Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Apr 2024 | 93.75 | 95.90 | 94.00 | 95.08 | 95.08 | 1,912 |
17 Apr 2024 | 94.20 | 96.28 | 94.10 | 95.91 | 95.91 | 2,270 |
16 Apr 2024 | 95.05 | 96.20 | 93.40 | 94.67 | 94.67 | 2,488 |
15 Apr 2024 | 95.45 | 97.00 | 94.50 | 96.14 | 96.14 | 5,566 |
12 Apr 2024 | 96.05 | 97.50 | 95.08 | 95.08 | 95.08 | 1,281 |
11 Apr 2024 | 94.90 | 96.40 | 93.80 | 94.31 | 94.31 | 9,152 |
10 Apr 2024 | 92.00 | 94.00 | 92.10 | 92.40 | 92.40 | 598 |
09 Apr 2024 | 92.10 | 93.30 | 92.09 | 92.19 | 92.19 | 7,042 |
08 Apr 2024 | 92.60 | 94.40 | 92.30 | 92.60 | 92.60 | 524 |
05 Apr 2024 | 94.20 | 95.20 | 92.60 | 92.70 | 92.70 | 1,634 |
04 Apr 2024 | 95.85 | 96.20 | 95.10 | 95.29 | 95.29 | 498 |
03 Apr 2024 | 98.50 | 95.40 | 94.40 | 94.75 | 94.75 | 1,175 |
02 Apr 2024 | 96.20 | 98.90 | 96.68 | 98.36 | 98.36 | 3,282 |
28 Mar 2024 | 97.55 | 98.40 | 94.60 | 96.14 | 96.14 | 1,794 |
27 Mar 2024 | 93.05 | 96.91 | 92.30 | 95.66 | 95.66 | 2,713 |
26 Mar 2024 | 92.50 | 92.92 | 91.90 | 92.29 | 92.29 | 2,069 |
25 Mar 2024 | 91.05 | 92.10 | 90.10 | 90.70 | 90.70 | 6,196 |
22 Mar 2024 | 90.50 | 92.60 | 90.47 | 90.73 | 90.73 | 4,111 |
21 Mar 2024 | 90.00 | 92.50 | 91.00 | 91.86 | 91.86 | 3,340 |
20 Mar 2024 | 91.25 | 90.96 | 90.10 | 90.64 | 90.64 | 6,715 |
19 Mar 2024 | 90.00 | 90.90 | 89.70 | 90.81 | 90.81 | 1,077 |
18 Mar 2024 | 95.45 | 96.00 | 89.10 | 91.10 | 91.10 | 6,884 |
15 Mar 2024 | 95.05 | 97.80 | 96.20 | 96.30 | 96.30 | 988 |
14 Mar 2024 | 96.45 | 96.80 | 95.09 | 95.86 | 95.86 | 1,677 |
13 Mar 2024 | 94.00 | 98.10 | 96.20 | 97.83 | 97.83 | 793 |
12 Mar 2024 | 94.70 | 96.70 | 94.00 | 95.26 | 95.26 | 1,640 |
11 Mar 2024 | 94.80 | 94.90 | 92.40 | 93.44 | 93.44 | 2,356 |
08 Mar 2024 | 95.70 | 96.70 | 94.10 | 95.12 | 95.12 | 193 |
07 Mar 2024 | 92.00 | 95.81 | 93.10 | 95.54 | 95.54 | 689 |
06 Mar 2024 | 92.40 | 93.64 | 91.80 | 93.10 | 93.10 | 2,783 |
05 Mar 2024 | 95.70 | 95.90 | 92.70 | 93.88 | 93.88 | 12,006 |
04 Mar 2024 | 95.85 | 96.90 | 94.20 | 94.57 | 94.57 | 5,617 |
01 Mar 2024 | 95.05 | 96.10 | 93.00 | 95.29 | 95.29 | 4,063 |
29 Feb 2024 | 94.40 | 94.90 | 94.00 | 94.90 | 94.90 | 10,265 |
28 Feb 2024 | 94.50 | 94.30 | 92.50 | 94.06 | 94.06 | 5,752 |
27 Feb 2024 | 94.60 | 93.91 | 91.60 | 93.90 | 93.90 | 7,077 |
26 Feb 2024 | 92.20 | 93.80 | 92.50 | 93.59 | 93.59 | 4,655 |
23 Feb 2024 | 91.45 | 93.50 | 91.70 | 93.14 | 93.14 | 6,854 |
22 Feb 2024 | 92.00 | 94.10 | 91.60 | 92.55 | 92.55 | 3,258 |
21 Feb 2024 | 88.80 | 90.90 | 89.50 | 90.19 | 90.19 | 2,797 |
20 Feb 2024 | 92.00 | 90.41 | 89.50 | 89.99 | 89.99 | 7,474 |
19 Feb 2024 | 92.00 | 90.40 | 87.80 | 89.01 | 89.01 | 4,785 |
16 Feb 2024 | 90.00 | 91.40 | 89.60 | 90.05 | 90.05 | 6,927 |
15 Feb 2024 | 90.40 | 92.20 | 89.04 | 90.01 | 90.01 | 12,002 |
14 Feb 2024 | 91.35 | 92.20 | 91.28 | 91.78 | 91.78 | 1,132 |
13 Feb 2024 | 95.45 | 97.00 | 90.20 | 93.60 | 93.60 | 4,885 |
13 Feb 2024 | 0.82458 Dividend | |||||
12 Feb 2024 | 97.00 | 97.60 | 94.50 | 95.08 | 94.26 | 2,549 |
09 Feb 2024 | 95.05 | 95.60 | 94.40 | 95.50 | 94.67 | 2,891 |
08 Feb 2024 | 95.70 | 97.20 | 94.99 | 95.00 | 94.18 | 4,473 |
07 Feb 2024 | 96.40 | 96.50 | 95.59 | 95.64 | 94.81 | 1,444 |
06 Feb 2024 | 94.70 | 96.11 | 94.70 | 95.18 | 94.36 | 4,512 |
05 Feb 2024 | 96.00 | 96.70 | 94.70 | 94.70 | 93.88 | 3,194 |
02 Feb 2024 | 93.55 | 96.50 | 95.10 | 95.50 | 94.67 | 565 |
01 Feb 2024 | 92.00 | 93.90 | 92.90 | 93.81 | 93.00 | 2,030 |
31 Jan 2024 | 92.30 | 93.30 | 92.89 | 92.90 | 92.09 | 2,733 |
30 Jan 2024 | 93.65 | 94.10 | 91.40 | 92.20 | 91.40 | 7,596 |
29 Jan 2024 | 95.45 | 95.00 | 94.00 | 94.00 | 93.18 | 7,917 |
26 Jan 2024 | 93.35 | 95.00 | 93.50 | 94.90 | 94.08 | 3,740 |
25 Jan 2024 | 93.35 | 93.60 | 93.30 | 93.40 | 92.59 | 891 |
24 Jan 2024 | 95.05 | 94.50 | 92.80 | 93.40 | 92.59 | 2,044 |
23 Jan 2024 | 95.45 | 94.90 | 93.50 | 93.80 | 92.99 | 2,582 |
22 Jan 2024 | 94.00 | 94.31 | 93.40 | 94.00 | 93.18 | 3,628 |
19 Jan 2024 | 90.70 | 92.41 | 91.70 | 92.40 | 91.60 | 4,856 |
18 Jan 2024 | 88.00 | 92.30 | 90.30 | 91.47 | 90.68 | 18,310 |
17 Jan 2024 | 89.45 | 90.80 | 88.90 | 90.20 | 89.42 | 9,065 |
16 Jan 2024 | 89.45 | 90.60 | 89.60 | 89.92 | 89.14 | 6,559 |
15 Jan 2024 | 91.85 | 92.90 | 91.10 | 91.88 | 91.08 | 1,737 |
12 Jan 2024 | 93.75 | 93.70 | 91.90 | 93.70 | 92.89 | 4,404 |
11 Jan 2024 | 92.00 | 93.00 | 91.60 | 92.22 | 91.42 | 10,672 |
10 Jan 2024 | 88.30 | 91.50 | 89.40 | 89.90 | 89.12 | 1,959 |
09 Jan 2024 | 90.00 | 89.90 | 89.20 | 89.69 | 88.91 | 2,162 |
08 Jan 2024 | 88.30 | 90.00 | 88.48 | 89.99 | 89.21 | 2,226 |
05 Jan 2024 | 90.90 | 90.18 | 88.61 | 89.50 | 88.72 | 2,377 |
04 Jan 2024 | 91.05 | 92.00 | 90.50 | 90.88 | 90.09 | 2,510 |
03 Jan 2024 | 93.45 | 92.50 | 90.40 | 90.88 | 90.09 | 2,921 |
02 Jan 2024 | 93.05 | 94.40 | 92.40 | 92.90 | 92.09 | 2,906 |
29 Dec 2023 | 94.10 | 94.80 | 93.50 | 94.08 | 93.27 | 6,052 |
28 Dec 2023 | 96.00 | 95.20 | 93.80 | 94.39 | 93.57 | 3,528 |
27 Dec 2023 | 95.05 | 96.10 | 94.40 | 95.72 | 94.89 | 1,264 |
22 Dec 2023 | 97.00 | 96.70 | 95.24 | 95.54 | 94.71 | 4,525 |
21 Dec 2023 | 96.00 | 97.01 | 95.99 | 97.00 | 96.16 | 6,373 |
20 Dec 2023 | 96.80 | 96.10 | 94.70 | 95.70 | 94.87 | 10,607 |
19 Dec 2023 | 94.00 | 95.91 | 94.00 | 95.90 | 95.07 | 5,093 |
18 Dec 2023 | 92.00 | 93.90 | 92.00 | 93.10 | 92.30 | 4,904 |
15 Dec 2023 | 91.15 | 93.60 | 91.10 | 91.20 | 90.41 | 23,166 |
14 Dec 2023 | 91.05 | 92.70 | 90.60 | 91.12 | 90.33 | 12,335 |
13 Dec 2023 | 89.05 | 90.50 | 89.20 | 89.91 | 89.13 | 743 |
12 Dec 2023 | 89.05 | 89.30 | 88.30 | 88.51 | 87.74 | 5,058 |
11 Dec 2023 | 89.05 | 89.40 | 88.10 | 88.80 | 88.03 | 6,950 |
08 Dec 2023 | 87.15 | 89.40 | 88.20 | 89.16 | 88.38 | 4,697 |
07 Dec 2023 | 87.85 | 88.50 | 87.30 | 87.80 | 87.04 | 4,398 |
06 Dec 2023 | 88.00 | 88.70 | 86.60 | 88.32 | 87.56 | 4,376 |
05 Dec 2023 | 85.45 | 87.10 | 85.38 | 87.00 | 86.25 | 11,758 |
04 Dec 2023 | 85.35 | 85.31 | 85.00 | 85.13 | 84.39 | 1,251 |
01 Dec 2023 | 84.00 | 85.30 | 84.40 | 84.43 | 83.70 | 2,677 |
30 Nov 2023 | 83.45 | 84.10 | 82.40 | 84.00 | 83.27 | 4,090 |
29 Nov 2023 | 79.85 | 84.20 | 81.00 | 82.61 | 81.89 | 9,943 |
28 Nov 2023 | 79.35 | 80.70 | 79.80 | 80.60 | 79.90 | 6,397 |
27 Nov 2023 | 80.00 | 81.20 | 80.30 | 80.60 | 79.90 | 2,136 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |