Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 105.30 | 106.40 | 105.30 | 105.90 | 105.90 | 117,558 |
25 Apr 2024 | 105.20 | 107.20 | 105.20 | 106.40 | 106.40 | 530,350 |
24 Apr 2024 | 103.15 | 106.00 | 102.20 | 105.70 | 105.70 | 545,458 |
23 Apr 2024 | 97.93 | 98.10 | 97.40 | 97.93 | 97.93 | 327,389 |
22 Apr 2024 | 96.90 | 97.85 | 96.75 | 96.90 | 96.90 | 120,281 |
19 Apr 2024 | 94.78 | 95.50 | 94.60 | 94.78 | 94.78 | 100,358 |
18 Apr 2024 | 95.18 | 95.10 | 94.30 | 95.18 | 95.18 | 270,580 |
17 Apr 2024 | 94.60 | 95.95 | 94.74 | 95.55 | 95.55 | 8,184,450 |
16 Apr 2024 | 94.47 | 95.05 | 94.11 | 94.47 | 94.47 | 349,205 |
15 Apr 2024 | 94.38 | 94.95 | 93.80 | 94.38 | 94.38 | 434,095 |
12 Apr 2024 | 95.70 | 94.70 | 93.75 | 93.90 | 93.90 | 103,293 |
11 Apr 2024 | 95.40 | 95.30 | 93.49 | 94.35 | 94.35 | 500,342 |
10 Apr 2024 | 94.25 | 95.60 | 93.80 | 95.32 | 95.32 | 161,629 |
09 Apr 2024 | 95.25 | 95.34 | 93.80 | 94.22 | 94.22 | 103,918 |
08 Apr 2024 | 95.13 | 95.75 | 94.99 | 95.13 | 95.13 | 756,965 |
05 Apr 2024 | 94.65 | 95.00 | 94.45 | 94.65 | 94.65 | 129,502 |
05 Apr 2024 | 4.1 Dividend | |||||
04 Apr 2024 | 99.10 | 99.70 | 98.81 | 99.10 | 95.00 | 1,462,601 |
03 Apr 2024 | 99.47 | 100.00 | 98.73 | 99.47 | 95.36 | 8,562,239 |
02 Apr 2024 | 101.60 | 101.20 | 99.10 | 99.57 | 95.46 | 5,549,392 |
28 Mar 2024 | 99.04 | 99.04 | 99.04 | 99.04 | 94.94 | - |
27 Mar 2024 | 99.58 | 100.20 | 99.68 | 99.04 | 94.94 | 22,391 |
26 Mar 2024 | 99.04 | 99.64 | 99.20 | 99.04 | 94.94 | 56,404 |
25 Mar 2024 | 99.23 | 99.82 | 98.58 | 99.23 | 95.12 | 1,296,371 |
22 Mar 2024 | 99.51 | 99.67 | 98.96 | 99.51 | 95.40 | 113,618 |
21 Mar 2024 | 98.19 | 99.52 | 98.56 | 98.54 | 94.47 | 60,501 |
20 Mar 2024 | 99.09 | 99.26 | 98.78 | 99.09 | 94.99 | 114,993 |
19 Mar 2024 | 98.79 | 99.34 | 98.76 | 98.79 | 94.70 | 204,206 |
18 Mar 2024 | 98.00 | 98.56 | 97.92 | 98.00 | 93.95 | 81,649 |
15 Mar 2024 | 97.61 | 98.80 | 97.82 | 97.61 | 93.57 | 99,819 |
14 Mar 2024 | 99.10 | 99.00 | 98.02 | 98.06 | 94.00 | 74,129 |
13 Mar 2024 | 98.14 | 99.12 | 97.98 | 99.11 | 95.00 | 147,484 |
12 Mar 2024 | 97.14 | 97.93 | 97.14 | 97.14 | 93.12 | 70,660 |
11 Mar 2024 | 95.81 | 97.40 | 95.72 | 96.85 | 92.84 | 644,446 |
08 Mar 2024 | 96.33 | 97.20 | 96.21 | 96.33 | 92.34 | 86,067 |
07 Mar 2024 | 95.80 | 96.24 | 95.84 | 95.80 | 91.84 | 204,222 |
06 Mar 2024 | 95.44 | 96.08 | 94.76 | 95.44 | 91.49 | 154,937 |
05 Mar 2024 | 95.13 | 95.50 | 94.60 | 95.13 | 91.19 | 85,937 |
04 Mar 2024 | 95.47 | 95.46 | 94.62 | 95.47 | 91.52 | 55,616 |
01 Mar 2024 | 95.25 | 95.92 | 95.14 | 95.25 | 91.31 | 47,573 |
29 Feb 2024 | 94.62 | 94.92 | 94.12 | 94.62 | 90.71 | 101,465 |
28 Feb 2024 | 95.06 | 95.16 | 94.02 | 94.03 | 90.14 | 125,156 |
27 Feb 2024 | 95.32 | 95.46 | 94.72 | 95.32 | 91.38 | 69,563 |
26 Feb 2024 | 95.58 | 95.82 | 94.80 | 95.58 | 91.63 | 92,539 |
23 Feb 2024 | 95.32 | 95.35 | 94.44 | 95.32 | 91.38 | 48,418 |
22 Feb 2024 | 95.76 | 95.64 | 94.82 | 95.76 | 91.80 | 86,855 |
21 Feb 2024 | 94.84 | 95.48 | 94.34 | 94.84 | 90.92 | 109,983 |
20 Feb 2024 | 93.76 | 94.63 | 93.50 | 93.76 | 89.88 | 86,297 |
19 Feb 2024 | 94.47 | 94.62 | 93.89 | 94.47 | 90.56 | 91,943 |
16 Feb 2024 | 93.80 | 94.50 | 93.52 | 93.80 | 89.92 | 141,474 |
15 Feb 2024 | 92.62 | 93.09 | 92.20 | 92.62 | 88.79 | 78,970 |
14 Feb 2024 | 92.65 | 92.70 | 91.84 | 92.65 | 88.82 | 176,592 |
13 Feb 2024 | 92.54 | 92.92 | 92.36 | 92.54 | 88.71 | 164,465 |
12 Feb 2024 | 91.78 | 92.56 | 91.76 | 91.78 | 87.98 | 178,236 |
09 Feb 2024 | 91.89 | 91.96 | 91.60 | 91.89 | 88.09 | 267,265 |
08 Feb 2024 | 92.61 | 92.84 | 90.74 | 91.57 | 87.78 | 279,629 |
07 Feb 2024 | 92.28 | 92.58 | 89.06 | 91.71 | 87.92 | 1,496,182 |
06 Feb 2024 | 95.36 | 95.96 | 95.10 | 95.36 | 91.41 | 94,565 |
05 Feb 2024 | 95.75 | 95.76 | 94.93 | 95.75 | 91.79 | 157,207 |
02 Feb 2024 | 95.39 | 95.94 | 95.02 | 95.39 | 91.44 | 118,108 |
01 Feb 2024 | 94.49 | 95.42 | 94.48 | 95.56 | 91.61 | 142,922 |
31 Jan 2024 | 95.95 | 96.00 | 94.42 | 94.87 | 90.95 | 185,530 |
30 Jan 2024 | 97.19 | 97.34 | 96.64 | 97.19 | 93.17 | 70,111 |
29 Jan 2024 | 97.66 | 97.55 | 96.62 | 97.66 | 93.62 | 49,341 |
26 Jan 2024 | 98.00 | 97.52 | 97.14 | 96.88 | 92.87 | 37,658 |
25 Jan 2024 | 95.61 | 97.50 | 96.52 | 97.21 | 93.19 | 47,721 |
24 Jan 2024 | 96.07 | 97.15 | 96.02 | 97.08 | 93.06 | 34,460 |
23 Jan 2024 | 95.89 | 95.92 | 95.34 | 95.89 | 91.92 | 559,273 |
22 Jan 2024 | 95.24 | 96.07 | 95.28 | 95.24 | 91.30 | 91,402 |
19 Jan 2024 | 95.40 | 95.62 | 94.50 | 95.40 | 91.45 | 130,835 |
18 Jan 2024 | 94.66 | 95.26 | 94.06 | 94.66 | 90.74 | 127,826 |
17 Jan 2024 | 93.99 | 94.43 | 93.22 | 93.99 | 90.10 | 146,663 |
16 Jan 2024 | 94.54 | 94.54 | 93.42 | 94.58 | 90.67 | 124,395 |
15 Jan 2024 | 94.30 | 94.74 | 93.96 | 94.21 | 90.31 | 122,910 |
12 Jan 2024 | 93.51 | 94.18 | 93.32 | 93.51 | 89.64 | 133,012 |
11 Jan 2024 | 92.00 | 93.54 | 92.84 | 93.04 | 89.19 | 71,967 |
10 Jan 2024 | 91.90 | 92.90 | 92.10 | 92.88 | 89.04 | 100,858 |
09 Jan 2024 | 91.48 | 92.26 | 91.22 | 91.48 | 87.70 | 1,183,354 |
08 Jan 2024 | 91.46 | 91.60 | 90.62 | 91.46 | 87.68 | 1,237,425 |
05 Jan 2024 | 91.22 | 91.56 | 90.52 | 91.22 | 87.45 | 131,062 |
04 Jan 2024 | 91.32 | 91.76 | 90.62 | 91.32 | 87.54 | 378,189 |
03 Jan 2024 | 91.82 | 92.10 | 90.78 | 90.77 | 87.01 | 129,095 |
02 Jan 2024 | 90.32 | 91.48 | 90.18 | 91.37 | 87.59 | 175,696 |
29 Dec 2023 | 89.83 | 90.36 | 89.60 | 89.83 | 86.11 | 48,820 |
28 Dec 2023 | 89.76 | 89.98 | 89.28 | 89.76 | 86.05 | 128,817 |
27 Dec 2023 | 89.60 | 90.10 | 89.44 | 89.60 | 85.89 | 106,364 |
22 Dec 2023 | 90.54 | 89.50 | 89.14 | 89.60 | 85.89 | 1,072,217 |
21 Dec 2023 | 89.32 | 90.44 | 89.14 | 89.32 | 85.62 | 312,791 |
20 Dec 2023 | 91.90 | 91.72 | 89.89 | 90.03 | 86.31 | 101,561 |
19 Dec 2023 | 91.05 | 91.56 | 90.56 | 91.05 | 87.28 | 117,625 |
18 Dec 2023 | 91.13 | 91.54 | 90.86 | 91.13 | 87.36 | 414,915 |
15 Dec 2023 | 91.37 | 91.56 | 90.80 | 91.37 | 87.59 | 687,765 |
14 Dec 2023 | 91.90 | 92.00 | 90.28 | 90.95 | 87.19 | 953,915 |
13 Dec 2023 | 93.55 | 93.90 | 91.64 | 92.36 | 88.54 | 271,387 |
12 Dec 2023 | 95.86 | 96.80 | 95.88 | 95.86 | 91.89 | 163,405 |
11 Dec 2023 | 95.58 | 95.98 | 95.28 | 95.58 | 91.63 | 166,618 |
08 Dec 2023 | 95.28 | 95.70 | 94.44 | 95.28 | 91.34 | 199,661 |
07 Dec 2023 | 94.65 | 95.28 | 94.58 | 94.65 | 90.73 | 149,870 |
06 Dec 2023 | 95.29 | 96.18 | 94.70 | 95.31 | 91.37 | 126,282 |
05 Dec 2023 | 94.86 | 95.78 | 94.89 | 94.86 | 90.94 | 84,985 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |