | 88.46 | 363,000 |
20 May 2024 | 88.87 | 89.70 | 88.28 | 88.49 | 88.49 | 556,900 |
17 May 2024 | 88.87 | 89.22 | 87.98 | 88.41 | 88.41 | 467,500 |
16 May 2024 | 90.38 | 90.70 | 88.59 | 88.64 | 88.64 | 444,600 |
16 May 2024 | 0.24 Dividend | |||||
15 May 2024 | 89.50 | 90.94 | 89.50 | 90.53 | 90.29 | 530,400 |
14 May 2024 | 88.84 | 89.27 | 87.72 | 89.21 | 88.97 | 370,400 |
13 May 2024 | 90.00 | 90.34 | 88.69 | 88.69 | 88.45 | 563,900 |
10 May 2024 | 89.24 | 90.20 | 89.21 | 89.90 | 89.66 | 656,000 |
09 May 2024 | 88.11 | 89.20 | 87.45 | 88.94 | 88.70 | 566,900 |
08 May 2024 | 87.35 | 88.80 | 87.14 | 88.07 | 87.84 | 933,300 |
07 May 2024 | 92.68 | 95.26 | 86.70 | 87.04 | 86.81 | 1,983,400 |
06 May 2024 | 98.00 | 98.90 | 97.75 | 98.88 | 98.62 | 772,100 |
03 May 2024 | 96.07 | 97.56 | 94.75 | 97.34 | 97.08 | 676,200 |
02 May 2024 | 96.13 | 96.46 | 94.93 | 95.54 | 95.29 | 572,900 |
01 May 2024 | 95.99 | 97.40 | 95.55 | 95.73 | 95.48 | 402,500 |
30 Apr 2024 | 96.73 | 97.30 | 95.55 | 95.77 | 95.52 | 557,000 |
29 Apr 2024 | 96.15 | 97.66 | 96.01 | 96.99 | 96.73 | 652,500 |
26 Apr 2024 | 94.82 | 96.42 | 94.53 | 95.99 | 95.74 | 582,700 |
25 Apr 2024 | 93.46 | 94.90 | 92.76 | 94.69 | 94.44 | 456,200 |
24 Apr 2024 | 93.88 | 94.55 | 93.46 | 94.15 | 93.90 | 524,100 |
23 Apr 2024 | 92.84 | 93.81 | 92.84 | 93.70 | 93.45 | 539,700 |
22 Apr 2024 | 92.19 | 92.55 | 91.67 | 92.31 | 92.07 | 910,000 |
19 Apr 2024 | 93.83 | 94.06 | 91.35 | 91.60 | 91.36 | 620,300 |
18 Apr 2024 | 92.75 | 93.87 | 92.69 | 93.48 | 93.23 | 635,100 |
17 Apr 2024 | 93.94 | 94.57 | 92.85 | 92.91 | 92.66 | 472,500 |
16 Apr 2024 | 93.76 | 94.15 | 92.87 | 93.63 | 93.38 | 710,800 |
15 Apr 2024 | 95.77 | 95.94 | 92.84 | 93.85 | 93.60 | 642,600 |
12 Apr 2024 | 96.13 | 96.50 | 93.90 | 94.56 | 94.31 | 995,400 |
11 Apr 2024 | 96.49 | 96.78 | 95.88 | 95.97 | 95.72 | 559,700 |
10 Apr 2024 | 95.99 | 97.08 | 95.69 | 96.50 | 96.24 | 936,700 |
09 Apr 2024 | 99.43 | 99.71 | 96.59 | 97.03 | 96.77 | 775,200 |
08 Apr 2024 | 100.61 | 101.12 | 99.53 | 99.71 | 99.45 | 592,800 |
05 Apr 2024 | 101.03 | 101.60 | 100.35 | 100.47 | 100.20 | 679,000 |
04 Apr 2024 | 101.50 | 102.00 | 100.74 | 101.14 | 100.87 | 677,700 |
03 Apr 2024 | 101.28 | 102.05 | 100.62 | 100.68 | 100.41 | 876,100 |
02 Apr 2024 | 101.59 | 101.89 | 101.04 | 101.56 | 101.29 | 491,000 |
01 Apr 2024 | 102.81 | 102.85 | 101.24 | 101.90 | 101.63 | 482,100 |
28 Mar 2024 | 102.04 | 103.49 | 101.72 | 102.62 | 102.35 | 675,700 |
27 Mar 2024 | 101.25 | 102.13 | 100.81 | 101.93 | 101.66 | 640,800 |
26 Mar 2024 | 101.37 | 101.54 | 99.80 | 100.26 | 99.99 | 624,200 |
25 Mar 2024 | 101.29 | 102.41 | 100.86 | 101.47 | 101.20 | 635,300 |
22 Mar 2024 | 102.09 | 102.93 | 101.20 | 102.54 | 102.27 | 503,000 |
21 Mar 2024 | 100.98 | 101.93 | 100.44 | 101.75 | 101.48 | 362,400 |
20 Mar 2024 | 101.09 | 101.69 | 99.55 | 100.59 | 100.32 | 527,800 |
19 Mar 2024 | 99.98 | 101.12 | 99.69 | 101.09 | 100.82 | 511,500 |
18 Mar 2024 | 99.72 | 100.10 | 99.00 | 99.81 | 99.55 | 597,800 |
15 Mar 2024 | 98.50 | 99.90 | 98.49 | 99.45 | 99.19 | 1,534,700 |
14 Mar 2024 | 101.34 | 101.53 | 98.13 | 99.35 | 99.09 | 723,400 |
13 Mar 2024 | 101.25 | 101.86 | 100.62 | 101.24 | 100.97 | 1,158,100 |
12 Mar 2024 | 101.71 | 102.03 | 100.92 | 101.29 | 101.02 | 797,800 |
11 Mar 2024 | 103.09 | 103.25 | 101.71 | 101.86 | 101.59 | 566,700 |
08 Mar 2024 | 105.24 | 105.67 | 102.36 | 103.19 | 102.92 | 764,600 |
08 Mar 2024 | 0.24 Dividend | |||||
07 Mar 2024 | 105.50 | 106.49 | 104.96 | 105.55 | 105.03 | 720,300 |
06 Mar 2024 | 105.00 | 106.15 | 104.84 | 105.60 | 105.08 | 539,500 |
05 Mar 2024 | 106.00 | 107.18 | 104.42 | 104.84 | 104.32 | 709,100 |
04 Mar 2024 | 103.06 | 105.11 | 102.83 | 104.38 | 103.87 | 648,900 |
01 Mar 2024 | 100.54 | 102.59 | 100.12 | 102.38 | 101.88 | 874,800 |
29 Feb 2024 | 102.00 | 102.91 | 98.86 | 100.83 | 100.33 | 1,129,200 |
28 Feb 2024 | 93.31 | 101.11 | 91.95 | 100.77 | 100.27 | 1,698,500 |
27 Feb 2024 | 89.22 | 89.94 | 88.68 | 89.28 | 88.84 | 843,100 |
26 Feb 2024 | 90.07 | 90.57 | 89.44 | 89.89 | 89.45 | 1,086,300 |
23 Feb 2024 | 90.21 | 90.37 | 89.46 | 89.83 | 89.39 | 563,600 |
22 Feb 2024 | 88.96 | 90.11 | 88.75 | 90.09 | 89.65 | 467,400 |
21 Feb 2024 | 87.79 | 88.64 | 87.61 | 88.47 | 88.03 | 614,800 |
20 Feb 2024 | 87.71 | 88.39 | 87.53 | 87.70 | 87.27 | 503,300 |
16 Feb 2024 | 87.23 | 88.16 | 86.96 | 87.71 | 87.28 | 532,900 |
15 Feb 2024 | 87.01 | 87.72 | 86.92 | 87.19 | 86.76 | 500,400 |
14 Feb 2024 | 85.21 | 86.85 | 84.68 | 86.78 | 86.35 | 397,400 |
13 Feb 2024 | 84.47 | 85.61 | 83.71 | 84.24 | 83.83 | 467,100 |
12 Feb 2024 | 85.18 | 86.15 | 84.94 | 84.96 | 84.54 | 360,200 |
09 Feb 2024 | 84.21 | 85.45 | 83.60 | 85.19 | 84.77 | 386,000 |
08 Feb 2024 | 83.82 | 84.17 | 83.26 | 83.84 | 83.43 | 322,100 |
07 Feb 2024 | 83.21 | 84.38 | 82.96 | 83.95 | 83.54 | 306,600 |
06 Feb 2024 | 83.14 | 83.66 | 82.79 | 83.01 | 82.60 | 302,500 |
05 Feb 2024 | 82.79 | 82.92 | 81.66 | 82.82 | 82.41 | 389,000 |
02 Feb 2024 | 83.14 | 83.27 | 81.87 | 83.21 | 82.80 | 381,800 |
01 Feb 2024 | 81.85 | 83.57 | 81.40 | 83.51 | 83.10 | 447,700 |
31 Jan 2024 | 83.18 | 83.43 | 81.48 | 81.48 | 81.08 | 639,700 |
30 Jan 2024 | 82.59 | 83.26 | 82.20 | 82.88 | 82.47 | 770,200 |
29 Jan 2024 | 82.07 | 82.49 | 81.49 | 82.48 | 82.07 | 326,200 |
26 Jan 2024 | 81.67 | 82.33 | 81.38 | 81.92 | 81.52 | 297,700 |
25 Jan 2024 | 81.25 | 81.57 | 80.48 | 81.43 | 81.03 | 529,500 |
24 Jan 2024 | 81.37 | 81.79 | 80.74 | 80.78 | 80.38 | 287,100 |
23 Jan 2024 | 80.23 | 81.13 | 80.23 | 81.09 | 80.69 | 371,900 |
22 Jan 2024 | 79.74 | 80.44 | 79.61 | 80.29 | 79.90 | 360,000 |
19 Jan 2024 | 79.75 | 79.76 | 78.86 | 79.52 | 79.13 | 254,000 |
18 Jan 2024 | 79.51 | 79.65 | 78.47 | 79.38 | 78.99 | 382,400 |
17 Jan 2024 | 79.20 | 80.11 | 79.00 | 79.23 | 78.84 | 302,600 |
16 Jan 2024 | 79.71 | 79.96 | 78.75 | 79.50 | 79.11 | 568,700 |
12 Jan 2024 | 78.66 | 80.10 | 78.55 | 79.96 | 79.57 | 486,500 |
11 Jan 2024 | 78.23 | 78.25 | 77.31 | 78.03 | 77.65 | 405,400 |
10 Jan 2024 | 77.04 | 78.40 | 76.40 | 78.11 | 77.73 | 654,200 |
09 Jan 2024 | 76.44 | 76.66 | 75.50 | 76.45 | 76.07 | 428,900 |
08 Jan 2024 | 74.94 | 76.82 | 74.69 | 76.80 | 76.42 | 514,400 |
05 Jan 2024 | 76.02 | 76.08 | 74.84 | 75.06 | 74.69 | 494,100 |
04 Jan 2024 | 76.00 | 76.54 | 75.68 | 75.90 | 75.53 | 826,200 |
03 Jan 2024 | 76.17 | 76.46 | 75.50 | 75.83 | 75.46 | 620,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |