Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 95.28 | 95.47 | 94.77 | 95.14 | 95.14 | 6,987 |
01 May 2024 | 93.46 | 94.32 | 93.46 | 93.90 | 93.90 | 2,005 |
30 Apr 2024 | 94.44 | 94.62 | 94.28 | 94.56 | 94.56 | 885 |
29 Apr 2024 | 95.98 | 96.04 | 95.22 | 95.38 | 95.38 | 1,940 |
26 Apr 2024 | 96.64 | 97.79 | 96.64 | 96.91 | 96.91 | 1,256 |
25 Apr 2024 | 96.34 | 97.48 | 94.56 | 95.83 | 95.83 | 3,972 |
24 Apr 2024 | 94.08 | 94.29 | 93.82 | 94.29 | 94.29 | 1,267 |
23 Apr 2024 | 94.47 | 94.58 | 93.77 | 94.26 | 94.26 | 2,782 |
22 Apr 2024 | 94.13 | 94.40 | 93.44 | 94.40 | 94.40 | 305 |
19 Apr 2024 | 92.07 | 93.19 | 92.07 | 92.80 | 92.80 | 781 |
18 Apr 2024 | 93.37 | 93.59 | 92.67 | 92.67 | 92.67 | 671 |
17 Apr 2024 | 93.38 | 94.30 | 92.87 | 92.93 | 92.93 | 566,291 |
16 Apr 2024 | 93.01 | 93.84 | 93.01 | 93.77 | 93.77 | 117,556 |
15 Apr 2024 | 95.39 | 95.39 | 93.50 | 93.52 | 93.52 | 5,582 |
12 Apr 2024 | 94.96 | 95.07 | 93.95 | 94.06 | 94.06 | 4,660 |
11 Apr 2024 | 96.11 | 96.55 | 94.86 | 95.32 | 95.32 | 4,812 |
10 Apr 2024 | 96.59 | 97.04 | 96.20 | 96.29 | 96.29 | 1,156 |
09 Apr 2024 | 96.98 | 97.18 | 96.37 | 96.81 | 96.81 | 1,055 |
08 Apr 2024 | 96.62 | 96.88 | 96.23 | 96.55 | 96.55 | 1,070 |
05 Apr 2024 | 96.16 | 97.20 | 96.06 | 96.64 | 96.64 | 2,556 |
04 Apr 2024 | 97.98 | 98.19 | 96.51 | 96.57 | 96.57 | 5,385 |
03 Apr 2024 | 99.22 | 99.61 | 98.01 | 98.01 | 98.01 | 1,609 |
02 Apr 2024 | 99.19 | 99.41 | 98.62 | 99.08 | 99.08 | 3,192 |
28 Mar 2024 | 101.04 | 102.00 | 100.89 | 101.39 | 101.39 | 1,651 |
27 Mar 2024 | 100.32 | 101.49 | 100.08 | 100.99 | 100.99 | 1,740 |
26 Mar 2024 | 98.55 | 99.36 | 98.22 | 99.31 | 99.31 | 12,518 |
25 Mar 2024 | 99.10 | 99.50 | 98.80 | 98.86 | 98.86 | 2,170 |
22 Mar 2024 | 98.83 | 99.38 | 98.52 | 99.32 | 99.32 | 138,404 |
21 Mar 2024 | 98.82 | 99.47 | 98.55 | 99.37 | 99.37 | 4,355 |
20 Mar 2024 | 98.48 | 98.75 | 97.77 | 98.35 | 98.35 | 1,549 |
19 Mar 2024 | 96.45 | 97.93 | 96.44 | 97.88 | 97.88 | 1,704 |
18 Mar 2024 | 97.12 | 97.48 | 96.76 | 96.78 | 96.78 | 4,769 |
15 Mar 2024 | 98.27 | 98.44 | 97.43 | 97.43 | 97.43 | 5,667 |
14 Mar 2024 | 98.08 | 98.50 | 97.73 | 98.43 | 98.43 | 3,516 |
13 Mar 2024 | 97.38 | 98.06 | 97.22 | 97.71 | 97.71 | 2,273 |
12 Mar 2024 | 96.47 | 97.07 | 96.34 | 96.98 | 96.98 | 3,074 |
11 Mar 2024 | 96.54 | 96.68 | 95.65 | 96.63 | 96.63 | 6,461 |
08 Mar 2024 | 95.82 | 96.63 | 95.76 | 96.23 | 96.23 | 11,747 |
07 Mar 2024 | 96.24 | 97.34 | 95.64 | 95.93 | 95.93 | 1,163 |
06 Mar 2024 | 97.17 | 97.55 | 96.37 | 96.39 | 96.39 | 2,071 |
05 Mar 2024 | 97.81 | 98.33 | 97.52 | 98.06 | 98.06 | 2,680 |
04 Mar 2024 | 98.15 | 98.47 | 97.93 | 98.37 | 98.37 | 2,827 |
01 Mar 2024 | 99.39 | 99.51 | 97.99 | 98.61 | 98.61 | 3,934 |
29 Feb 2024 | 99.98 | 100.04 | 98.61 | 98.61 | 98.61 | 3,020 |
28 Feb 2024 | 103.20 | 103.20 | 100.06 | 101.30 | 101.30 | 4,191 |
27 Feb 2024 | 99.12 | 100.38 | 99.09 | 100.11 | 100.11 | 584,834 |
26 Feb 2024 | 99.60 | 99.67 | 98.49 | 98.51 | 98.51 | 1,941 |
23 Feb 2024 | 99.39 | 99.56 | 99.10 | 99.15 | 99.15 | 2,449 |
22 Feb 2024 | 98.81 | 98.98 | 98.38 | 98.88 | 98.88 | 1,175 |
21 Feb 2024 | 97.25 | 98.36 | 97.23 | 98.32 | 98.32 | 833 |
20 Feb 2024 | 97.80 | 98.34 | 97.38 | 97.50 | 97.50 | 9,275 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 97.94 | 98.41 | 97.04 | 98.41 | 98.41 | 1,856 |
15 Feb 2024 | 97.42 | 98.27 | 97.03 | 98.09 | 98.09 | 1,770 |
14 Feb 2024 | 97.91 | 98.24 | 96.69 | 96.73 | 96.73 | 9,811 |
14 Feb 2024 | 0.3325 Dividend | |||||
13 Feb 2024 | 97.06 | 97.97 | 97.06 | 97.65 | 97.32 | 2,527 |
12 Feb 2024 | 98.52 | 98.66 | 97.79 | 97.79 | 97.45 | 1,947 |
09 Feb 2024 | 94.51 | 98.93 | 94.51 | 98.87 | 98.53 | 2,435 |
08 Feb 2024 | 98.44 | 99.38 | 98.30 | 98.69 | 98.35 | 4,439 |
07 Feb 2024 | 97.54 | 98.16 | 97.49 | 98.07 | 97.73 | 2,080 |
06 Feb 2024 | 96.16 | 97.23 | 96.13 | 96.82 | 96.49 | 928 |
05 Feb 2024 | 97.31 | 97.31 | 95.19 | 96.18 | 95.85 | 5,347 |
02 Feb 2024 | 96.94 | 97.77 | 96.31 | 97.77 | 97.44 | 2,605 |
01 Feb 2024 | 95.25 | 95.98 | 95.16 | 95.98 | 95.66 | 1,312 |
31 Jan 2024 | 96.92 | 96.92 | 95.33 | 95.48 | 95.15 | 3,924 |
30 Jan 2024 | 96.41 | 96.48 | 95.63 | 96.42 | 96.09 | 280,637 |
29 Jan 2024 | 96.49 | 96.85 | 95.72 | 95.85 | 95.52 | 3,698 |
26 Jan 2024 | 95.74 | 96.24 | 95.61 | 96.14 | 95.81 | 2,656 |
25 Jan 2024 | 95.36 | 95.74 | 95.11 | 95.11 | 94.78 | 6,317 |
24 Jan 2024 | 95.34 | 95.63 | 95.03 | 95.42 | 95.09 | 6,843 |
23 Jan 2024 | 95.53 | 95.54 | 95.03 | 95.16 | 94.84 | 382,313 |
22 Jan 2024 | 95.65 | 95.65 | 94.94 | 94.99 | 94.67 | 341 |
19 Jan 2024 | 95.12 | 95.44 | 94.37 | 95.40 | 95.08 | 6,446 |
18 Jan 2024 | 94.42 | 94.69 | 94.10 | 94.37 | 94.05 | 2,858 |
17 Jan 2024 | 94.97 | 95.52 | 94.39 | 94.39 | 94.07 | 1,424 |
16 Jan 2024 | 95.26 | 95.74 | 95.17 | 95.38 | 95.06 | 1,566 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 95.53 | 95.67 | 94.90 | 95.19 | 94.87 | 1,173 |
11 Jan 2024 | 94.15 | 94.57 | 94.05 | 94.53 | 94.21 | 1,132 |
10 Jan 2024 | 93.08 | 94.10 | 93.08 | 94.08 | 93.76 | 22,195 |
09 Jan 2024 | 92.41 | 92.94 | 92.41 | 92.94 | 92.62 | 407 |
08 Jan 2024 | 91.68 | 92.55 | 91.68 | 92.05 | 91.74 | 200 |
05 Jan 2024 | 93.18 | 93.18 | 92.10 | 92.10 | 91.79 | 2,112 |
04 Jan 2024 | 91.48 | 93.00 | 91.48 | 92.90 | 92.58 | 1,372 |
03 Jan 2024 | 93.19 | 93.25 | 92.00 | 92.09 | 91.78 | 998 |
02 Jan 2024 | 93.09 | 94.20 | 93.07 | 93.18 | 92.87 | 1,296 |
29 Dec 2023 | 93.63 | 94.15 | 93.51 | 93.66 | 93.34 | 633 |
28 Dec 2023 | 93.00 | 93.29 | 92.76 | 93.25 | 92.93 | 124 |
27 Dec 2023 | 92.95 | 93.14 | 92.85 | 92.89 | 92.58 | 385 |
22 Dec 2023 | 90.79 | 91.93 | 90.79 | 91.71 | 91.40 | 396 |
21 Dec 2023 | 90.10 | 91.27 | 90.10 | 91.08 | 90.77 | 745 |
20 Dec 2023 | 90.92 | 91.22 | 90.46 | 90.84 | 90.53 | 630 |
19 Dec 2023 | 89.70 | 91.16 | 89.67 | 90.94 | 90.63 | 6,886 |
18 Dec 2023 | 89.62 | 90.23 | 89.53 | 89.76 | 89.45 | 773 |
15 Dec 2023 | 90.10 | 90.16 | 88.60 | 89.00 | 88.69 | 914 |
14 Dec 2023 | 92.05 | 92.29 | 90.03 | 90.07 | 89.76 | 758 |
13 Dec 2023 | 91.17 | 91.70 | 90.99 | 91.18 | 90.87 | 82,114 |
12 Dec 2023 | 90.68 | 91.32 | 90.68 | 91.26 | 90.95 | 58,659 |
11 Dec 2023 | 89.79 | 90.70 | 89.68 | 90.67 | 90.36 | 1,557 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |