Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 0.00 | 0.00 | 0.00 | 93.61 | 93.61 | 66 |
09 May 2024 | 93.15 | 94.06 | 93.15 | 93.94 | 93.94 | 104,311 |
08 May 2024 | 92.93 | 93.42 | 92.60 | 93.09 | 93.09 | 100,128 |
07 May 2024 | 93.43 | 93.75 | 93.23 | 93.67 | 93.67 | 6,534 |
03 May 2024 | 92.65 | 92.68 | 91.39 | 92.06 | 92.06 | 271,358 |
02 May 2024 | 92.65 | 93.18 | 92.35 | 92.42 | 92.42 | 4,313 |
01 May 2024 | 93.28 | 93.44 | 91.65 | 91.72 | 91.72 | 13,074 |
30 Apr 2024 | 96.00 | 96.05 | 94.15 | 94.46 | 94.46 | 10,618 |
29 Apr 2024 | 95.51 | 96.52 | 95.51 | 96.13 | 96.13 | 8,370 |
26 Apr 2024 | 95.60 | 95.80 | 94.88 | 95.80 | 95.80 | 213,474 |
25 Apr 2024 | 96.20 | 96.49 | 95.39 | 96.25 | 96.25 | 3,813 |
24 Apr 2024 | 95.52 | 96.21 | 95.19 | 95.86 | 95.86 | 32,173 |
23 Apr 2024 | 95.06 | 96.05 | 94.70 | 96.05 | 96.05 | 2,673 |
22 Apr 2024 | 94.53 | 95.85 | 93.82 | 95.85 | 95.85 | 8,812 |
19 Apr 2024 | 96.00 | 96.27 | 93.92 | 94.93 | 94.93 | 23,315 |
18 Apr 2024 | 94.22 | 94.60 | 93.74 | 93.82 | 93.82 | 5,695 |
17 Apr 2024 | 94.03 | 95.05 | 93.49 | 94.24 | 94.24 | 4,967 |
16 Apr 2024 | 95.05 | 95.37 | 93.74 | 94.10 | 94.10 | 15,552 |
15 Apr 2024 | 96.13 | 97.02 | 95.25 | 95.29 | 95.29 | 8,995 |
12 Apr 2024 | 98.37 | 98.93 | 96.60 | 96.67 | 96.67 | 11,647 |
11 Apr 2024 | 98.01 | 98.10 | 96.40 | 97.36 | 97.36 | 14,076 |
10 Apr 2024 | 97.30 | 97.90 | 96.83 | 97.60 | 97.60 | 10,311 |
09 Apr 2024 | 97.57 | 98.15 | 96.84 | 96.95 | 96.95 | 80,309 |
08 Apr 2024 | 97.45 | 98.27 | 97.29 | 98.04 | 98.04 | 37,099 |
05 Apr 2024 | 97.45 | 98.37 | 96.90 | 97.96 | 97.96 | 7,839 |
04 Apr 2024 | 97.25 | 97.51 | 96.91 | 97.27 | 97.27 | 50,957 |
03 Apr 2024 | 96.82 | 97.14 | 96.69 | 97.11 | 97.11 | 15,903 |
02 Apr 2024 | 95.69 | 96.52 | 95.14 | 95.74 | 95.74 | 20,896 |
28 Mar 2024 | 93.40 | 94.40 | 93.34 | 94.40 | 94.40 | 42,753 |
27 Mar 2024 | 92.45 | 93.00 | 92.22 | 92.88 | 92.88 | 10,231 |
26 Mar 2024 | 93.00 | 93.48 | 92.36 | 92.75 | 92.75 | 12,142 |
25 Mar 2024 | 91.91 | 93.82 | 91.91 | 93.25 | 93.25 | 21,848 |
22 Mar 2024 | 92.05 | 92.73 | 92.05 | 92.32 | 92.32 | 7,750 |
21 Mar 2024 | 92.28 | 92.68 | 92.03 | 92.51 | 92.51 | 10,028 |
20 Mar 2024 | 91.57 | 92.33 | 91.57 | 92.22 | 92.22 | 2,998 |
19 Mar 2024 | 91.04 | 92.12 | 91.04 | 92.06 | 92.06 | 2,170 |
18 Mar 2024 | 91.56 | 91.56 | 90.46 | 91.19 | 91.19 | 10,234 |
18 Mar 2024 | 0.733933 Dividend | |||||
15 Mar 2024 | 91.41 | 92.01 | 91.23 | 91.53 | 90.80 | 41,496 |
14 Mar 2024 | 90.69 | 91.20 | 90.41 | 90.92 | 90.19 | 38,689 |
13 Mar 2024 | 89.86 | 90.54 | 89.86 | 90.54 | 89.81 | 1,463 |
12 Mar 2024 | 89.03 | 89.18 | 88.54 | 88.86 | 88.15 | 7,248 |
11 Mar 2024 | 88.01 | 88.61 | 87.74 | 88.61 | 87.89 | 10,342 |
08 Mar 2024 | 87.68 | 88.03 | 87.64 | 87.98 | 87.27 | 271 |
07 Mar 2024 | 87.20 | 88.18 | 87.19 | 87.99 | 87.28 | 2,918 |
06 Mar 2024 | 87.57 | 87.97 | 87.13 | 87.13 | 86.43 | 1,849 |
05 Mar 2024 | 86.13 | 87.38 | 85.97 | 87.38 | 86.67 | 5,620 |
04 Mar 2024 | 87.15 | 87.26 | 86.36 | 86.40 | 85.71 | 63,720 |
01 Mar 2024 | 85.83 | 87.51 | 85.83 | 87.19 | 86.49 | 8,990 |
29 Feb 2024 | 85.90 | 86.25 | 85.71 | 86.25 | 85.56 | 1,539 |
28 Feb 2024 | 85.56 | 86.50 | 85.39 | 85.75 | 85.06 | 1,137 |
27 Feb 2024 | 86.34 | 86.57 | 85.65 | 85.96 | 85.27 | 4,072 |
26 Feb 2024 | 85.86 | 86.75 | 85.51 | 86.30 | 85.61 | 3,762 |
23 Feb 2024 | 85.69 | 86.07 | 85.19 | 86.07 | 85.37 | 3,642 |
22 Feb 2024 | 85.87 | 86.68 | 85.50 | 86.68 | 85.98 | 2,321 |
21 Feb 2024 | 85.16 | 86.39 | 85.12 | 86.30 | 85.61 | 2,166 |
20 Feb 2024 | 85.66 | 85.66 | 84.87 | 85.22 | 84.54 | 3,756 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 85.63 | 86.18 | 85.47 | 86.00 | 85.31 | 2,146 |
15 Feb 2024 | 83.28 | 85.32 | 83.28 | 85.32 | 84.64 | 4,556 |
14 Feb 2024 | 83.71 | 84.06 | 83.12 | 83.32 | 82.65 | 855 |
13 Feb 2024 | 84.38 | 84.57 | 83.56 | 83.85 | 83.18 | 328 |
12 Feb 2024 | 83.53 | 84.27 | 83.53 | 84.26 | 83.58 | 7,339 |
09 Feb 2024 | 84.62 | 85.03 | 83.41 | 83.60 | 82.93 | 4,948 |
08 Feb 2024 | 83.71 | 84.35 | 83.68 | 84.25 | 83.57 | 76,525 |
07 Feb 2024 | 84.00 | 84.00 | 83.12 | 83.56 | 82.89 | 2,615 |
06 Feb 2024 | 83.63 | 84.38 | 83.63 | 83.87 | 83.20 | 57 |
05 Feb 2024 | 83.01 | 83.71 | 82.54 | 83.54 | 82.87 | 95,779 |
02 Feb 2024 | 84.06 | 84.10 | 82.94 | 83.78 | 83.10 | 4,213 |
01 Feb 2024 | 83.91 | 84.16 | 82.75 | 83.67 | 83.00 | 11,694 |
31 Jan 2024 | 85.00 | 85.14 | 83.92 | 83.99 | 83.32 | 24,129 |
30 Jan 2024 | 83.30 | 84.49 | 83.03 | 84.49 | 83.81 | 1,030 |
29 Jan 2024 | 84.12 | 84.22 | 83.41 | 83.58 | 82.91 | 16,432 |
26 Jan 2024 | 83.54 | 83.86 | 82.97 | 83.68 | 83.01 | 1,466 |
25 Jan 2024 | 82.39 | 82.99 | 81.94 | 82.99 | 82.32 | 13,905 |
24 Jan 2024 | 81.06 | 81.79 | 80.85 | 81.38 | 80.73 | 1,349 |
23 Jan 2024 | 80.30 | 81.21 | 80.29 | 80.55 | 79.90 | 37,343 |
22 Jan 2024 | 80.00 | 80.50 | 79.48 | 80.39 | 79.74 | 14,452 |
19 Jan 2024 | 79.71 | 79.97 | 79.70 | 79.89 | 79.25 | 4,588 |
18 Jan 2024 | 80.06 | 80.06 | 79.14 | 79.55 | 78.91 | 24,408 |
17 Jan 2024 | 80.52 | 80.76 | 79.77 | 79.86 | 79.22 | 124,537 |
16 Jan 2024 | 82.30 | 82.54 | 80.88 | 80.88 | 80.23 | 7,539 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 83.02 | 83.26 | 82.31 | 82.31 | 81.65 | 4,688 |
11 Jan 2024 | 81.99 | 82.06 | 81.61 | 81.81 | 81.15 | 64,385 |
10 Jan 2024 | 82.52 | 82.52 | 81.26 | 81.38 | 80.72 | 3,515 |
09 Jan 2024 | 84.58 | 84.58 | 82.27 | 82.61 | 81.95 | 92,577 |
08 Jan 2024 | 83.24 | 83.24 | 82.14 | 82.97 | 82.31 | 6,386 |
05 Jan 2024 | 85.30 | 85.40 | 84.36 | 84.36 | 83.68 | 3,514 |
04 Jan 2024 | 86.74 | 87.11 | 85.18 | 85.18 | 84.49 | 106,569 |
03 Jan 2024 | 84.46 | 86.07 | 84.46 | 86.04 | 85.35 | 10,611 |
02 Jan 2024 | 84.68 | 85.25 | 84.40 | 85.01 | 84.33 | 171,634 |
29 Dec 2023 | 84.17 | 84.32 | 83.71 | 84.00 | 83.33 | 5,082 |
28 Dec 2023 | 84.84 | 85.14 | 84.33 | 84.38 | 83.70 | 838 |
27 Dec 2023 | 85.69 | 85.93 | 85.32 | 85.38 | 84.70 | 1,377 |
22 Dec 2023 | 85.09 | 85.70 | 85.05 | 85.34 | 84.66 | 251 |
21 Dec 2023 | 84.57 | 84.82 | 84.02 | 84.30 | 83.62 | 1,192 |
20 Dec 2023 | 85.28 | 85.91 | 85.28 | 85.57 | 84.88 | 2,471 |
19 Dec 2023 | 84.34 | 85.01 | 84.20 | 84.99 | 84.31 | 14,077 |
18 Dec 2023 | 84.32 | 85.36 | 84.14 | 84.52 | 83.84 | 17,845 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |