Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 0.00 | 0.00 | 0.00 | 90.17 | 90.17 | 184 |
30 Apr 2024 | 90.27 | 92.35 | 90.23 | 91.75 | 91.75 | 137 |
29 Apr 2024 | 91.21 | 91.74 | 90.85 | 91.09 | 91.09 | 148 |
26 Apr 2024 | 88.86 | 90.09 | 88.86 | 89.90 | 89.90 | 11 |
25 Apr 2024 | 88.85 | 89.45 | 87.63 | 88.82 | 88.82 | 319 |
24 Apr 2024 | 90.24 | 91.04 | 89.95 | 90.53 | 90.53 | 111 |
23 Apr 2024 | 89.20 | 91.04 | 89.20 | 90.97 | 90.97 | 86 |
22 Apr 2024 | 88.64 | 89.76 | 88.52 | 89.76 | 89.76 | 157 |
19 Apr 2024 | 89.21 | 89.75 | 88.96 | 89.38 | 89.38 | 294 |
18 Apr 2024 | 89.33 | 90.56 | 88.09 | 89.36 | 89.36 | 84,239 |
17 Apr 2024 | 90.98 | 91.07 | 89.14 | 89.93 | 89.93 | 990 |
16 Apr 2024 | 90.00 | 90.83 | 89.06 | 90.34 | 90.34 | 605 |
15 Apr 2024 | 92.69 | 93.08 | 90.78 | 90.83 | 90.83 | 3,400 |
12 Apr 2024 | 92.66 | 92.70 | 91.73 | 91.94 | 91.94 | 559 |
11 Apr 2024 | 93.10 | 93.87 | 92.53 | 93.87 | 93.87 | 112 |
10 Apr 2024 | 93.46 | 94.92 | 92.45 | 92.90 | 92.90 | 112 |
09 Apr 2024 | 95.34 | 97.82 | 95.28 | 97.15 | 97.15 | 223 |
08 Apr 2024 | 95.98 | 96.46 | 95.24 | 95.89 | 95.89 | 252 |
05 Apr 2024 | 94.88 | 95.65 | 94.45 | 95.52 | 95.52 | 304 |
04 Apr 2024 | 97.38 | 97.97 | 97.03 | 97.97 | 97.97 | 2,285 |
03 Apr 2024 | 94.57 | 95.78 | 94.57 | 95.78 | 95.78 | 395 |
02 Apr 2024 | 94.99 | 94.99 | 94.10 | 94.21 | 94.21 | 164 |
28 Mar 2024 | 98.18 | 98.24 | 96.40 | 97.44 | 97.44 | 502 |
27 Mar 2024 | 93.96 | 96.53 | 93.85 | 96.50 | 96.50 | 287 |
26 Mar 2024 | 94.85 | 95.18 | 93.63 | 93.73 | 93.73 | 123 |
25 Mar 2024 | 95.00 | 95.54 | 94.70 | 94.71 | 94.71 | 236 |
22 Mar 2024 | 95.94 | 96.52 | 94.55 | 95.05 | 95.05 | 477 |
21 Mar 2024 | 92.84 | 95.86 | 92.83 | 95.66 | 95.66 | 1,857 |
20 Mar 2024 | 90.88 | 92.54 | 90.88 | 92.54 | 92.54 | 176 |
19 Mar 2024 | 88.03 | 90.46 | 88.03 | 90.46 | 90.46 | 394 |
18 Mar 2024 | 87.68 | 89.40 | 87.16 | 88.14 | 88.14 | 273 |
15 Mar 2024 | 89.35 | 89.79 | 88.67 | 89.02 | 89.02 | 1,081 |
14 Mar 2024 | 91.83 | 92.04 | 89.76 | 89.78 | 89.78 | 639 |
13 Mar 2024 | 91.55 | 92.40 | 91.14 | 91.98 | 91.98 | 67 |
12 Mar 2024 | 91.84 | 92.52 | 91.42 | 91.49 | 91.49 | 68 |
11 Mar 2024 | 90.53 | 91.57 | 90.21 | 91.46 | 91.46 | 2,259 |
08 Mar 2024 | 91.50 | 93.06 | 91.50 | 92.69 | 92.69 | 254 |
07 Mar 2024 | 90.17 | 91.06 | 89.90 | 90.91 | 90.91 | 256 |
07 Mar 2024 | 0.81 Dividend | |||||
06 Mar 2024 | 90.05 | 90.62 | 89.01 | 89.69 | 88.88 | 370 |
05 Mar 2024 | 89.54 | 91.00 | 89.37 | 89.96 | 89.15 | 61 |
04 Mar 2024 | 89.07 | 90.21 | 88.26 | 90.21 | 89.40 | 79 |
01 Mar 2024 | 89.35 | 90.10 | 88.48 | 89.26 | 88.45 | 1,555 |
29 Feb 2024 | 88.45 | 89.18 | 87.96 | 88.75 | 87.95 | 36 |
28 Feb 2024 | 87.40 | 88.60 | 87.40 | 88.55 | 87.75 | 398 |
27 Feb 2024 | 87.61 | 88.38 | 87.19 | 88.01 | 87.22 | 19,197 |
26 Feb 2024 | 88.83 | 88.89 | 86.49 | 86.49 | 85.71 | 781 |
23 Feb 2024 | 88.96 | 89.60 | 88.12 | 89.60 | 88.79 | 553 |
22 Feb 2024 | 89.20 | 89.41 | 88.51 | 88.82 | 88.01 | 1,867 |
21 Feb 2024 | 88.37 | 88.99 | 87.91 | 88.16 | 87.36 | 41 |
20 Feb 2024 | 87.69 | 88.45 | 87.39 | 87.88 | 87.08 | 2,294 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 89.63 | 89.63 | 88.10 | 88.32 | 87.53 | 178 |
15 Feb 2024 | 89.65 | 90.01 | 88.93 | 89.42 | 88.61 | 108 |
14 Feb 2024 | 88.33 | 89.05 | 87.57 | 88.88 | 88.08 | 320 |
13 Feb 2024 | 87.76 | 88.19 | 86.27 | 87.11 | 86.32 | 830 |
12 Feb 2024 | 88.82 | 91.20 | 88.82 | 91.00 | 90.18 | 1,009 |
09 Feb 2024 | 89.31 | 89.79 | 88.60 | 89.09 | 88.29 | 351 |
08 Feb 2024 | 89.55 | 89.73 | 88.69 | 89.08 | 88.28 | 1,336 |
07 Feb 2024 | 90.10 | 90.15 | 88.58 | 88.76 | 87.96 | 525 |
06 Feb 2024 | 88.00 | 89.79 | 87.62 | 89.58 | 88.77 | 100 |
05 Feb 2024 | 89.30 | 89.84 | 88.33 | 88.39 | 87.59 | 1,368 |
02 Feb 2024 | 90.34 | 90.71 | 88.34 | 90.71 | 89.89 | 1,850 |
01 Feb 2024 | 90.40 | 92.00 | 88.17 | 89.96 | 89.15 | 2,381 |
31 Jan 2024 | 95.66 | 95.84 | 94.37 | 94.50 | 93.64 | 1,079 |
30 Jan 2024 | 95.52 | 96.77 | 95.08 | 95.62 | 94.76 | 311 |
29 Jan 2024 | 93.97 | 95.29 | 93.97 | 95.12 | 94.26 | 170 |
26 Jan 2024 | 95.82 | 96.00 | 94.48 | 94.49 | 93.64 | 541 |
25 Jan 2024 | 93.55 | 94.61 | 93.40 | 94.39 | 93.54 | 1,040 |
24 Jan 2024 | 94.60 | 95.54 | 93.20 | 93.20 | 92.36 | 384 |
23 Jan 2024 | 96.30 | 96.94 | 93.95 | 94.35 | 93.50 | 2,335 |
22 Jan 2024 | 95.35 | 96.62 | 95.32 | 96.01 | 95.14 | 195 |
19 Jan 2024 | 93.53 | 95.02 | 93.27 | 94.98 | 94.12 | 292 |
18 Jan 2024 | 93.52 | 94.10 | 92.77 | 93.47 | 92.63 | 460 |
17 Jan 2024 | 92.52 | 93.30 | 91.75 | 92.64 | 91.80 | 1,014 |
16 Jan 2024 | 94.74 | 94.74 | 92.95 | 94.11 | 93.26 | 1,434 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 96.65 | 98.46 | 95.88 | 96.38 | 95.51 | 1,135 |
11 Jan 2024 | 98.04 | 98.67 | 96.56 | 96.80 | 95.93 | 358 |
10 Jan 2024 | 97.76 | 98.01 | 97.06 | 97.62 | 96.74 | 260 |
09 Jan 2024 | 97.31 | 97.56 | 96.73 | 97.34 | 96.46 | 528 |
08 Jan 2024 | 96.53 | 97.33 | 96.31 | 96.95 | 96.08 | 269 |
05 Jan 2024 | 94.18 | 96.49 | 94.18 | 95.35 | 94.49 | 425 |
04 Jan 2024 | 94.10 | 94.76 | 93.74 | 94.58 | 93.73 | 11,446 |
03 Jan 2024 | 95.85 | 96.59 | 93.81 | 94.83 | 93.97 | 569 |
02 Jan 2024 | 97.00 | 98.58 | 96.64 | 98.00 | 97.11 | 332 |
29 Dec 2023 | 99.06 | 99.10 | 97.84 | 98.10 | 97.21 | 600 |
28 Dec 2023 | 98.48 | 98.99 | 98.12 | 98.73 | 97.84 | 62 |
27 Dec 2023 | 98.83 | 98.83 | 98.83 | 98.83 | 97.94 | 27 |
22 Dec 2023 | 97.45 | 98.92 | 97.11 | 98.63 | 97.74 | 418 |
21 Dec 2023 | 96.95 | 97.89 | 96.00 | 96.45 | 95.58 | 288 |
20 Dec 2023 | 97.05 | 98.67 | 97.05 | 97.99 | 97.11 | 231 |
19 Dec 2023 | 98.10 | 98.33 | 96.85 | 96.85 | 95.98 | 1,846 |
18 Dec 2023 | 98.44 | 98.56 | 97.26 | 97.74 | 96.86 | 1,013 |
15 Dec 2023 | 100.99 | 101.45 | 98.61 | 98.61 | 97.72 | 168 |
14 Dec 2023 | 97.00 | 102.90 | 95.38 | 101.97 | 101.05 | 3,595 |
13 Dec 2023 | 92.77 | 93.19 | 92.23 | 92.52 | 91.68 | 14 |
12 Dec 2023 | 92.58 | 92.79 | 92.42 | 92.73 | 91.89 | 150 |
11 Dec 2023 | 93.35 | 93.39 | 92.62 | 92.70 | 91.86 | 1,510 |
08 Dec 2023 | 93.23 | 93.55 | 92.18 | 92.59 | 91.75 | 619 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |