Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 93.92 | 94.99 | 93.92 | 94.88 | 94.88 | 3,114 |
30 Apr 2024 | 93.31 | 93.84 | 92.90 | 93.65 | 93.65 | 246 |
29 Apr 2024 | 93.70 | 94.18 | 93.34 | 93.95 | 93.95 | 660 |
26 Apr 2024 | 94.22 | 94.30 | 93.55 | 93.55 | 93.55 | 361 |
25 Apr 2024 | 93.37 | 94.21 | 93.12 | 94.21 | 94.21 | 892 |
24 Apr 2024 | 91.86 | 93.16 | 91.19 | 93.16 | 93.16 | 1,530 |
23 Apr 2024 | 92.71 | 93.38 | 92.20 | 93.10 | 93.10 | 394 |
22 Apr 2024 | 91.59 | 92.81 | 91.32 | 92.75 | 92.75 | 1,217 |
19 Apr 2024 | 91.46 | 92.45 | 90.97 | 92.02 | 92.02 | 953 |
18 Apr 2024 | 89.86 | 90.99 | 89.78 | 90.01 | 90.01 | 1,176 |
17 Apr 2024 | 87.73 | 89.53 | 87.73 | 89.47 | 89.47 | 3,323 |
16 Apr 2024 | 89.41 | 89.41 | 87.65 | 88.08 | 88.08 | 1,960 |
15 Apr 2024 | 89.73 | 90.15 | 88.86 | 89.51 | 89.51 | 1,290 |
12 Apr 2024 | 88.44 | 89.28 | 88.10 | 88.34 | 88.34 | 609 |
11 Apr 2024 | 89.57 | 89.57 | 88.14 | 89.14 | 89.14 | 382 |
10 Apr 2024 | 88.79 | 89.72 | 88.54 | 88.75 | 88.75 | 215 |
09 Apr 2024 | 90.66 | 91.00 | 90.47 | 90.53 | 90.53 | 923 |
08 Apr 2024 | 89.64 | 90.60 | 89.47 | 90.54 | 90.54 | 96 |
05 Apr 2024 | 89.61 | 89.99 | 88.95 | 89.40 | 89.40 | 1,559 |
04 Apr 2024 | 89.71 | 90.41 | 89.62 | 89.95 | 89.95 | 1,100 |
03 Apr 2024 | 90.19 | 90.76 | 90.05 | 90.05 | 90.05 | 1,051 |
02 Apr 2024 | 90.50 | 91.70 | 90.50 | 91.17 | 91.17 | 1,842 |
28 Mar 2024 | 90.17 | 90.58 | 89.78 | 90.58 | 90.58 | 1,252 |
27 Mar 2024 | 88.08 | 89.54 | 87.93 | 89.54 | 89.54 | 1,100 |
26 Mar 2024 | 88.31 | 88.51 | 87.23 | 87.23 | 87.23 | 930 |
25 Mar 2024 | 89.04 | 89.04 | 88.06 | 88.35 | 88.35 | 1,407 |
22 Mar 2024 | 89.34 | 89.34 | 88.49 | 88.61 | 88.61 | 2,899 |
21 Mar 2024 | 89.36 | 89.62 | 89.02 | 89.13 | 89.13 | 1,776 |
20 Mar 2024 | 89.82 | 90.11 | 89.14 | 89.14 | 89.14 | 659 |
19 Mar 2024 | 89.42 | 89.63 | 89.05 | 89.46 | 89.46 | 1,146 |
18 Mar 2024 | 89.15 | 89.30 | 88.43 | 88.85 | 88.85 | 1,524 |
15 Mar 2024 | 88.73 | 89.08 | 88.20 | 88.58 | 88.58 | 1,651 |
14 Mar 2024 | 88.94 | 89.55 | 88.23 | 88.23 | 88.23 | 2,096 |
13 Mar 2024 | 90.39 | 90.49 | 89.66 | 89.71 | 89.71 | 297 |
12 Mar 2024 | 90.67 | 90.83 | 90.19 | 90.23 | 90.23 | 161 |
11 Mar 2024 | 90.17 | 90.97 | 89.85 | 90.21 | 90.21 | 411 |
08 Mar 2024 | 89.54 | 90.29 | 89.32 | 89.76 | 89.76 | 389 |
07 Mar 2024 | 90.12 | 90.78 | 89.97 | 90.02 | 90.02 | 1,078 |
06 Mar 2024 | 89.69 | 90.11 | 88.99 | 89.70 | 89.70 | 74,227 |
05 Mar 2024 | 89.88 | 90.74 | 89.34 | 89.49 | 89.49 | 192 |
04 Mar 2024 | 86.57 | 88.61 | 86.56 | 88.46 | 88.46 | 542 |
01 Mar 2024 | 86.86 | 86.90 | 85.83 | 86.64 | 86.64 | 445 |
29 Feb 2024 | 87.10 | 87.52 | 86.58 | 87.34 | 87.34 | 552 |
28 Feb 2024 | 86.85 | 87.20 | 86.72 | 86.82 | 86.82 | 366 |
27 Feb 2024 | 86.49 | 87.09 | 86.23 | 86.74 | 86.74 | 510 |
26 Feb 2024 | 87.68 | 87.79 | 86.44 | 86.44 | 86.44 | 230 |
23 Feb 2024 | 88.09 | 88.74 | 87.80 | 88.13 | 88.13 | 1,793 |
22 Feb 2024 | 87.28 | 87.89 | 86.86 | 87.89 | 87.89 | 508 |
21 Feb 2024 | 88.55 | 88.78 | 88.14 | 88.69 | 88.69 | 252 |
20 Feb 2024 | 87.59 | 88.56 | 87.27 | 88.00 | 88.00 | 1,276 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 87.64 | 88.28 | 86.76 | 87.67 | 87.67 | 621 |
15 Feb 2024 | 87.75 | 88.17 | 87.25 | 88.14 | 88.14 | 545 |
14 Feb 2024 | 86.60 | 87.41 | 86.60 | 86.83 | 86.83 | 1,366 |
13 Feb 2024 | 87.73 | 88.70 | 86.09 | 86.35 | 86.35 | 1,969 |
13 Feb 2024 | 0.83 Dividend | |||||
12 Feb 2024 | 89.07 | 89.48 | 88.52 | 89.44 | 88.61 | 1,256 |
09 Feb 2024 | 88.56 | 89.02 | 88.33 | 88.67 | 87.85 | 1,704 |
08 Feb 2024 | 88.97 | 89.14 | 88.12 | 88.33 | 87.51 | 713 |
07 Feb 2024 | 90.00 | 90.33 | 89.23 | 89.46 | 88.63 | 2,083 |
06 Feb 2024 | 89.32 | 90.19 | 89.20 | 90.09 | 89.25 | 187 |
05 Feb 2024 | 90.23 | 90.31 | 89.78 | 90.18 | 89.34 | 2,943 |
02 Feb 2024 | 92.16 | 92.19 | 90.97 | 91.22 | 90.38 | 789 |
01 Feb 2024 | 90.39 | 92.11 | 90.02 | 91.91 | 91.06 | 1,517 |
31 Jan 2024 | 91.42 | 91.65 | 90.95 | 91.11 | 90.26 | 521 |
30 Jan 2024 | 90.30 | 91.02 | 90.07 | 91.02 | 90.18 | 726 |
29 Jan 2024 | 89.89 | 90.62 | 89.66 | 90.54 | 89.70 | 1,972 |
26 Jan 2024 | 89.76 | 90.02 | 89.49 | 89.73 | 88.90 | 3,202 |
25 Jan 2024 | 89.01 | 89.68 | 88.51 | 89.44 | 88.61 | 2,915 |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | 89.00 | 89.47 | 88.54 | 89.01 | 88.18 | 1,312 |
22 Jan 2024 | 89.71 | 90.32 | 88.84 | 88.97 | 88.14 | 403 |
19 Jan 2024 | 89.35 | 89.69 | 88.89 | 89.69 | 88.86 | 471 |
18 Jan 2024 | 90.44 | 90.44 | 89.05 | 89.16 | 88.33 | 1,888 |
17 Jan 2024 | 91.25 | 92.31 | 89.96 | 90.37 | 89.53 | 3,090 |
16 Jan 2024 | 91.53 | 92.49 | 91.05 | 92.23 | 91.37 | 1,771 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 91.88 | 91.95 | 91.32 | 91.61 | 90.76 | 1,723 |
11 Jan 2024 | 94.19 | 94.19 | 91.38 | 91.49 | 90.64 | 1,568 |
10 Jan 2024 | 93.70 | 94.35 | 93.35 | 94.35 | 93.47 | 15,005 |
09 Jan 2024 | 93.54 | 93.89 | 93.22 | 93.77 | 92.90 | 1,395 |
08 Jan 2024 | 93.25 | 93.25 | 93.17 | 93.17 | 92.30 | 153 |
05 Jan 2024 | 93.49 | 93.49 | 93.08 | 93.08 | 92.22 | 488 |
04 Jan 2024 | 93.63 | 94.00 | 93.44 | 93.76 | 92.89 | 722 |
03 Jan 2024 | 92.62 | 93.01 | 92.21 | 92.52 | 91.66 | 350 |
02 Jan 2024 | 90.55 | 92.39 | 90.44 | 92.37 | 91.51 | 1,644 |
29 Dec 2023 | 90.36 | 90.67 | 90.09 | 90.24 | 89.40 | 98 |
28 Dec 2023 | 90.28 | 90.58 | 89.50 | 90.40 | 89.56 | 319 |
27 Dec 2023 | 90.06 | 90.07 | 90.06 | 90.07 | 89.23 | 889 |
22 Dec 2023 | 89.70 | 90.53 | 89.70 | 89.89 | 89.06 | 37 |
21 Dec 2023 | 89.57 | 90.12 | 88.64 | 88.89 | 88.07 | 25,325 |
20 Dec 2023 | 90.33 | 90.49 | 89.82 | 90.36 | 89.52 | 355 |
19 Dec 2023 | 90.26 | 90.43 | 89.89 | 90.13 | 89.29 | 751 |
18 Dec 2023 | 90.05 | 90.42 | 89.85 | 89.94 | 89.11 | 361 |
15 Dec 2023 | 91.11 | 91.26 | 90.20 | 90.20 | 89.36 | 2,122 |
14 Dec 2023 | 94.55 | 94.55 | 92.34 | 92.74 | 91.88 | 402 |
13 Dec 2023 | 91.78 | 92.85 | 91.62 | 92.71 | 91.85 | 38 |
12 Dec 2023 | 91.83 | 92.13 | 91.34 | 91.67 | 90.82 | 1,193 |
11 Dec 2023 | 91.25 | 91.68 | 90.96 | 91.41 | 90.56 | 149 |
08 Dec 2023 | 92.44 | 92.62 | 90.92 | 91.58 | 90.73 | 69,899 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |