Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 88.41 | 88.92 | 88.40 | 88.40 | 88.40 | 10,100 |
06 May 2024 | 87.90 | 88.26 | 87.90 | 88.26 | 88.26 | 7,900 |
03 May 2024 | 87.54 | 87.86 | 87.04 | 87.25 | 87.25 | 10,600 |
02 May 2024 | 86.24 | 86.57 | 85.53 | 86.44 | 86.44 | 11,100 |
01 May 2024 | 85.33 | 86.73 | 85.25 | 85.36 | 85.36 | 10,200 |
30 Apr 2024 | 86.06 | 86.23 | 85.29 | 85.29 | 85.29 | 6,800 |
29 Apr 2024 | 86.35 | 86.86 | 86.35 | 86.61 | 86.61 | 13,400 |
26 Apr 2024 | 86.36 | 86.40 | 86.13 | 86.15 | 86.15 | 15,000 |
25 Apr 2024 | 85.72 | 86.06 | 85.37 | 85.90 | 85.90 | 9,200 |
24 Apr 2024 | 86.14 | 86.43 | 85.89 | 86.43 | 86.43 | 8,000 |
23 Apr 2024 | 85.55 | 86.65 | 85.55 | 86.34 | 86.34 | 9,600 |
22 Apr 2024 | 85.08 | 86.01 | 85.06 | 85.54 | 85.54 | 11,700 |
19 Apr 2024 | 83.79 | 84.75 | 83.79 | 84.75 | 84.75 | 9,500 |
18 Apr 2024 | 84.15 | 84.66 | 83.84 | 83.94 | 83.94 | 12,700 |
17 Apr 2024 | 84.89 | 84.90 | 83.93 | 84.00 | 84.00 | 15,900 |
16 Apr 2024 | 84.62 | 84.87 | 83.98 | 84.51 | 84.51 | 16,200 |
15 Apr 2024 | 86.39 | 86.77 | 84.74 | 85.00 | 85.00 | 10,200 |
12 Apr 2024 | 86.90 | 86.90 | 85.73 | 85.86 | 85.86 | 14,800 |
11 Apr 2024 | 87.59 | 87.59 | 86.72 | 87.29 | 87.29 | 11,400 |
10 Apr 2024 | 87.62 | 87.94 | 86.85 | 87.34 | 87.34 | 21,200 |
09 Apr 2024 | 89.22 | 89.48 | 88.89 | 89.47 | 89.47 | 15,200 |
08 Apr 2024 | 88.95 | 89.30 | 88.94 | 89.07 | 89.07 | 26,600 |
05 Apr 2024 | 88.02 | 88.70 | 87.95 | 88.53 | 88.53 | 33,100 |
04 Apr 2024 | 89.89 | 89.89 | 87.93 | 88.13 | 88.13 | 7,600 |
03 Apr 2024 | 88.63 | 89.13 | 88.63 | 89.01 | 89.01 | 15,100 |
02 Apr 2024 | 89.23 | 89.23 | 88.50 | 88.78 | 88.78 | 17,700 |
01 Apr 2024 | 90.70 | 90.75 | 89.87 | 89.98 | 89.98 | 22,000 |
28 Mar 2024 | 90.30 | 90.94 | 90.30 | 90.80 | 90.80 | 16,700 |
27 Mar 2024 | 88.96 | 90.24 | 88.96 | 90.24 | 90.24 | 35,300 |
26 Mar 2024 | 88.96 | 88.96 | 88.32 | 88.34 | 88.34 | 14,400 |
25 Mar 2024 | 88.35 | 88.88 | 88.35 | 88.53 | 88.53 | 13,500 |
22 Mar 2024 | 89.17 | 89.33 | 88.41 | 88.47 | 88.47 | 9,600 |
21 Mar 2024 | 88.91 | 89.46 | 88.91 | 89.37 | 89.37 | 12,700 |
20 Mar 2024 | 86.77 | 88.60 | 86.77 | 88.33 | 88.33 | 16,100 |
19 Mar 2024 | 86.21 | 87.17 | 86.21 | 87.12 | 87.12 | 25,800 |
18 Mar 2024 | 86.73 | 87.01 | 86.55 | 86.55 | 86.55 | 31,300 |
15 Mar 2024 | 86.58 | 87.27 | 86.58 | 86.81 | 86.81 | 18,000 |
14 Mar 2024 | 88.02 | 88.02 | 86.14 | 86.70 | 86.70 | 21,000 |
13 Mar 2024 | 87.52 | 88.33 | 87.52 | 87.89 | 87.89 | 18,900 |
12 Mar 2024 | 87.68 | 88.04 | 87.33 | 87.77 | 87.77 | 18,500 |
11 Mar 2024 | 87.39 | 87.95 | 87.39 | 87.76 | 87.76 | 13,300 |
08 Mar 2024 | 88.06 | 88.51 | 87.69 | 87.80 | 87.80 | 26,400 |
07 Mar 2024 | 87.31 | 88.10 | 87.31 | 87.87 | 87.87 | 14,200 |
06 Mar 2024 | 87.40 | 87.40 | 86.68 | 87.02 | 87.02 | 25,600 |
05 Mar 2024 | 86.31 | 87.30 | 86.31 | 86.78 | 86.78 | 23,700 |
04 Mar 2024 | 86.76 | 87.08 | 86.66 | 86.76 | 86.76 | 19,900 |
01 Mar 2024 | 86.01 | 86.52 | 85.60 | 86.44 | 86.44 | 14,600 |
29 Feb 2024 | 85.91 | 86.30 | 85.56 | 86.05 | 86.05 | 20,900 |
28 Feb 2024 | 85.30 | 85.95 | 85.30 | 85.64 | 85.64 | 14,900 |
27 Feb 2024 | 85.56 | 85.96 | 85.56 | 85.85 | 85.85 | 17,100 |
26 Feb 2024 | 85.92 | 85.98 | 85.20 | 85.40 | 85.40 | 19,400 |
23 Feb 2024 | 85.62 | 86.11 | 85.52 | 85.88 | 85.88 | 29,900 |
22 Feb 2024 | 85.42 | 85.76 | 85.34 | 85.73 | 85.73 | 169,500 |
21 Feb 2024 | 85.07 | 85.30 | 84.65 | 85.26 | 85.26 | 13,100 |
20 Feb 2024 | 84.67 | 85.21 | 84.67 | 84.99 | 84.99 | 24,600 |
16 Feb 2024 | 85.52 | 86.25 | 85.45 | 85.55 | 85.55 | 16,800 |
15 Feb 2024 | 85.02 | 86.24 | 85.02 | 86.16 | 86.16 | 37,100 |
14 Feb 2024 | 84.27 | 84.84 | 84.09 | 84.70 | 84.70 | 13,200 |
13 Feb 2024 | 84.16 | 84.38 | 83.16 | 83.67 | 83.67 | 24,800 |
12 Feb 2024 | 85.38 | 86.58 | 85.38 | 86.26 | 86.26 | 16,100 |
09 Feb 2024 | 84.52 | 85.18 | 84.44 | 85.14 | 85.14 | 14,900 |
08 Feb 2024 | 83.82 | 84.71 | 83.82 | 84.65 | 84.65 | 15,900 |
07 Feb 2024 | 84.03 | 84.33 | 83.47 | 83.99 | 83.99 | 13,600 |
06 Feb 2024 | 83.82 | 84.11 | 83.82 | 83.95 | 83.95 | 6,700 |
05 Feb 2024 | 84.04 | 84.04 | 83.25 | 83.71 | 83.71 | 15,100 |
02 Feb 2024 | 84.33 | 85.25 | 84.07 | 84.89 | 84.89 | 29,100 |
01 Feb 2024 | 85.00 | 85.24 | 83.62 | 85.19 | 85.19 | 21,600 |
31 Jan 2024 | 85.99 | 86.27 | 84.39 | 84.44 | 84.44 | 33,600 |
30 Jan 2024 | 86.29 | 86.54 | 85.97 | 86.25 | 86.25 | 11,500 |
29 Jan 2024 | 85.76 | 86.58 | 85.47 | 86.53 | 86.53 | 26,400 |
26 Jan 2024 | 85.77 | 86.23 | 85.70 | 85.86 | 85.86 | 13,300 |
25 Jan 2024 | 85.84 | 85.84 | 85.00 | 85.56 | 85.56 | 23,000 |
24 Jan 2024 | 86.37 | 86.37 | 85.01 | 85.11 | 85.11 | 22,900 |
23 Jan 2024 | 86.12 | 86.50 | 85.34 | 85.56 | 85.56 | 11,100 |
22 Jan 2024 | 85.19 | 85.93 | 85.19 | 85.78 | 85.78 | 30,500 |
19 Jan 2024 | 84.11 | 84.81 | 83.60 | 84.77 | 84.77 | 15,900 |
18 Jan 2024 | 83.78 | 84.02 | 83.29 | 83.98 | 83.98 | 19,300 |
17 Jan 2024 | 83.42 | 83.90 | 83.01 | 83.49 | 83.49 | 19,100 |
16 Jan 2024 | 84.62 | 84.62 | 83.96 | 84.24 | 84.24 | 105,500 |
12 Jan 2024 | 85.85 | 86.18 | 84.90 | 85.06 | 85.06 | 14,200 |
11 Jan 2024 | 85.55 | 85.55 | 84.60 | 85.23 | 85.23 | 21,700 |
10 Jan 2024 | 85.51 | 85.76 | 85.35 | 85.66 | 85.66 | 8,200 |
09 Jan 2024 | 85.44 | 85.82 | 85.25 | 85.61 | 85.61 | 17,300 |
08 Jan 2024 | 85.18 | 86.39 | 85.17 | 86.39 | 86.39 | 26,000 |
05 Jan 2024 | 84.63 | 85.94 | 84.40 | 85.39 | 85.39 | 25,000 |
04 Jan 2024 | 85.26 | 85.44 | 84.94 | 84.97 | 84.97 | 25,900 |
03 Jan 2024 | 86.20 | 86.20 | 85.14 | 85.19 | 85.19 | 29,200 |
02 Jan 2024 | 86.88 | 87.78 | 86.76 | 87.11 | 87.11 | 21,600 |
29 Dec 2023 | 87.89 | 87.90 | 87.18 | 87.18 | 87.18 | 27,400 |
28 Dec 2023 | 87.62 | 88.15 | 87.62 | 88.09 | 88.09 | 35,700 |
27 Dec 2023 | 88.14 | 88.20 | 87.74 | 87.94 | 87.94 | 53,300 |
26 Dec 2023 | 87.36 | 88.23 | 87.36 | 87.90 | 87.90 | 38,400 |
22 Dec 2023 | 87.34 | 87.77 | 86.99 | 87.29 | 87.29 | 53,700 |
21 Dec 2023 | 86.75 | 86.96 | 86.16 | 86.88 | 86.88 | 33,800 |
20 Dec 2023 | 87.12 | 87.61 | 85.77 | 85.77 | 85.77 | 44,600 |
20 Dec 2023 | 1.329 Dividend | |||||
19 Dec 2023 | 87.79 | 88.59 | 87.74 | 88.58 | 87.25 | 20,200 |
18 Dec 2023 | 87.77 | 87.77 | 87.29 | 87.33 | 86.02 | 19,700 |
15 Dec 2023 | 88.07 | 88.07 | 86.90 | 87.07 | 85.76 | 27,400 |
14 Dec 2023 | 86.65 | 88.25 | 86.65 | 88.06 | 86.74 | 21,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |