Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 87.51 | 88.49 | 86.58 | 86.58 | 86.58 | 260,867 |
25 Apr 2024 | 87.82 | 87.96 | 86.13 | 87.93 | 87.93 | 218,000 |
24 Apr 2024 | 87.98 | 88.60 | 86.81 | 88.36 | 88.36 | 446,700 |
23 Apr 2024 | 82.03 | 89.00 | 82.03 | 87.88 | 87.88 | 673,300 |
22 Apr 2024 | 83.60 | 85.85 | 83.08 | 85.25 | 85.25 | 429,400 |
19 Apr 2024 | 82.05 | 83.41 | 81.94 | 83.20 | 83.20 | 386,300 |
18 Apr 2024 | 81.08 | 81.98 | 81.05 | 81.83 | 81.83 | 269,900 |
17 Apr 2024 | 82.21 | 82.62 | 80.71 | 80.87 | 80.87 | 252,700 |
16 Apr 2024 | 81.81 | 82.53 | 80.60 | 81.29 | 81.29 | 306,100 |
15 Apr 2024 | 83.45 | 84.29 | 81.81 | 82.36 | 82.36 | 509,100 |
12 Apr 2024 | 82.26 | 83.15 | 82.13 | 82.75 | 82.75 | 339,400 |
11 Apr 2024 | 84.51 | 84.51 | 82.83 | 83.25 | 83.25 | 261,000 |
10 Apr 2024 | 85.46 | 85.67 | 83.35 | 84.15 | 84.15 | 452,700 |
09 Apr 2024 | 86.71 | 87.06 | 85.84 | 86.86 | 86.86 | 443,200 |
08 Apr 2024 | 85.70 | 86.41 | 85.51 | 85.90 | 85.90 | 330,000 |
05 Apr 2024 | 85.11 | 85.56 | 84.56 | 85.29 | 85.29 | 333,200 |
04 Apr 2024 | 86.30 | 87.16 | 84.66 | 85.10 | 85.10 | 345,900 |
03 Apr 2024 | 85.99 | 86.77 | 85.43 | 85.49 | 85.49 | 443,700 |
02 Apr 2024 | 86.44 | 87.36 | 85.55 | 86.00 | 86.00 | 315,100 |
01 Apr 2024 | 88.16 | 88.19 | 86.95 | 87.40 | 87.40 | 363,800 |
28 Mar 2024 | 87.28 | 88.42 | 86.98 | 88.09 | 88.09 | 394,400 |
27 Mar 2024 | 86.46 | 87.61 | 86.46 | 87.19 | 87.19 | 559,700 |
26 Mar 2024 | 86.82 | 87.18 | 85.78 | 86.66 | 86.66 | 327,700 |
25 Mar 2024 | 84.77 | 86.75 | 84.77 | 86.33 | 86.33 | 407,000 |
22 Mar 2024 | 86.77 | 87.26 | 84.89 | 85.22 | 85.22 | 413,200 |
21 Mar 2024 | 85.60 | 87.37 | 85.60 | 86.71 | 86.71 | 542,200 |
20 Mar 2024 | 82.12 | 85.84 | 82.10 | 85.22 | 85.22 | 462,300 |
19 Mar 2024 | 81.74 | 83.24 | 81.74 | 82.56 | 82.56 | 325,600 |
18 Mar 2024 | 83.05 | 83.28 | 81.81 | 82.32 | 82.32 | 474,200 |
15 Mar 2024 | 81.79 | 83.41 | 81.79 | 82.25 | 82.25 | 3,610,600 |
14 Mar 2024 | 84.01 | 84.10 | 81.66 | 82.01 | 82.01 | 560,500 |
13 Mar 2024 | 84.07 | 84.44 | 83.42 | 83.78 | 83.78 | 393,300 |
13 Mar 2024 | 0.62 Dividend | |||||
12 Mar 2024 | 84.29 | 84.88 | 83.42 | 84.42 | 83.80 | 561,600 |
11 Mar 2024 | 84.29 | 85.07 | 83.11 | 84.68 | 84.06 | 497,100 |
08 Mar 2024 | 85.60 | 85.61 | 84.11 | 84.87 | 84.25 | 395,100 |
07 Mar 2024 | 84.36 | 85.20 | 83.66 | 84.42 | 83.80 | 311,400 |
06 Mar 2024 | 85.36 | 85.45 | 82.41 | 83.51 | 82.90 | 399,800 |
05 Mar 2024 | 81.92 | 85.45 | 81.75 | 85.39 | 84.76 | 355,500 |
04 Mar 2024 | 82.75 | 83.75 | 81.86 | 81.94 | 81.34 | 435,900 |
01 Mar 2024 | 82.93 | 83.46 | 81.10 | 82.56 | 81.95 | 434,000 |
29 Feb 2024 | 83.52 | 84.24 | 82.70 | 83.68 | 83.07 | 515,200 |
28 Feb 2024 | 83.55 | 84.02 | 82.65 | 82.73 | 82.12 | 272,700 |
27 Feb 2024 | 83.47 | 84.32 | 82.91 | 84.07 | 83.45 | 400,800 |
26 Feb 2024 | 83.25 | 84.29 | 82.64 | 82.90 | 82.29 | 257,300 |
23 Feb 2024 | 83.78 | 84.18 | 82.92 | 83.44 | 82.83 | 344,900 |
22 Feb 2024 | 84.38 | 84.72 | 83.15 | 83.48 | 82.87 | 400,400 |
21 Feb 2024 | 84.54 | 84.54 | 83.46 | 84.05 | 83.43 | 442,800 |
20 Feb 2024 | 84.35 | 85.66 | 84.12 | 84.80 | 84.18 | 387,600 |
16 Feb 2024 | 86.33 | 86.50 | 84.92 | 85.14 | 84.51 | 577,700 |
15 Feb 2024 | 83.62 | 86.77 | 83.62 | 86.76 | 86.12 | 544,500 |
14 Feb 2024 | 83.13 | 83.55 | 82.50 | 83.46 | 82.85 | 366,600 |
13 Feb 2024 | 82.50 | 82.99 | 80.98 | 82.37 | 81.77 | 552,500 |
12 Feb 2024 | 84.27 | 85.84 | 84.27 | 84.82 | 84.20 | 374,100 |
09 Feb 2024 | 83.56 | 84.78 | 82.75 | 84.55 | 83.93 | 299,100 |
08 Feb 2024 | 83.54 | 84.55 | 83.00 | 83.32 | 82.71 | 402,700 |
07 Feb 2024 | 83.41 | 84.22 | 81.72 | 84.19 | 83.57 | 441,000 |
06 Feb 2024 | 85.35 | 85.91 | 83.20 | 83.88 | 83.26 | 356,200 |
05 Feb 2024 | 85.14 | 85.98 | 84.03 | 85.28 | 84.65 | 394,800 |
02 Feb 2024 | 83.65 | 86.71 | 83.31 | 86.20 | 85.57 | 410,600 |
01 Feb 2024 | 85.76 | 85.90 | 81.62 | 85.32 | 84.69 | 747,600 |
31 Jan 2024 | 88.28 | 88.31 | 84.92 | 85.45 | 84.82 | 627,100 |
30 Jan 2024 | 88.61 | 89.70 | 88.44 | 89.48 | 88.82 | 363,200 |
29 Jan 2024 | 88.80 | 88.98 | 87.32 | 88.94 | 88.29 | 594,400 |
26 Jan 2024 | 86.27 | 87.73 | 85.91 | 87.62 | 86.98 | 569,100 |
25 Jan 2024 | 84.80 | 87.47 | 82.91 | 85.83 | 85.20 | 901,300 |
24 Jan 2024 | 82.25 | 84.96 | 82.25 | 83.49 | 82.88 | 807,600 |
23 Jan 2024 | 83.00 | 83.01 | 81.79 | 82.17 | 81.57 | 390,700 |
22 Jan 2024 | 82.17 | 82.78 | 81.68 | 82.55 | 81.94 | 344,900 |
19 Jan 2024 | 80.20 | 81.41 | 79.60 | 81.33 | 80.73 | 318,100 |
18 Jan 2024 | 79.50 | 80.78 | 79.50 | 80.03 | 79.44 | 322,500 |
17 Jan 2024 | 79.01 | 80.64 | 79.01 | 79.38 | 78.80 | 275,900 |
16 Jan 2024 | 80.21 | 80.68 | 79.64 | 80.42 | 79.83 | 447,400 |
12 Jan 2024 | 82.26 | 82.46 | 80.27 | 81.08 | 80.48 | 150,900 |
11 Jan 2024 | 81.61 | 81.84 | 80.62 | 81.78 | 81.18 | 264,500 |
10 Jan 2024 | 81.53 | 82.36 | 81.07 | 82.30 | 81.70 | 247,000 |
09 Jan 2024 | 81.96 | 82.25 | 81.46 | 81.79 | 81.19 | 228,400 |
08 Jan 2024 | 81.32 | 82.41 | 80.77 | 82.39 | 81.78 | 194,300 |
05 Jan 2024 | 79.89 | 81.70 | 79.29 | 81.09 | 80.49 | 347,700 |
04 Jan 2024 | 80.36 | 80.69 | 79.61 | 79.83 | 79.24 | 500,400 |
03 Jan 2024 | 81.11 | 81.35 | 80.15 | 80.38 | 79.79 | 257,500 |
02 Jan 2024 | 81.15 | 82.99 | 81.15 | 82.08 | 81.48 | 358,900 |
29 Dec 2023 | 82.24 | 82.57 | 81.86 | 82.07 | 81.47 | 407,000 |
28 Dec 2023 | 82.17 | 82.74 | 81.98 | 82.66 | 82.05 | 188,200 |
27 Dec 2023 | 82.34 | 82.49 | 81.91 | 82.14 | 81.54 | 192,800 |
26 Dec 2023 | 81.23 | 82.60 | 80.83 | 82.38 | 81.77 | 228,500 |
22 Dec 2023 | 80.71 | 81.21 | 80.50 | 80.79 | 80.20 | 239,600 |
21 Dec 2023 | 80.77 | 81.08 | 80.03 | 80.10 | 79.51 | 382,400 |
20 Dec 2023 | 81.35 | 82.09 | 79.82 | 79.86 | 79.27 | 281,700 |
19 Dec 2023 | 80.77 | 81.59 | 80.27 | 81.53 | 80.93 | 315,700 |
18 Dec 2023 | 80.88 | 80.88 | 79.83 | 80.37 | 79.78 | 290,100 |
15 Dec 2023 | 81.22 | 81.22 | 79.31 | 80.53 | 79.94 | 1,222,500 |
14 Dec 2023 | 80.96 | 82.25 | 80.71 | 81.15 | 80.55 | 615,200 |
13 Dec 2023 | 76.52 | 79.90 | 75.63 | 79.72 | 79.13 | 728,100 |
12 Dec 2023 | 76.63 | 77.18 | 76.19 | 76.22 | 75.66 | 358,900 |
11 Dec 2023 | 77.23 | 77.27 | 76.43 | 76.74 | 76.18 | 477,200 |
08 Dec 2023 | 77.05 | 78.04 | 76.68 | 77.43 | 76.86 | 292,200 |
07 Dec 2023 | 75.61 | 76.95 | 75.17 | 76.87 | 76.31 | 305,900 |
06 Dec 2023 | 76.31 | 77.42 | 74.97 | 75.09 | 74.54 | 450,200 |
06 Dec 2023 | 0.62 Dividend | |||||
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |