Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 May 2024 | 97.60 | 97.96 | 96.96 | 97.60 | 97.60 | 602,142 |
21 May 2024 | 98.23 | 99.06 | 97.38 | 97.52 | 97.52 | 54,311 |
20 May 2024 | 98.13 | 98.92 | 98.00 | 98.50 | 98.50 | 499,167 |
17 May 2024 | 96.83 | 98.48 | 96.70 | 98.41 | 98.41 | 12,796 |
17 May 2024 | 3 Dividend | |||||
16 May 2024 | 102.38 | 103.45 | 99.98 | 100.45 | 97.45 | 16,752 |
15 May 2024 | 102.25 | 103.05 | 101.40 | 102.57 | 99.51 | 13,901 |
14 May 2024 | 102.07 | 102.70 | 100.15 | 101.78 | 98.74 | 15,794 |
13 May 2024 | 103.07 | 103.60 | 100.65 | 102.20 | 99.15 | 412,034 |
10 May 2024 | 100.57 | 103.10 | 99.48 | 103.10 | 100.02 | 1,050,806 |
09 May 2024 | 97.71 | 100.35 | 97.30 | 99.98 | 96.99 | 895,762 |
08 May 2024 | 98.67 | 98.96 | 97.32 | 97.84 | 94.92 | 457,556 |
07 May 2024 | 97.48 | 99.10 | 94.94 | 98.38 | 95.44 | 114,091 |
03 May 2024 | 95.13 | 95.42 | 93.98 | 95.02 | 92.18 | 10,070 |
02 May 2024 | 94.19 | 94.71 | 94.50 | 94.74 | 91.91 | 10,970 |
01 May 2024 | 94.64 | 94.64 | 94.64 | 94.54 | 91.72 | 5,070 |
30 Apr 2024 | 96.75 | 97.38 | 93.48 | 94.54 | 91.72 | 38,621 |
29 Apr 2024 | 95.72 | 96.34 | 95.42 | 96.14 | 93.27 | 13,487 |
26 Apr 2024 | 93.98 | 95.44 | 92.50 | 95.10 | 92.26 | 203,373 |
25 Apr 2024 | 93.90 | 94.56 | 92.00 | 93.38 | 90.59 | 466,312 |
24 Apr 2024 | 93.63 | 94.32 | 92.82 | 93.54 | 90.75 | 49,768 |
23 Apr 2024 | 92.88 | 93.74 | 91.44 | 93.32 | 90.53 | 195,349 |
22 Apr 2024 | 93.63 | 94.26 | 90.52 | 92.79 | 90.02 | 116,453 |
19 Apr 2024 | 93.35 | 94.16 | 92.52 | 93.52 | 90.73 | 80,551 |
18 Apr 2024 | 96.02 | 96.18 | 91.44 | 94.64 | 91.81 | 158,537 |
17 Apr 2024 | 95.62 | 97.26 | 94.90 | 96.31 | 93.43 | 23,277 |
16 Apr 2024 | 96.52 | 98.68 | 95.12 | 95.83 | 92.97 | 149,474 |
15 Apr 2024 | 97.08 | 99.18 | 96.42 | 98.34 | 95.40 | 998,096 |
12 Apr 2024 | 97.49 | 98.54 | 95.06 | 96.68 | 93.79 | 383,908 |
11 Apr 2024 | 96.36 | 96.74 | 95.26 | 95.87 | 93.01 | 552,924 |
10 Apr 2024 | 96.90 | 97.48 | 93.72 | 96.49 | 93.61 | 1,171,638 |
09 Apr 2024 | 99.04 | 99.90 | 95.98 | 96.36 | 93.48 | 593,076 |
08 Apr 2024 | 98.52 | 99.31 | 97.72 | 98.75 | 95.80 | 42,991 |
05 Apr 2024 | 97.47 | 99.90 | 96.10 | 98.02 | 95.09 | 71,804 |
04 Apr 2024 | 99.56 | 100.10 | 98.71 | 99.49 | 96.52 | 89,420 |
03 Apr 2024 | 99.50 | 99.82 | 98.34 | 99.58 | 96.61 | 62,340 |
02 Apr 2024 | 101.70 | 102.60 | 99.22 | 99.51 | 96.54 | 143,790 |
28 Mar 2024 | 101.20 | 102.45 | 100.55 | 102.18 | 99.12 | 122,240 |
27 Mar 2024 | 101.55 | 102.15 | 100.75 | 101.05 | 98.03 | 30,231 |
26 Mar 2024 | 99.94 | 101.85 | 99.44 | 101.47 | 98.44 | 82,266 |
25 Mar 2024 | 100.32 | 101.50 | 98.52 | 100.05 | 97.06 | 308,146 |
22 Mar 2024 | 97.83 | 99.34 | 96.92 | 98.87 | 95.92 | 186,303 |
21 Mar 2024 | 96.02 | 98.14 | 93.20 | 97.82 | 94.90 | 346,764 |
20 Mar 2024 | 93.46 | 95.16 | 91.38 | 93.96 | 91.15 | 462,174 |
19 Mar 2024 | 92.19 | 93.61 | 91.64 | 93.17 | 90.39 | 302,118 |
18 Mar 2024 | 92.79 | 93.60 | 92.00 | 92.49 | 89.73 | 552,571 |
15 Mar 2024 | 92.37 | 93.50 | 92.02 | 93.06 | 90.28 | 217,729 |
14 Mar 2024 | 92.63 | 92.76 | 91.86 | 92.54 | 89.78 | 111,056 |
13 Mar 2024 | 91.80 | 92.82 | 91.18 | 92.44 | 89.68 | 95,265 |
12 Mar 2024 | 89.47 | 91.74 | 88.66 | 91.35 | 88.62 | 106,211 |
11 Mar 2024 | 89.16 | 90.64 | 88.18 | 88.89 | 86.24 | 508,691 |
08 Mar 2024 | 89.79 | 90.46 | 89.44 | 89.74 | 87.06 | 249,498 |
07 Mar 2024 | 87.74 | 89.76 | 87.14 | 89.72 | 87.04 | 55,205 |
06 Mar 2024 | 87.81 | 88.20 | 86.44 | 88.22 | 85.59 | 76,535 |
05 Mar 2024 | 88.95 | 89.80 | 87.32 | 87.80 | 85.18 | 36,878 |
04 Mar 2024 | 89.62 | 90.28 | 88.56 | 89.04 | 86.38 | 33,873 |
01 Mar 2024 | 89.89 | 90.54 | 89.16 | 90.01 | 87.32 | 271,730 |
29 Feb 2024 | 88.75 | 89.86 | 87.89 | 89.55 | 86.88 | 457,533 |
28 Feb 2024 | 86.52 | 88.64 | 86.08 | 88.43 | 85.79 | 73,720 |
27 Feb 2024 | 86.17 | 87.60 | 85.60 | 87.06 | 84.46 | 84,396 |
26 Feb 2024 | 84.96 | 86.60 | 84.26 | 86.54 | 83.96 | 299,176 |
23 Feb 2024 | 85.28 | 86.66 | 83.98 | 84.51 | 81.99 | 106,060 |
22 Feb 2024 | 90.07 | 90.36 | 85.46 | 85.87 | 83.31 | 652,572 |
21 Feb 2024 | 87.69 | 89.10 | 86.66 | 88.17 | 85.54 | 389,749 |
20 Feb 2024 | 87.06 | 87.86 | 85.28 | 87.52 | 84.91 | 583,330 |
19 Feb 2024 | 84.96 | 85.86 | 84.52 | 85.48 | 82.93 | 42,790 |
16 Feb 2024 | 83.15 | 85.56 | 83.10 | 85.28 | 82.73 | 262,165 |
15 Feb 2024 | 82.73 | 83.28 | 81.86 | 82.68 | 80.21 | 126,144 |
14 Feb 2024 | 82.18 | 83.76 | 81.52 | 82.60 | 80.13 | 513,103 |
13 Feb 2024 | 83.99 | 84.42 | 82.34 | 83.14 | 80.66 | 267,965 |
12 Feb 2024 | 83.75 | 84.24 | 83.20 | 83.90 | 81.39 | 28,227 |
09 Feb 2024 | 84.90 | 85.48 | 83.08 | 83.43 | 80.94 | 73,314 |
08 Feb 2024 | 86.90 | 87.68 | 84.44 | 84.46 | 81.94 | 84,601 |
07 Feb 2024 | 86.31 | 87.50 | 85.80 | 86.88 | 84.29 | 46,273 |
06 Feb 2024 | 86.30 | 86.80 | 85.10 | 86.49 | 83.91 | 93,789 |
05 Feb 2024 | 85.69 | 86.42 | 84.96 | 85.55 | 83.00 | 55,540 |
02 Feb 2024 | 85.95 | 86.80 | 84.72 | 85.61 | 83.05 | 40,430 |
01 Feb 2024 | 85.65 | 86.30 | 84.62 | 84.77 | 82.24 | 105,750 |
31 Jan 2024 | 87.91 | 88.42 | 85.30 | 85.97 | 83.40 | 67,216 |
30 Jan 2024 | 85.88 | 87.66 | 84.82 | 87.51 | 84.90 | 109,061 |
29 Jan 2024 | 83.94 | 87.34 | 82.82 | 85.29 | 82.74 | 382,335 |
26 Jan 2024 | 83.48 | 84.18 | 83.00 | 83.33 | 80.84 | 118,336 |
25 Jan 2024 | 83.23 | 83.72 | 82.60 | 83.38 | 80.89 | 31,258 |
24 Jan 2024 | 82.57 | 83.58 | 81.42 | 82.98 | 80.50 | 183,803 |
23 Jan 2024 | 84.97 | 84.98 | 81.80 | 81.85 | 79.41 | 228,462 |
22 Jan 2024 | 83.60 | 84.70 | 83.44 | 84.31 | 81.79 | 324,360 |
19 Jan 2024 | 84.49 | 84.92 | 82.96 | 83.19 | 80.71 | 59,719 |
18 Jan 2024 | 83.69 | 84.42 | 83.08 | 83.81 | 81.31 | 47,076 |
17 Jan 2024 | 83.57 | 84.68 | 82.08 | 83.31 | 80.82 | 56,810 |
16 Jan 2024 | 83.93 | 84.96 | 83.44 | 84.21 | 81.70 | 524,363 |
15 Jan 2024 | 85.42 | 85.54 | 84.27 | 84.33 | 81.81 | 43,374 |
12 Jan 2024 | 84.94 | 85.76 | 84.00 | 85.28 | 82.73 | 175,397 |
11 Jan 2024 | 85.60 | 86.12 | 84.51 | 84.69 | 82.16 | 193,173 |
10 Jan 2024 | 84.38 | 85.48 | 83.34 | 85.34 | 82.79 | 140,691 |
09 Jan 2024 | 82.29 | 83.42 | 81.90 | 83.32 | 80.83 | 223,383 |
08 Jan 2024 | 80.94 | 82.48 | 80.88 | 82.18 | 79.73 | 57,640 |
05 Jan 2024 | 79.93 | 81.36 | 79.68 | 81.06 | 78.64 | 363,560 |
04 Jan 2024 | 79.20 | 80.44 | 78.44 | 80.22 | 77.82 | 41,064 |
03 Jan 2024 | 80.43 | 80.62 | 78.64 | 78.68 | 76.33 | 53,013 |
02 Jan 2024 | 81.16 | 81.76 | 80.16 | 80.58 | 78.17 | 61,173 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |