Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 91.90 | 92.30 | 91.10 | 91.10 | 91.10 | 46,477 |
01 May 2024 | 90.00 | 92.80 | 90.00 | 91.20 | 91.20 | 1,094,915 |
30 Apr 2024 | 93.60 | 94.15 | 91.70 | 92.05 | 92.05 | 3,269,417 |
29 Apr 2024 | 94.00 | 94.00 | 90.80 | 93.65 | 93.65 | 2,652,696 |
26 Apr 2024 | 91.30 | 93.00 | 91.30 | 92.10 | 92.10 | 2,689,212 |
25 Apr 2024 | 90.75 | 91.90 | 90.55 | 91.25 | 91.25 | 3,466,843 |
24 Apr 2024 | 91.90 | 92.20 | 90.25 | 90.50 | 90.50 | 12,000,389 |
23 Apr 2024 | 94.00 | 94.00 | 90.75 | 90.95 | 90.95 | 2,046,098 |
22 Apr 2024 | 93.00 | 93.25 | 91.80 | 92.05 | 92.05 | 1,214,457 |
19 Apr 2024 | 90.40 | 91.50 | 90.00 | 91.45 | 91.45 | 1,979,214 |
18 Apr 2024 | 89.40 | 91.60 | 89.10 | 91.60 | 91.60 | 2,276,542 |
17 Apr 2024 | 87.85 | 90.75 | 87.00 | 89.30 | 89.30 | 2,460,347 |
16 Apr 2024 | 90.40 | 90.40 | 87.25 | 88.50 | 88.50 | 5,254,356 |
15 Apr 2024 | 95.95 | 97.15 | 91.50 | 92.50 | 92.50 | 3,369,938 |
12 Apr 2024 | 98.95 | 99.70 | 96.50 | 96.50 | 96.50 | 3,999,830 |
11 Apr 2024 | 97.00 | 97.15 | 96.25 | 96.95 | 96.95 | 2,557,382 |
10 Apr 2024 | 97.05 | 98.40 | 96.15 | 96.85 | 96.85 | 2,505,974 |
09 Apr 2024 | 96.05 | 98.70 | 96.05 | 97.05 | 97.05 | 12,426,233 |
08 Apr 2024 | 97.00 | 98.80 | 96.30 | 98.40 | 98.40 | 3,143,421 |
05 Apr 2024 | 97.00 | 97.00 | 95.95 | 96.50 | 96.50 | 5,405,812 |
04 Apr 2024 | 94.15 | 96.75 | 94.15 | 96.65 | 96.65 | 3,857,653 |
03 Apr 2024 | 91.45 | 94.35 | 91.45 | 93.90 | 93.90 | 3,937,065 |
02 Apr 2024 | 92.15 | 95.15 | 92.15 | 93.75 | 93.75 | 3,413,032 |
28 Mar 2024 | 93.10 | 94.65 | 92.60 | 94.45 | 94.45 | 3,289,179 |
27 Mar 2024 | 96.00 | 96.00 | 93.45 | 94.00 | 94.00 | 2,222,791 |
26 Mar 2024 | 92.85 | 94.90 | 92.80 | 94.40 | 94.40 | 1,575,056 |
25 Mar 2024 | 91.80 | 93.65 | 91.80 | 93.30 | 93.30 | 1,754,985 |
22 Mar 2024 | 92.30 | 95.30 | 92.30 | 94.10 | 94.10 | 1,812,484 |
21 Mar 2024 | 93.75 | 94.95 | 93.60 | 94.95 | 94.95 | 4,243,265 |
20 Mar 2024 | 92.90 | 93.80 | 92.05 | 93.00 | 93.00 | 1,909,706 |
19 Mar 2024 | 92.90 | 94.35 | 92.90 | 93.20 | 93.20 | 3,669,596 |
18 Mar 2024 | 96.80 | 96.80 | 94.20 | 94.50 | 94.50 | 1,505,062 |
15 Mar 2024 | 94.90 | 94.90 | 93.00 | 94.40 | 94.40 | 6,468,165 |
14 Mar 2024 | 94.40 | 94.40 | 93.07 | 93.35 | 93.35 | 2,852,627 |
13 Mar 2024 | 95.05 | 95.25 | 92.95 | 93.05 | 93.05 | 3,818,528 |
12 Mar 2024 | 95.60 | 96.23 | 94.35 | 94.45 | 94.45 | 3,792,042 |
11 Mar 2024 | 96.00 | 97.35 | 95.30 | 95.60 | 95.60 | 5,598,621 |
08 Mar 2024 | 97.35 | 98.00 | 96.65 | 97.45 | 97.45 | 7,653,511 |
07 Mar 2024 | 95.50 | 97.90 | 95.50 | 97.20 | 97.20 | 3,472,001 |
06 Mar 2024 | 96.75 | 96.75 | 95.35 | 96.40 | 96.40 | 6,979,407 |
05 Mar 2024 | 95.00 | 96.00 | 95.00 | 95.90 | 95.90 | 10,616,827 |
04 Mar 2024 | 95.00 | 95.80 | 94.90 | 95.70 | 95.70 | 6,127,940 |
01 Mar 2024 | 94.80 | 95.95 | 94.10 | 95.70 | 95.70 | 3,202,834 |
29 Feb 2024 | 93.00 | 94.40 | 93.00 | 94.10 | 94.10 | 11,038,161 |
29 Feb 2024 | 0.95 Dividend | |||||
28 Feb 2024 | 92.80 | 95.00 | 92.80 | 94.50 | 93.55 | 3,578,516 |
27 Feb 2024 | 91.00 | 94.00 | 91.00 | 94.00 | 93.06 | 2,568,501 |
26 Feb 2024 | 92.25 | 95.00 | 92.25 | 92.70 | 91.77 | 1,925,621 |
23 Feb 2024 | 97.60 | 99.10 | 92.15 | 95.00 | 94.04 | 2,377,211 |
22 Feb 2024 | 90.05 | 99.00 | 89.75 | 94.70 | 93.75 | 3,804,689 |
21 Feb 2024 | 98.50 | 98.50 | 95.30 | 95.60 | 94.64 | 2,677,680 |
20 Feb 2024 | 96.80 | 97.40 | 95.80 | 96.40 | 95.43 | 2,208,431 |
19 Feb 2024 | 97.10 | 99.40 | 96.30 | 97.05 | 96.07 | 2,330,974 |
16 Feb 2024 | 96.95 | 97.90 | 96.65 | 97.15 | 96.17 | 1,210,698 |
15 Feb 2024 | 96.60 | 97.25 | 96.20 | 96.55 | 95.58 | 1,960,151 |
14 Feb 2024 | 98.00 | 98.00 | 96.00 | 96.30 | 95.33 | 5,534,230 |
13 Feb 2024 | 99.75 | 99.75 | 95.90 | 96.60 | 95.63 | 1,628,767 |
12 Feb 2024 | 96.95 | 98.75 | 96.55 | 97.65 | 96.67 | 12,971,465 |
09 Feb 2024 | 96.25 | 96.60 | 95.90 | 96.45 | 95.48 | 3,704,190 |
08 Feb 2024 | 95.30 | 96.60 | 95.25 | 96.40 | 95.43 | 2,991,179 |
07 Feb 2024 | 96.00 | 96.95 | 95.30 | 95.30 | 94.34 | 1,417,192 |
06 Feb 2024 | 97.55 | 97.55 | 95.85 | 96.65 | 95.68 | 1,825,111 |
05 Feb 2024 | 96.65 | 97.95 | 95.75 | 96.00 | 95.03 | 5,020,928 |
02 Feb 2024 | 99.75 | 99.75 | 96.70 | 96.95 | 95.98 | 2,634,628 |
01 Feb 2024 | 96.00 | 99.17 | 96.00 | 96.85 | 95.88 | 1,414,037 |
31 Jan 2024 | 96.95 | 98.45 | 96.95 | 98.40 | 97.41 | 3,517,263 |
30 Jan 2024 | 98.00 | 98.60 | 96.84 | 97.10 | 96.12 | 1,666,552 |
29 Jan 2024 | 100.50 | 100.50 | 96.95 | 98.00 | 97.01 | 1,822,516 |
26 Jan 2024 | 98.30 | 99.45 | 96.10 | 99.00 | 98.00 | 4,652,803 |
25 Jan 2024 | 98.15 | 98.15 | 95.85 | 96.30 | 95.33 | 1,709,270 |
24 Jan 2024 | 97.25 | 97.25 | 95.30 | 96.70 | 95.73 | 2,579,064 |
23 Jan 2024 | 99.00 | 99.00 | 95.65 | 95.90 | 94.94 | 3,678,725 |
22 Jan 2024 | 100.40 | 100.40 | 98.65 | 98.80 | 97.81 | 1,987,335 |
19 Jan 2024 | 99.55 | 100.10 | 98.75 | 99.20 | 98.20 | 1,350,190 |
18 Jan 2024 | 99.80 | 99.95 | 98.95 | 99.60 | 98.60 | 1,803,706 |
17 Jan 2024 | 98.40 | 99.75 | 98.30 | 99.45 | 98.45 | 2,602,993 |
16 Jan 2024 | 97.95 | 101.20 | 97.95 | 100.50 | 99.49 | 8,135,573 |
15 Jan 2024 | 99.70 | 101.80 | 98.90 | 100.30 | 99.29 | 3,534,931 |
12 Jan 2024 | 98.80 | 100.20 | 98.30 | 99.90 | 98.90 | 2,417,081 |
11 Jan 2024 | 97.45 | 100.50 | 97.45 | 98.15 | 97.16 | 3,707,669 |
10 Jan 2024 | 98.00 | 100.10 | 96.25 | 99.90 | 98.90 | 5,805,468 |
09 Jan 2024 | 87.10 | 100.00 | 87.10 | 100.00 | 98.99 | 11,502,664 |
08 Jan 2024 | 107.20 | 107.90 | 105.60 | 107.70 | 106.62 | 1,345,317 |
05 Jan 2024 | 106.50 | 108.50 | 105.60 | 107.60 | 106.52 | 3,236,916 |
04 Jan 2024 | 108.90 | 109.40 | 107.30 | 108.70 | 107.61 | 1,843,284 |
03 Jan 2024 | 106.40 | 109.10 | 106.10 | 107.20 | 106.12 | 1,506,340 |
02 Jan 2024 | 111.90 | 111.90 | 108.40 | 109.30 | 108.20 | 805,507 |
29 Dec 2023 | 109.90 | 110.00 | 108.80 | 109.20 | 108.10 | 721,343 |
28 Dec 2023 | 108.10 | 110.70 | 108.10 | 109.90 | 108.80 | 811,749 |
27 Dec 2023 | 111.30 | 111.30 | 109.50 | 110.60 | 109.49 | 1,519,788 |
22 Dec 2023 | 109.30 | 109.80 | 108.00 | 109.80 | 108.70 | 3,452,703 |
21 Dec 2023 | 110.30 | 110.30 | 108.30 | 109.30 | 108.20 | 4,882,158 |
20 Dec 2023 | 108.80 | 109.50 | 107.90 | 109.40 | 108.30 | 7,894,935 |
19 Dec 2023 | 105.70 | 108.40 | 105.70 | 108.40 | 107.31 | 1,454,230 |
18 Dec 2023 | 104.00 | 107.30 | 104.00 | 107.30 | 106.22 | 3,117,516 |
15 Dec 2023 | 106.90 | 108.00 | 106.00 | 106.60 | 105.53 | 4,872,173 |
14 Dec 2023 | 106.30 | 109.00 | 105.00 | 107.70 | 106.62 | 2,420,541 |
13 Dec 2023 | 101.70 | 104.90 | 101.70 | 104.40 | 103.35 | 3,746,137 |
12 Dec 2023 | 103.30 | 105.40 | 102.80 | 102.80 | 101.77 | 2,530,815 |
11 Dec 2023 | 102.00 | 105.00 | 102.00 | 105.00 | 103.94 | 2,457,673 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |