Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 93.28 | 93.85 | 91.61 | 92.85 | 92.85 | 4,128,647 |
01 May 2024 | 93.18 | 94.27 | 92.22 | 93.00 | 93.00 | 3,435,100 |
30 Apr 2024 | 93.21 | 94.12 | 92.35 | 93.32 | 93.32 | 3,619,500 |
29 Apr 2024 | 93.47 | 94.21 | 92.45 | 93.39 | 93.39 | 2,663,200 |
26 Apr 2024 | 92.47 | 93.96 | 92.31 | 93.50 | 93.50 | 1,973,900 |
25 Apr 2024 | 91.29 | 92.64 | 90.50 | 92.03 | 92.03 | 2,567,400 |
24 Apr 2024 | 91.94 | 93.22 | 90.89 | 92.50 | 92.50 | 4,269,100 |
23 Apr 2024 | 89.33 | 90.61 | 89.19 | 90.57 | 90.57 | 1,530,000 |
22 Apr 2024 | 88.88 | 89.33 | 88.10 | 88.63 | 88.63 | 2,250,400 |
19 Apr 2024 | 89.27 | 90.00 | 87.46 | 88.40 | 88.40 | 2,478,700 |
18 Apr 2024 | 90.30 | 90.76 | 88.85 | 88.97 | 88.97 | 1,195,300 |
17 Apr 2024 | 91.48 | 91.51 | 88.82 | 89.57 | 89.57 | 1,836,200 |
16 Apr 2024 | 91.19 | 91.73 | 90.47 | 90.88 | 90.88 | 1,836,800 |
15 Apr 2024 | 93.38 | 93.52 | 90.93 | 91.28 | 91.28 | 1,562,100 |
12 Apr 2024 | 91.88 | 92.72 | 91.47 | 91.92 | 91.92 | 1,509,200 |
11 Apr 2024 | 92.71 | 93.86 | 92.37 | 93.17 | 93.17 | 1,542,200 |
10 Apr 2024 | 92.16 | 93.80 | 91.45 | 92.99 | 92.99 | 1,628,600 |
09 Apr 2024 | 94.49 | 94.57 | 92.34 | 93.50 | 93.50 | 2,259,500 |
08 Apr 2024 | 95.06 | 95.42 | 93.91 | 94.01 | 94.01 | 1,878,200 |
05 Apr 2024 | 92.88 | 95.05 | 92.71 | 94.81 | 94.81 | 2,125,600 |
04 Apr 2024 | 94.40 | 94.76 | 92.28 | 92.30 | 92.30 | 2,866,500 |
03 Apr 2024 | 92.55 | 93.96 | 92.34 | 93.39 | 93.39 | 2,720,800 |
02 Apr 2024 | 93.82 | 93.82 | 92.38 | 92.55 | 92.55 | 3,435,400 |
01 Apr 2024 | 94.93 | 94.94 | 93.40 | 93.62 | 93.62 | 1,331,100 |
28 Mar 2024 | 95.17 | 95.41 | 94.50 | 94.95 | 94.95 | 2,557,100 |
27 Mar 2024 | 94.80 | 95.41 | 93.80 | 95.26 | 95.26 | 2,460,800 |
26 Mar 2024 | 94.32 | 95.05 | 94.19 | 94.45 | 94.45 | 1,945,400 |
25 Mar 2024 | 95.25 | 96.17 | 94.36 | 94.48 | 94.48 | 2,405,000 |
22 Mar 2024 | 94.95 | 95.09 | 93.99 | 94.74 | 94.74 | 1,574,500 |
21 Mar 2024 | 94.10 | 95.29 | 93.83 | 95.10 | 95.10 | 2,453,000 |
20 Mar 2024 | 91.68 | 93.72 | 91.38 | 93.68 | 93.68 | 2,647,400 |
19 Mar 2024 | 91.27 | 91.77 | 90.71 | 91.56 | 91.56 | 1,626,900 |
18 Mar 2024 | 91.06 | 91.76 | 90.46 | 91.21 | 91.21 | 1,472,800 |
15 Mar 2024 | 90.10 | 91.26 | 90.10 | 90.47 | 90.47 | 2,658,100 |
14 Mar 2024 | 90.95 | 91.40 | 90.23 | 91.01 | 91.01 | 2,036,900 |
13 Mar 2024 | 91.07 | 91.12 | 90.10 | 90.53 | 90.53 | 2,311,300 |
12 Mar 2024 | 89.35 | 91.02 | 88.71 | 90.86 | 90.86 | 1,810,200 |
11 Mar 2024 | 89.46 | 89.86 | 88.83 | 89.52 | 89.52 | 2,126,900 |
08 Mar 2024 | 91.28 | 91.67 | 89.69 | 90.37 | 90.37 | 1,962,000 |
07 Mar 2024 | 90.91 | 91.40 | 90.26 | 91.16 | 91.16 | 2,339,300 |
06 Mar 2024 | 90.68 | 91.17 | 90.08 | 90.24 | 90.24 | 2,578,900 |
06 Mar 2024 | 0.02 Dividend | |||||
05 Mar 2024 | 91.16 | 91.26 | 89.53 | 89.97 | 89.95 | 4,325,500 |
04 Mar 2024 | 91.67 | 92.36 | 91.34 | 91.54 | 91.52 | 1,913,300 |
01 Mar 2024 | 90.94 | 92.44 | 90.76 | 91.63 | 91.61 | 2,726,200 |
29 Feb 2024 | 90.06 | 91.45 | 89.77 | 91.33 | 91.31 | 4,062,400 |
28 Feb 2024 | 90.33 | 90.78 | 89.75 | 89.85 | 89.83 | 2,105,400 |
27 Feb 2024 | 90.95 | 91.11 | 89.54 | 90.38 | 90.36 | 2,167,300 |
26 Feb 2024 | 90.33 | 91.14 | 90.20 | 90.76 | 90.74 | 2,037,100 |
23 Feb 2024 | 91.04 | 91.11 | 89.68 | 90.53 | 90.51 | 2,064,900 |
22 Feb 2024 | 90.28 | 90.92 | 89.86 | 90.79 | 90.77 | 2,486,000 |
21 Feb 2024 | 87.40 | 89.01 | 87.23 | 88.94 | 88.92 | 3,305,100 |
20 Feb 2024 | 88.27 | 88.49 | 86.60 | 86.74 | 86.72 | 3,452,800 |
16 Feb 2024 | 91.72 | 92.32 | 89.36 | 89.47 | 89.45 | 5,024,800 |
15 Feb 2024 | 86.93 | 87.90 | 86.52 | 87.79 | 87.77 | 2,854,600 |
14 Feb 2024 | 85.99 | 86.84 | 85.59 | 86.49 | 86.47 | 2,309,800 |
13 Feb 2024 | 84.16 | 85.38 | 83.74 | 85.11 | 85.09 | 2,129,400 |
12 Feb 2024 | 85.74 | 86.24 | 85.33 | 85.47 | 85.45 | 1,683,500 |
09 Feb 2024 | 85.65 | 86.51 | 85.27 | 85.90 | 85.88 | 4,011,700 |
08 Feb 2024 | 84.67 | 85.50 | 84.41 | 85.38 | 85.36 | 2,500,800 |
07 Feb 2024 | 83.56 | 84.97 | 83.38 | 84.57 | 84.55 | 2,846,300 |
06 Feb 2024 | 82.86 | 83.40 | 82.21 | 83.24 | 83.22 | 7,467,000 |
05 Feb 2024 | 82.96 | 83.52 | 82.51 | 82.91 | 82.89 | 2,464,700 |
02 Feb 2024 | 81.87 | 84.01 | 81.59 | 83.74 | 83.72 | 2,395,600 |
01 Feb 2024 | 80.36 | 82.23 | 80.36 | 81.99 | 81.97 | 4,281,300 |
31 Jan 2024 | 80.36 | 80.85 | 79.73 | 79.86 | 79.84 | 2,470,900 |
30 Jan 2024 | 80.15 | 80.83 | 80.12 | 80.61 | 80.59 | 2,156,000 |
29 Jan 2024 | 79.08 | 80.55 | 79.04 | 80.48 | 80.46 | 2,658,200 |
26 Jan 2024 | 79.36 | 79.63 | 79.03 | 79.30 | 79.28 | 2,170,200 |
25 Jan 2024 | 79.34 | 79.75 | 78.69 | 79.25 | 79.23 | 2,688,400 |
24 Jan 2024 | 79.75 | 79.83 | 78.61 | 78.84 | 78.82 | 4,113,100 |
23 Jan 2024 | 79.52 | 79.52 | 78.36 | 79.21 | 79.19 | 2,153,100 |
22 Jan 2024 | 79.02 | 79.45 | 78.83 | 79.34 | 79.32 | 1,820,300 |
19 Jan 2024 | 78.57 | 78.92 | 77.87 | 78.88 | 78.86 | 2,149,400 |
18 Jan 2024 | 77.76 | 78.37 | 77.16 | 78.18 | 78.16 | 1,579,200 |
17 Jan 2024 | 77.16 | 77.75 | 76.97 | 77.45 | 77.43 | 2,589,500 |
16 Jan 2024 | 77.13 | 78.01 | 76.64 | 77.95 | 77.93 | 2,610,700 |
12 Jan 2024 | 78.09 | 78.17 | 76.73 | 77.42 | 77.40 | 2,961,900 |
11 Jan 2024 | 76.33 | 77.74 | 75.54 | 77.69 | 77.67 | 3,222,000 |
10 Jan 2024 | 75.89 | 76.39 | 75.74 | 76.29 | 76.27 | 1,386,100 |
09 Jan 2024 | 74.97 | 75.91 | 74.58 | 75.91 | 75.89 | 2,100,100 |
08 Jan 2024 | 74.81 | 75.74 | 74.01 | 75.72 | 75.70 | 1,882,800 |
05 Jan 2024 | 74.80 | 75.29 | 74.59 | 74.80 | 74.78 | 2,066,600 |
04 Jan 2024 | 74.90 | 75.77 | 74.72 | 74.94 | 74.92 | 1,475,700 |
03 Jan 2024 | 76.21 | 76.47 | 74.67 | 74.72 | 74.70 | 2,629,500 |
02 Jan 2024 | 77.00 | 77.61 | 76.26 | 76.73 | 76.71 | 1,790,100 |
29 Dec 2023 | 77.93 | 78.02 | 77.28 | 77.34 | 77.32 | 1,618,100 |
28 Dec 2023 | 77.74 | 78.16 | 77.57 | 77.78 | 77.76 | 1,110,000 |
27 Dec 2023 | 77.48 | 77.87 | 77.24 | 77.85 | 77.83 | 1,823,000 |
26 Dec 2023 | 76.49 | 77.43 | 76.46 | 77.40 | 77.38 | 1,346,300 |
22 Dec 2023 | 76.08 | 76.86 | 75.91 | 76.48 | 76.46 | 1,433,200 |
21 Dec 2023 | 75.64 | 75.86 | 75.05 | 75.80 | 75.78 | 1,392,700 |
20 Dec 2023 | 76.00 | 76.81 | 74.84 | 74.87 | 74.85 | 2,029,100 |
19 Dec 2023 | 75.13 | 76.40 | 74.83 | 76.33 | 76.31 | 2,263,200 |
18 Dec 2023 | 75.19 | 75.28 | 74.47 | 74.82 | 74.80 | 1,751,900 |
15 Dec 2023 | 74.86 | 75.63 | 74.70 | 74.84 | 74.82 | 4,784,500 |
14 Dec 2023 | 74.13 | 75.57 | 74.09 | 75.31 | 75.29 | 2,590,300 |
13 Dec 2023 | 74.22 | 74.76 | 73.52 | 73.70 | 73.68 | 2,115,600 |
12 Dec 2023 | 74.21 | 74.85 | 74.07 | 74.26 | 74.24 | 2,094,800 |
11 Dec 2023 | 73.38 | 74.49 | 73.38 | 73.98 | 73.96 | 2,004,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |