Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 96.60 | 99.60 | 96.60 | 98.30 | 98.30 | 3,488 |
02 May 2024 | 95.35 | 97.45 | 95.35 | 97.47 | 97.47 | 8,155 |
01 May 2024 | 96.00 | 96.00 | 96.00 | 95.72 | 95.72 | 4,747 |
30 Apr 2024 | 95.85 | 96.50 | 95.40 | 95.72 | 95.72 | 26,672 |
29 Apr 2024 | 95.45 | 96.50 | 95.25 | 96.25 | 96.25 | 85,941 |
26 Apr 2024 | 93.53 | 95.75 | 93.65 | 95.30 | 95.30 | 23,383 |
25 Apr 2024 | 93.72 | 94.10 | 92.50 | 92.85 | 92.85 | 44,844 |
24 Apr 2024 | 95.05 | 95.15 | 93.55 | 93.50 | 93.50 | 103,419 |
23 Apr 2024 | 94.93 | 95.35 | 94.80 | 95.07 | 95.07 | 22,198 |
22 Apr 2024 | 93.20 | 94.40 | 93.35 | 94.25 | 94.25 | 77,393 |
19 Apr 2024 | 92.45 | 93.35 | 91.90 | 93.07 | 93.07 | 33,029 |
18 Apr 2024 | 92.00 | 92.78 | 92.00 | 92.57 | 92.57 | 191,192 |
17 Apr 2024 | 90.68 | 91.75 | 90.25 | 91.68 | 91.68 | 76,920 |
16 Apr 2024 | 91.05 | 91.75 | 90.10 | 90.72 | 90.72 | 527,695 |
15 Apr 2024 | 93.40 | 93.12 | 91.74 | 92.00 | 92.00 | 28,569 |
12 Apr 2024 | 93.05 | 93.30 | 92.25 | 92.60 | 92.60 | 48,057 |
11 Apr 2024 | 91.72 | 93.35 | 91.50 | 92.50 | 92.50 | 40,198 |
10 Apr 2024 | 94.40 | 95.54 | 92.20 | 92.88 | 92.88 | 30,798 |
09 Apr 2024 | 94.30 | 94.80 | 93.70 | 93.93 | 93.93 | 34,514 |
08 Apr 2024 | 93.57 | 94.30 | 93.39 | 94.07 | 94.07 | 17,698 |
05 Apr 2024 | 93.35 | 93.60 | 93.05 | 93.53 | 93.53 | 46,396 |
04 Apr 2024 | 93.35 | 94.65 | 93.20 | 94.15 | 94.15 | 148,610 |
03 Apr 2024 | 94.00 | 94.10 | 93.05 | 93.65 | 93.65 | 87,204 |
02 Apr 2024 | 94.40 | 94.55 | 93.85 | 94.00 | 94.00 | 129,615 |
28 Mar 2024 | 94.53 | 95.25 | 93.90 | 95.03 | 95.03 | 81,778 |
27 Mar 2024 | 93.88 | 94.60 | 93.30 | 94.15 | 94.15 | 36,202 |
26 Mar 2024 | 94.05 | 93.80 | 92.40 | 93.68 | 93.68 | 35,215 |
25 Mar 2024 | 93.88 | 94.10 | 92.80 | 93.80 | 93.80 | 112,540 |
22 Mar 2024 | 93.10 | 93.85 | 92.65 | 92.90 | 92.90 | 119,362 |
21 Mar 2024 | 91.68 | 93.30 | 92.45 | 93.07 | 93.07 | 45,523 |
20 Mar 2024 | 90.63 | 91.85 | 90.20 | 91.57 | 91.57 | 34,853 |
19 Mar 2024 | 91.20 | 91.75 | 90.70 | 91.03 | 91.03 | 477,232 |
18 Mar 2024 | 92.00 | 91.45 | 89.65 | 91.32 | 91.32 | 136,609 |
15 Mar 2024 | 90.45 | 91.60 | 90.10 | 90.78 | 90.78 | 722,707 |
14 Mar 2024 | 90.72 | 91.60 | 90.15 | 90.32 | 90.32 | 95,794 |
13 Mar 2024 | 90.72 | 91.35 | 89.80 | 90.88 | 90.88 | 180,520 |
12 Mar 2024 | 92.63 | 93.35 | 90.75 | 90.88 | 90.88 | 1,086,785 |
11 Mar 2024 | 93.40 | 93.80 | 91.90 | 92.20 | 92.20 | 74,751 |
08 Mar 2024 | 89.25 | 93.45 | 89.25 | 93.10 | 93.10 | 97,243 |
07 Mar 2024 | 89.00 | 90.15 | 87.20 | 88.60 | 88.60 | 84,308 |
06 Mar 2024 | 87.45 | 89.10 | 87.50 | 87.93 | 87.93 | 45,093 |
05 Mar 2024 | 87.57 | 88.45 | 87.05 | 87.60 | 87.60 | 58,800 |
04 Mar 2024 | 88.00 | 88.10 | 86.40 | 87.22 | 87.22 | 102,598 |
04 Mar 2024 | 2.65 Dividend | |||||
01 Mar 2024 | 89.20 | 90.20 | 89.00 | 89.65 | 87.00 | 220,427 |
29 Feb 2024 | 91.00 | 91.20 | 89.29 | 89.85 | 87.19 | 302,114 |
28 Feb 2024 | 92.05 | 92.00 | 88.75 | 90.22 | 87.56 | 30,616 |
27 Feb 2024 | 92.25 | 92.74 | 91.90 | 92.15 | 89.43 | 342,710 |
26 Feb 2024 | 94.45 | 94.45 | 92.25 | 92.50 | 89.77 | 14,498 |
23 Feb 2024 | 93.82 | 94.00 | 93.07 | 93.82 | 91.05 | 41,895 |
22 Feb 2024 | 93.40 | 94.20 | 93.10 | 93.88 | 91.10 | 1,004,070 |
21 Feb 2024 | 94.20 | 94.60 | 93.15 | 94.10 | 91.32 | 123,054 |
20 Feb 2024 | 94.35 | 94.65 | 93.45 | 93.82 | 91.05 | 10,123 |
19 Feb 2024 | 93.63 | 94.06 | 92.85 | 93.82 | 91.05 | 35,724 |
16 Feb 2024 | 95.00 | 95.60 | 93.24 | 93.70 | 90.93 | 33,831 |
15 Feb 2024 | 96.20 | 95.75 | 90.50 | 93.93 | 91.15 | 372,597 |
14 Feb 2024 | 95.55 | 96.50 | 95.20 | 95.97 | 93.14 | 37,305 |
13 Feb 2024 | 98.97 | 98.95 | 95.30 | 95.57 | 92.75 | 293,747 |
12 Feb 2024 | 97.38 | 98.55 | 96.20 | 98.25 | 95.35 | 614,004 |
09 Feb 2024 | 99.15 | 99.65 | 96.74 | 96.97 | 94.11 | 53,412 |
08 Feb 2024 | 99.28 | 100.10 | 99.10 | 99.15 | 96.22 | 36,362 |
07 Feb 2024 | 99.82 | 100.60 | 99.35 | 99.75 | 96.80 | 18,967 |
06 Feb 2024 | 99.85 | 100.70 | 99.20 | 100.35 | 97.38 | 41,914 |
05 Feb 2024 | 99.35 | 100.40 | 99.30 | 99.55 | 96.61 | 30,580 |
02 Feb 2024 | 100.00 | 101.20 | 99.50 | 99.68 | 96.73 | 19,675 |
01 Feb 2024 | 102.50 | 101.30 | 98.95 | 99.05 | 96.12 | 24,453 |
31 Jan 2024 | 103.28 | 103.56 | 102.60 | 102.70 | 99.66 | 56,776 |
30 Jan 2024 | 105.35 | 105.00 | 103.10 | 103.25 | 100.20 | 139,323 |
29 Jan 2024 | 104.20 | 104.60 | 102.50 | 104.25 | 101.17 | 29,334 |
26 Jan 2024 | 105.07 | 104.70 | 102.80 | 104.55 | 101.46 | 382,992 |
25 Jan 2024 | 104.00 | 104.00 | 102.10 | 103.45 | 100.39 | 30,844 |
24 Jan 2024 | 103.07 | 104.97 | 102.70 | 104.30 | 101.22 | 35,357 |
23 Jan 2024 | 104.20 | 104.22 | 103.00 | 103.35 | 100.30 | 27,773 |
22 Jan 2024 | 103.75 | 104.60 | 103.59 | 104.05 | 100.97 | 26,652 |
19 Jan 2024 | 103.55 | 104.20 | 102.50 | 102.85 | 99.81 | 41,643 |
18 Jan 2024 | 102.78 | 104.50 | 102.70 | 102.85 | 99.81 | 26,520 |
17 Jan 2024 | 104.50 | 104.70 | 102.00 | 103.45 | 100.39 | 51,193 |
16 Jan 2024 | 105.75 | 106.10 | 104.70 | 105.10 | 101.99 | 31,491 |
15 Jan 2024 | 106.30 | 106.70 | 105.20 | 105.40 | 102.28 | 28,844 |
12 Jan 2024 | 105.35 | 107.90 | 105.50 | 105.75 | 102.62 | 47,203 |
11 Jan 2024 | 106.90 | 107.02 | 104.90 | 105.00 | 101.90 | 45,484 |
10 Jan 2024 | 104.50 | 107.20 | 105.00 | 106.65 | 103.50 | 126,026 |
09 Jan 2024 | 106.90 | 106.60 | 104.92 | 104.95 | 101.85 | 162,212 |
08 Jan 2024 | 105.85 | 107.20 | 105.00 | 106.15 | 103.01 | 44,465 |
05 Jan 2024 | 108.40 | 109.10 | 107.70 | 109.05 | 105.83 | 32,500 |
04 Jan 2024 | 109.05 | 110.30 | 108.90 | 109.55 | 106.31 | 30,523 |
03 Jan 2024 | 110.00 | 110.70 | 108.80 | 109.00 | 105.78 | 43,308 |
02 Jan 2024 | 109.65 | 111.20 | 109.56 | 109.75 | 106.51 | 52,009 |
29 Dec 2023 | 111.35 | 111.67 | 110.00 | 111.05 | 107.77 | 21,820 |
28 Dec 2023 | 111.75 | 112.20 | 111.20 | 111.35 | 108.06 | 16,562 |
27 Dec 2023 | 109.45 | 111.80 | 109.60 | 111.80 | 108.50 | 33,503 |
22 Dec 2023 | 109.25 | 110.50 | 109.30 | 109.80 | 106.55 | 164,696 |
21 Dec 2023 | 110.30 | 110.80 | 109.30 | 109.70 | 106.46 | 173,346 |
20 Dec 2023 | 110.50 | 111.60 | 109.50 | 111.55 | 108.25 | 157,443 |
19 Dec 2023 | 110.90 | 110.80 | 109.80 | 110.35 | 107.09 | 151,937 |
18 Dec 2023 | 109.05 | 110.30 | 108.30 | 109.70 | 106.46 | 183,092 |
15 Dec 2023 | 111.25 | 111.60 | 109.60 | 109.95 | 106.70 | 85,988 |
14 Dec 2023 | 109.05 | 112.30 | 109.80 | 111.15 | 107.86 | 210,528 |
13 Dec 2023 | 106.70 | 108.40 | 106.99 | 108.15 | 104.95 | 200,947 |
12 Dec 2023 | 108.80 | 109.20 | 106.70 | 106.90 | 103.74 | 174,312 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |