Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 Jun 2024 | 99.24 | 100.25 | 98.80 | 99.42 | 99.42 | 7,997 |
03 Jun 2024 | 100.00 | 100.75 | 98.44 | 99.50 | 99.50 | 6,562 |
31 May 2024 | 100.57 | 100.30 | 97.86 | 99.28 | 99.28 | 13,634 |
30 May 2024 | 99.86 | 101.10 | 95.35 | 100.90 | 100.90 | 13,192 |
29 May 2024 | 98.33 | 101.35 | 97.94 | 100.95 | 100.95 | 6,018 |
28 May 2024 | 98.93 | 99.08 | 98.10 | 98.28 | 98.28 | 4,187 |
24 May 2024 | 98.00 | 98.56 | 96.84 | 98.46 | 98.46 | 5,976 |
23 May 2024 | 99.70 | 99.80 | 97.36 | 98.34 | 98.34 | 9,134 |
22 May 2024 | 98.77 | 99.68 | 97.02 | 99.22 | 99.22 | 12,516 |
21 May 2024 | 100.20 | 99.86 | 98.54 | 99.86 | 99.86 | 11,022 |
20 May 2024 | 101.19 | 101.40 | 99.82 | 100.05 | 100.05 | 4,782 |
20 May 2024 | 1.15 Dividend | |||||
17 May 2024 | 101.76 | 102.55 | 101.05 | 102.15 | 101.00 | 6,358 |
16 May 2024 | 100.79 | 102.25 | 100.85 | 101.75 | 100.60 | 4,809 |
15 May 2024 | 103.30 | 103.20 | 99.56 | 101.15 | 100.01 | 20,216 |
14 May 2024 | 101.46 | 103.40 | 101.75 | 103.25 | 102.09 | 23,338 |
13 May 2024 | 98.00 | 103.55 | 98.62 | 101.15 | 100.01 | 40,980 |
10 May 2024 | 93.29 | 98.52 | 93.24 | 98.50 | 97.39 | 23,983 |
09 May 2024 | 92.67 | 93.74 | 91.42 | 93.74 | 92.68 | 10,277 |
08 May 2024 | 93.53 | 94.30 | 91.88 | 92.39 | 91.35 | 23,665 |
07 May 2024 | 93.43 | 93.92 | 92.48 | 93.84 | 92.78 | 7,120 |
03 May 2024 | 92.53 | 93.78 | 91.48 | 92.11 | 91.07 | 9,569 |
02 May 2024 | 95.46 | 95.48 | 92.12 | 92.12 | 91.08 | 9,851 |
01 May 2024 | 94.46 | 94.46 | 94.46 | 94.46 | 93.40 | - |
30 Apr 2024 | 95.93 | 96.26 | 94.24 | 94.94 | 93.87 | 12,048 |
29 Apr 2024 | 95.90 | 96.80 | 95.10 | 95.80 | 94.72 | 7,859 |
26 Apr 2024 | 94.40 | 96.00 | 93.70 | 94.95 | 93.88 | 11,951 |
25 Apr 2024 | 95.53 | 95.80 | 93.40 | 93.71 | 92.66 | 10,706 |
24 Apr 2024 | 95.80 | 97.24 | 94.54 | 95.86 | 94.78 | 40,038 |
23 Apr 2024 | 94.90 | 96.08 | 94.04 | 95.66 | 94.58 | 22,448 |
22 Apr 2024 | 91.45 | 95.08 | 91.40 | 94.63 | 93.56 | 14,744 |
19 Apr 2024 | 90.56 | 91.18 | 88.42 | 91.18 | 90.15 | 17,882 |
18 Apr 2024 | 90.80 | 91.50 | 89.20 | 89.57 | 88.56 | 19,393 |
17 Apr 2024 | 87.61 | 91.24 | 89.10 | 90.55 | 89.53 | 27,865 |
16 Apr 2024 | 87.31 | 87.54 | 86.74 | 87.32 | 86.34 | 7,699 |
15 Apr 2024 | 86.70 | 88.48 | 86.50 | 86.69 | 85.71 | 9,703 |
12 Apr 2024 | 87.51 | 88.48 | 86.12 | 86.69 | 85.71 | 10,771 |
11 Apr 2024 | 87.16 | 88.40 | 86.22 | 86.62 | 85.65 | 18,474 |
10 Apr 2024 | 87.72 | 89.60 | 86.34 | 86.74 | 85.76 | 18,985 |
09 Apr 2024 | 85.57 | 89.00 | 85.66 | 88.77 | 87.77 | 29,265 |
08 Apr 2024 | 83.89 | 86.10 | 84.40 | 85.76 | 84.79 | 22,921 |
05 Apr 2024 | 84.16 | 84.30 | 82.72 | 83.38 | 82.44 | 10,699 |
04 Apr 2024 | 86.43 | 85.48 | 83.78 | 84.00 | 83.05 | 17,877 |
03 Apr 2024 | 86.30 | 86.40 | 85.50 | 85.50 | 84.54 | 20,042 |
02 Apr 2024 | 89.76 | 89.08 | 86.18 | 86.18 | 85.21 | 22,530 |
28 Mar 2024 | 88.30 | 90.34 | 87.70 | 89.50 | 88.49 | 18,682 |
27 Mar 2024 | 87.24 | 88.86 | 87.30 | 88.82 | 87.82 | 17,709 |
26 Mar 2024 | 87.70 | 87.70 | 86.64 | 87.70 | 86.71 | 12,245 |
25 Mar 2024 | 89.12 | 88.54 | 86.80 | 87.70 | 86.71 | 12,241 |
22 Mar 2024 | 90.03 | 89.14 | 87.62 | 88.28 | 87.29 | 8,147 |
21 Mar 2024 | 91.82 | 91.96 | 89.02 | 91.82 | 90.79 | 13,657 |
20 Mar 2024 | 94.36 | 94.34 | 91.16 | 91.82 | 90.79 | 8,090 |
19 Mar 2024 | 93.83 | 95.14 | 92.98 | 94.48 | 93.42 | 7,160 |
18 Mar 2024 | 92.09 | 95.40 | 91.24 | 93.45 | 92.40 | 24,886 |
15 Mar 2024 | 96.16 | 95.96 | 89.24 | 91.78 | 90.75 | 22,232 |
14 Mar 2024 | 96.24 | 97.02 | 95.30 | 96.80 | 95.71 | 6,429 |
13 Mar 2024 | 96.90 | 97.30 | 95.84 | 95.84 | 94.76 | 6,125 |
12 Mar 2024 | 94.83 | 97.08 | 94.52 | 96.82 | 95.73 | 10,641 |
11 Mar 2024 | 96.25 | 97.26 | 94.18 | 94.60 | 93.53 | 11,211 |
08 Mar 2024 | 95.37 | 97.46 | 94.52 | 96.52 | 95.43 | 12,378 |
07 Mar 2024 | 93.21 | 95.68 | 92.22 | 94.70 | 93.64 | 13,280 |
06 Mar 2024 | 92.76 | 93.76 | 92.10 | 93.76 | 92.70 | 21,689 |
05 Mar 2024 | 93.71 | 95.30 | 92.80 | 93.04 | 91.99 | 24,226 |
04 Mar 2024 | 92.38 | 97.48 | 93.60 | 93.94 | 92.88 | 106,652 |
01 Mar 2024 | 93.28 | 93.50 | 90.76 | 92.48 | 91.44 | 41,034 |
29 Feb 2024 | 94.06 | 95.20 | 93.34 | 93.37 | 92.31 | 16,278 |
28 Feb 2024 | 95.54 | 96.08 | 93.72 | 94.56 | 93.50 | 12,831 |
27 Feb 2024 | 94.99 | 97.14 | 94.40 | 95.65 | 94.57 | 15,299 |
26 Feb 2024 | 93.08 | 95.60 | 92.00 | 95.60 | 94.52 | 34,841 |
23 Feb 2024 | 93.14 | 93.64 | 92.56 | 92.64 | 91.60 | 9,256 |
22 Feb 2024 | 92.92 | 94.40 | 93.14 | 93.14 | 92.09 | 19,460 |
21 Feb 2024 | 92.33 | 93.00 | 92.02 | 92.84 | 91.79 | 11,109 |
20 Feb 2024 | 89.51 | 93.16 | 89.58 | 92.46 | 91.42 | 25,111 |
19 Feb 2024 | 90.26 | 90.10 | 89.04 | 89.62 | 88.61 | 6,518 |
16 Feb 2024 | 89.45 | 90.32 | 89.30 | 90.26 | 89.24 | 14,106 |
15 Feb 2024 | 86.63 | 90.10 | 87.16 | 89.21 | 88.20 | 27,459 |
14 Feb 2024 | 87.28 | 87.08 | 86.06 | 86.72 | 85.74 | 8,509 |
13 Feb 2024 | 87.80 | 87.80 | 86.32 | 86.88 | 85.90 | 13,224 |
12 Feb 2024 | 87.35 | 88.26 | 87.34 | 87.82 | 86.83 | 9,091 |
09 Feb 2024 | 86.29 | 87.00 | 86.16 | 86.94 | 85.96 | 9,704 |
08 Feb 2024 | 87.00 | 86.74 | 85.84 | 86.70 | 85.72 | 11,034 |
07 Feb 2024 | 84.92 | 87.10 | 85.80 | 86.00 | 85.03 | 21,091 |
06 Feb 2024 | 84.87 | 85.64 | 83.96 | 85.60 | 84.64 | 13,666 |
05 Feb 2024 | 84.52 | 85.10 | 84.04 | 84.96 | 84.00 | 10,699 |
02 Feb 2024 | 84.91 | 86.44 | 84.44 | 84.46 | 83.51 | 16,340 |
01 Feb 2024 | 86.25 | 85.76 | 84.36 | 84.88 | 83.92 | 13,985 |
31 Jan 2024 | 86.50 | 86.30 | 85.62 | 85.68 | 84.72 | 25,295 |
30 Jan 2024 | 86.51 | 87.16 | 85.88 | 86.29 | 85.32 | 14,050 |
29 Jan 2024 | 86.56 | 86.44 | 84.64 | 84.97 | 84.01 | 18,622 |
26 Jan 2024 | 84.82 | 86.64 | 84.74 | 86.48 | 85.51 | 20,328 |
25 Jan 2024 | 84.23 | 84.80 | 83.94 | 84.80 | 83.85 | 7,550 |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | 85.15 | 85.84 | 83.94 | 84.40 | 83.45 | 22,705 |
19 Jan 2024 | 86.05 | 86.50 | 84.54 | 85.24 | 84.28 | 11,998 |
18 Jan 2024 | 86.11 | 86.44 | 85.18 | 85.91 | 84.94 | 13,957 |
17 Jan 2024 | 86.46 | 86.74 | 84.86 | 86.06 | 85.09 | 23,985 |
16 Jan 2024 | 88.24 | 87.94 | 86.12 | 86.85 | 85.87 | 23,223 |
15 Jan 2024 | 89.63 | 89.00 | 87.78 | 87.98 | 86.99 | 19,762 |
12 Jan 2024 | 90.25 | 91.10 | 89.08 | 89.81 | 88.80 | 14,137 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |