Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 91.70 | 92.47 | 91.06 | 91.61 | 91.61 | 355 |
02 May 2024 | 90.01 | 90.13 | 87.60 | 88.22 | 88.22 | 668 |
01 May 2024 | 90.43 | 91.07 | 88.53 | 89.84 | 89.84 | 1,958 |
30 Apr 2024 | 92.75 | 93.98 | 92.62 | 92.84 | 92.84 | 2,201 |
29 Apr 2024 | 93.06 | 93.87 | 92.66 | 93.73 | 93.73 | 237 |
26 Apr 2024 | 92.15 | 94.41 | 91.35 | 94.41 | 94.41 | 2,037 |
25 Apr 2024 | 91.50 | 91.68 | 89.95 | 91.13 | 91.13 | 150 |
24 Apr 2024 | 91.15 | 91.57 | 89.51 | 89.93 | 89.93 | 9,900 |
23 Apr 2024 | 83.71 | 86.67 | 83.71 | 86.63 | 86.63 | 471 |
22 Apr 2024 | 81.68 | 83.99 | 81.68 | 83.93 | 83.93 | 195,027 |
19 Apr 2024 | 83.89 | 84.18 | 81.99 | 82.39 | 82.39 | 1,079 |
18 Apr 2024 | 84.00 | 85.91 | 83.78 | 84.22 | 84.22 | 1,638 |
17 Apr 2024 | 86.39 | 86.95 | 84.94 | 85.72 | 85.72 | 1,381 |
16 Apr 2024 | 86.14 | 86.76 | 85.47 | 86.34 | 86.34 | 244,744 |
15 Apr 2024 | 87.36 | 87.71 | 85.61 | 85.61 | 85.61 | 2,288 |
12 Apr 2024 | 87.69 | 88.57 | 85.90 | 86.25 | 86.25 | 1,810 |
11 Apr 2024 | 88.39 | 88.83 | 87.62 | 88.74 | 88.74 | 1,394 |
10 Apr 2024 | 91.75 | 91.75 | 88.10 | 88.59 | 88.59 | 1,921 |
09 Apr 2024 | 90.26 | 91.49 | 89.15 | 90.63 | 90.63 | 476,401 |
08 Apr 2024 | 87.82 | 89.25 | 87.59 | 88.96 | 88.96 | 889 |
05 Apr 2024 | 86.18 | 87.90 | 85.95 | 87.39 | 87.39 | 4,794 |
04 Apr 2024 | 88.49 | 90.12 | 88.49 | 89.47 | 89.47 | 4,101 |
03 Apr 2024 | 87.47 | 88.77 | 87.10 | 88.28 | 88.28 | 394 |
02 Apr 2024 | 88.12 | 88.69 | 86.89 | 87.30 | 87.30 | 11,168 |
28 Mar 2024 | 89.60 | 89.79 | 89.23 | 89.46 | 89.46 | 1,082 |
27 Mar 2024 | 87.05 | 88.98 | 87.01 | 88.64 | 88.64 | 3,150 |
26 Mar 2024 | 88.36 | 88.49 | 86.64 | 86.69 | 86.69 | 1,583 |
25 Mar 2024 | 86.67 | 88.22 | 86.50 | 87.99 | 87.99 | 922 |
22 Mar 2024 | 88.52 | 89.20 | 87.83 | 88.32 | 88.32 | 2,629 |
21 Mar 2024 | 90.45 | 91.31 | 88.56 | 88.56 | 88.56 | 3,377 |
20 Mar 2024 | 86.92 | 87.14 | 85.84 | 86.98 | 86.98 | 1,233 |
19 Mar 2024 | 87.76 | 88.08 | 86.22 | 87.42 | 87.42 | 780,897 |
18 Mar 2024 | 89.95 | 90.23 | 88.55 | 88.85 | 88.85 | 1,441 |
15 Mar 2024 | 88.13 | 88.93 | 87.69 | 88.68 | 88.68 | 1,398 |
14 Mar 2024 | 90.34 | 91.23 | 88.58 | 88.58 | 88.58 | 2,379 |
13 Mar 2024 | 91.20 | 92.33 | 89.98 | 90.90 | 90.90 | 7,108 |
12 Mar 2024 | 91.50 | 91.78 | 90.06 | 90.49 | 90.49 | 682 |
11 Mar 2024 | 88.65 | 90.64 | 88.29 | 90.54 | 90.54 | 9,574 |
08 Mar 2024 | 93.21 | 93.63 | 90.61 | 91.13 | 91.13 | 28,025 |
07 Mar 2024 | 88.23 | 94.17 | 88.23 | 93.94 | 93.94 | 5,345 |
06 Mar 2024 | 87.50 | 88.60 | 87.05 | 87.49 | 87.49 | 2,279 |
05 Mar 2024 | 85.90 | 87.12 | 85.26 | 85.26 | 85.26 | 663 |
04 Mar 2024 | 87.44 | 87.89 | 87.00 | 87.25 | 87.25 | 1,037 |
01 Mar 2024 | 84.70 | 87.82 | 84.57 | 87.62 | 87.62 | 4,207 |
29 Feb 2024 | 83.25 | 83.98 | 83.03 | 83.95 | 83.95 | 778 |
28 Feb 2024 | 81.34 | 82.60 | 81.00 | 82.09 | 82.09 | 622 |
27 Feb 2024 | 83.36 | 84.11 | 82.90 | 83.49 | 83.49 | 979,288 |
26 Feb 2024 | 83.76 | 83.86 | 82.75 | 82.98 | 82.98 | 3,265 |
23 Feb 2024 | 83.33 | 83.90 | 82.41 | 83.04 | 83.04 | 1,137 |
22 Feb 2024 | 84.81 | 84.81 | 82.30 | 84.35 | 84.35 | 3,295 |
22 Feb 2024 | 0.45 Dividend | |||||
21 Feb 2024 | 81.86 | 82.94 | 81.50 | 82.52 | 82.07 | 1,822 |
20 Feb 2024 | 82.01 | 82.01 | 80.40 | 81.50 | 81.06 | 1,638 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 82.51 | 83.07 | 81.24 | 82.55 | 82.10 | 1,372 |
15 Feb 2024 | 81.40 | 82.76 | 80.93 | 82.56 | 82.11 | 1,735 |
14 Feb 2024 | 80.69 | 81.47 | 80.00 | 80.30 | 79.86 | 1,275 |
13 Feb 2024 | 83.14 | 83.14 | 80.67 | 80.67 | 80.23 | 3,944 |
12 Feb 2024 | 85.61 | 86.00 | 84.69 | 84.72 | 84.26 | 779 |
09 Feb 2024 | 85.03 | 86.00 | 84.71 | 85.60 | 85.13 | 6,029 |
08 Feb 2024 | 83.72 | 85.19 | 82.99 | 84.92 | 84.46 | 1,341 |
07 Feb 2024 | 84.08 | 84.10 | 82.47 | 83.20 | 82.75 | 1,729 |
06 Feb 2024 | 85.54 | 85.60 | 83.26 | 83.46 | 83.00 | 668 |
05 Feb 2024 | 83.93 | 86.12 | 83.49 | 86.05 | 85.58 | 4,967 |
02 Feb 2024 | 83.23 | 85.30 | 82.40 | 83.63 | 83.18 | 2,407 |
01 Feb 2024 | 85.55 | 85.63 | 84.07 | 84.87 | 84.41 | 390 |
31 Jan 2024 | 84.98 | 85.58 | 84.57 | 85.22 | 84.76 | 271 |
30 Jan 2024 | 86.36 | 86.96 | 85.60 | 85.70 | 85.23 | 860 |
29 Jan 2024 | 87.04 | 87.04 | 85.49 | 86.04 | 85.57 | 685 |
26 Jan 2024 | 88.36 | 89.10 | 86.74 | 87.03 | 86.56 | 4,029 |
25 Jan 2024 | 90.54 | 92.13 | 89.50 | 89.86 | 89.37 | 6,522 |
24 Jan 2024 | 91.86 | 92.71 | 90.36 | 90.78 | 90.28 | 3,096 |
23 Jan 2024 | 91.24 | 91.85 | 90.57 | 91.67 | 91.17 | 5,989 |
22 Jan 2024 | 90.17 | 91.20 | 89.59 | 90.32 | 89.83 | 5,347 |
19 Jan 2024 | 87.01 | 89.63 | 86.77 | 89.63 | 89.14 | 2,586 |
18 Jan 2024 | 86.05 | 86.24 | 85.13 | 85.88 | 85.41 | 2,464 |
17 Jan 2024 | 83.82 | 84.00 | 81.77 | 81.93 | 81.48 | 1,986 |
16 Jan 2024 | 85.15 | 85.91 | 84.39 | 84.70 | 84.24 | 1,464 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 85.97 | 86.34 | 84.88 | 85.18 | 84.72 | 1,469 |
11 Jan 2024 | 85.62 | 85.71 | 84.04 | 85.29 | 84.82 | 875 |
10 Jan 2024 | 85.34 | 85.62 | 84.16 | 85.23 | 84.77 | 9,854 |
09 Jan 2024 | 84.65 | 86.45 | 84.45 | 86.45 | 85.98 | 1,564 |
08 Jan 2024 | 84.46 | 85.72 | 84.38 | 85.58 | 85.12 | 829 |
05 Jan 2024 | 83.40 | 84.72 | 83.35 | 84.06 | 83.60 | 10,695 |
04 Jan 2024 | 84.74 | 84.74 | 82.07 | 83.90 | 83.45 | 31,151 |
03 Jan 2024 | 86.56 | 86.56 | 84.00 | 84.91 | 84.45 | 31,013 |
02 Jan 2024 | 89.41 | 89.41 | 87.17 | 87.19 | 86.71 | 2,493 |
29 Dec 2023 | 90.81 | 91.27 | 89.80 | 90.19 | 89.70 | 289 |
28 Dec 2023 | 91.50 | 91.74 | 90.82 | 91.10 | 90.60 | 430 |
27 Dec 2023 | 91.39 | 91.50 | 90.91 | 91.02 | 90.52 | 394 |
22 Dec 2023 | 90.58 | 91.38 | 90.36 | 90.36 | 89.87 | 511 |
21 Dec 2023 | 89.95 | 90.31 | 89.16 | 89.16 | 88.67 | 379 |
20 Dec 2023 | 90.35 | 91.03 | 90.31 | 90.50 | 90.01 | 62 |
19 Dec 2023 | 91.60 | 91.98 | 91.14 | 91.35 | 90.85 | 751 |
18 Dec 2023 | 92.60 | 92.60 | 90.82 | 91.59 | 91.09 | 951 |
15 Dec 2023 | 93.59 | 94.10 | 92.69 | 92.79 | 92.28 | 711 |
14 Dec 2023 | 89.86 | 93.00 | 89.86 | 92.43 | 91.93 | 44,773 |
13 Dec 2023 | 89.33 | 89.36 | 88.31 | 88.31 | 87.82 | 244,051 |
12 Dec 2023 | 88.45 | 89.45 | 88.17 | 89.45 | 88.96 | 830 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |