Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 93.72 | 94.10 | 92.50 | 93.16 | 93.16 | 44,844 |
24 Apr 2024 | 95.05 | 95.15 | 93.55 | 93.96 | 93.96 | 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 | 94.39 | 94.39 | 77,393 |
19 Apr 2024 | 92.45 | 93.35 | 91.90 | 92.92 | 92.92 | 33,029 |
18 Apr 2024 | 92.00 | 92.78 | 92.00 | 92.54 | 92.54 | 191,192 |
17 Apr 2024 | 90.68 | 91.75 | 90.25 | 91.39 | 91.39 | 76,920 |
16 Apr 2024 | 91.05 | 91.75 | 90.10 | 90.65 | 90.65 | 527,695 |
15 Apr 2024 | 93.40 | 93.12 | 91.74 | 92.46 | 92.46 | 28,570 |
12 Apr 2024 | 93.05 | 93.30 | 92.25 | 93.10 | 93.10 | 48,058 |
11 Apr 2024 | 91.72 | 93.35 | 91.50 | 93.31 | 93.31 | 40,198 |
10 Apr 2024 | 94.40 | 95.54 | 92.20 | 94.77 | 94.77 | 30,798 |
09 Apr 2024 | 94.30 | 94.80 | 93.70 | 94.19 | 94.19 | 34,514 |
08 Apr 2024 | 93.57 | 94.30 | 93.39 | 93.98 | 93.98 | 17,699 |
05 Apr 2024 | 93.35 | 93.60 | 93.05 | 93.44 | 93.44 | 46,397 |
04 Apr 2024 | 93.35 | 94.65 | 93.20 | 94.18 | 94.18 | 148,611 |
03 Apr 2024 | 94.00 | 94.10 | 93.05 | 93.58 | 93.58 | 87,204 |
02 Apr 2024 | 94.40 | 94.55 | 93.85 | 94.14 | 94.14 | 129,615 |
28 Mar 2024 | 94.53 | 95.25 | 93.90 | 93.90 | 93.90 | 81,779 |
27 Mar 2024 | 93.88 | 94.60 | 93.30 | 94.08 | 94.08 | 36,202 |
26 Mar 2024 | 94.05 | 93.80 | 92.40 | 93.60 | 93.60 | 35,215 |
25 Mar 2024 | 93.88 | 94.10 | 92.80 | 93.94 | 93.94 | 112,541 |
22 Mar 2024 | 93.10 | 93.85 | 92.65 | 93.40 | 93.40 | 119,363 |
21 Mar 2024 | 91.68 | 93.30 | 92.45 | 93.05 | 93.05 | 45,524 |
20 Mar 2024 | 90.63 | 91.85 | 90.20 | 91.32 | 91.32 | 34,853 |
19 Mar 2024 | 91.20 | 91.75 | 90.70 | 90.98 | 90.98 | 477,232 |
18 Mar 2024 | 92.00 | 91.45 | 89.65 | 91.21 | 91.21 | 136,609 |
15 Mar 2024 | 90.45 | 91.60 | 90.10 | 90.91 | 90.91 | 531,462 |
14 Mar 2024 | 90.72 | 91.60 | 90.15 | 90.41 | 90.41 | 95,795 |
13 Mar 2024 | 90.72 | 91.35 | 89.80 | 90.96 | 90.96 | 180,520 |
12 Mar 2024 | 92.63 | 93.35 | 90.75 | 92.20 | 92.20 | 1,045,598 |
11 Mar 2024 | 93.40 | 93.80 | 91.90 | 92.70 | 92.70 | 74,752 |
08 Mar 2024 | 89.25 | 93.40 | 89.25 | 92.30 | 92.30 | 44,250 |
07 Mar 2024 | 89.00 | 90.15 | 87.20 | 89.08 | 89.08 | 84,309 |
06 Mar 2024 | 87.45 | 89.10 | 87.50 | 88.65 | 88.65 | 45,093 |
05 Mar 2024 | 87.57 | 88.45 | 87.05 | 87.63 | 87.63 | 58,801 |
04 Mar 2024 | 88.00 | 88.10 | 86.40 | 87.36 | 87.36 | 102,599 |
04 Mar 2024 | 2.65 Dividend | |||||
01 Mar 2024 | 89.20 | 90.20 | 89.00 | 90.02 | 87.37 | 220,428 |
29 Feb 2024 | 91.00 | 91.20 | 89.29 | 90.25 | 87.59 | 302,115 |
28 Feb 2024 | 92.05 | 92.00 | 88.75 | 89.89 | 87.24 | 30,616 |
27 Feb 2024 | 92.25 | 92.74 | 91.90 | 92.06 | 89.35 | 342,711 |
26 Feb 2024 | 94.45 | 94.45 | 92.25 | 93.07 | 90.33 | 14,498 |
23 Feb 2024 | 93.82 | 94.00 | 93.07 | 93.60 | 90.84 | 41,895 |
22 Feb 2024 | 93.40 | 94.20 | 93.10 | 93.54 | 90.79 | 1,004,070 |
21 Feb 2024 | 94.20 | 94.60 | 93.15 | 93.55 | 90.79 | 123,054 |
20 Feb 2024 | 94.35 | 94.65 | 93.45 | 93.60 | 90.85 | 10,124 |
19 Feb 2024 | 93.63 | 94.06 | 92.85 | 93.73 | 90.97 | 35,725 |
16 Feb 2024 | 95.00 | 95.60 | 93.24 | 94.19 | 91.42 | 33,831 |
15 Feb 2024 | 96.20 | 95.75 | 90.50 | 94.19 | 91.42 | 372,597 |
14 Feb 2024 | 95.55 | 96.50 | 95.20 | 95.91 | 93.08 | 37,305 |
13 Feb 2024 | 98.97 | 98.95 | 95.30 | 95.90 | 93.07 | 293,748 |
12 Feb 2024 | 97.38 | 98.55 | 96.20 | 98.38 | 95.48 | 614,004 |
09 Feb 2024 | 99.15 | 99.65 | 96.74 | 96.90 | 94.05 | 53,413 |
08 Feb 2024 | 99.28 | 100.10 | 99.10 | 99.93 | 96.99 | 36,362 |
07 Feb 2024 | 99.82 | 100.60 | 99.35 | 100.20 | 97.25 | 6,767 |
06 Feb 2024 | 99.85 | 100.70 | 99.20 | 99.99 | 97.05 | 41,915 |
05 Feb 2024 | 99.35 | 100.40 | 99.30 | 99.80 | 96.87 | 30,581 |
02 Feb 2024 | 100.00 | 101.20 | 99.50 | 100.80 | 97.83 | 7,322 |
01 Feb 2024 | 102.50 | 101.30 | 98.95 | 99.87 | 96.93 | 2,049 |
31 Jan 2024 | 103.28 | 103.56 | 102.60 | 102.77 | 99.74 | 56,776 |
30 Jan 2024 | 105.35 | 105.00 | 103.10 | 103.42 | 100.37 | 139,323 |
29 Jan 2024 | 104.20 | 104.60 | 102.50 | 104.52 | 101.44 | 29,335 |
26 Jan 2024 | 105.07 | 104.70 | 102.80 | 104.32 | 101.25 | 382,993 |
25 Jan 2024 | 104.00 | 104.00 | 102.10 | 103.47 | 100.42 | 30,844 |
24 Jan 2024 | 103.07 | 104.97 | 102.70 | 104.88 | 101.79 | 35,357 |
23 Jan 2024 | 104.20 | 104.22 | 103.00 | 103.40 | 100.36 | 27,773 |
22 Jan 2024 | 103.75 | 104.60 | 103.59 | 103.97 | 100.91 | 26,652 |
19 Jan 2024 | 103.55 | 104.20 | 102.50 | 102.90 | 99.87 | 41,643 |
18 Jan 2024 | 102.78 | 104.50 | 102.70 | 103.14 | 100.10 | 26,520 |
17 Jan 2024 | 104.50 | 104.70 | 102.00 | 103.82 | 100.76 | 51,194 |
16 Jan 2024 | 105.75 | 106.10 | 104.70 | 105.46 | 102.36 | 31,491 |
15 Jan 2024 | 105.45 | 106.70 | 105.20 | 105.49 | 102.38 | 28,844 |
12 Jan 2024 | 105.35 | 107.90 | 105.50 | 107.24 | 104.09 | 47,203 |
11 Jan 2024 | 106.90 | 107.02 | 104.90 | 105.29 | 102.19 | 45,484 |
10 Jan 2024 | 104.50 | 107.20 | 105.00 | 106.42 | 103.29 | 126,026 |
09 Jan 2024 | 106.90 | 106.60 | 104.92 | 105.18 | 102.08 | 162,212 |
08 Jan 2024 | 105.85 | 107.20 | 105.00 | 106.29 | 103.16 | 44,465 |
05 Jan 2024 | 108.40 | 109.10 | 107.70 | 108.88 | 105.68 | 32,500 |
04 Jan 2024 | 109.05 | 110.30 | 108.90 | 109.61 | 106.39 | 30,523 |
03 Jan 2024 | 110.00 | 110.70 | 108.80 | 109.11 | 105.90 | 43,309 |
02 Jan 2024 | 109.65 | 111.20 | 109.56 | 109.98 | 106.75 | 52,009 |
29 Dec 2023 | 111.35 | 111.67 | 110.00 | 110.28 | 107.03 | 21,821 |
28 Dec 2023 | 111.75 | 112.20 | 111.20 | 112.00 | 108.70 | 16,563 |
27 Dec 2023 | 109.45 | 111.80 | 109.60 | 111.71 | 108.42 | 10,247 |
22 Dec 2023 | 109.25 | 110.50 | 109.30 | 109.99 | 106.75 | 164,696 |
21 Dec 2023 | 110.30 | 110.80 | 109.30 | 109.80 | 106.57 | 173,346 |
20 Dec 2023 | 110.50 | 111.60 | 109.50 | 111.20 | 107.93 | 157,444 |
19 Dec 2023 | 110.90 | 110.80 | 109.80 | 110.20 | 106.96 | 151,937 |
18 Dec 2023 | 109.05 | 110.30 | 108.30 | 109.60 | 106.37 | 183,092 |
15 Dec 2023 | 111.25 | 111.60 | 109.60 | 109.60 | 106.37 | 85,988 |
14 Dec 2023 | 109.05 | 112.30 | 109.80 | 111.00 | 107.73 | 210,529 |
13 Dec 2023 | 106.70 | 108.40 | 107.10 | 107.90 | 104.72 | 43,876 |
12 Dec 2023 | 108.80 | 109.20 | 106.70 | 107.00 | 103.85 | 174,313 |
11 Dec 2023 | 106.10 | 108.40 | 106.40 | 108.30 | 105.11 | 57,958 |
08 Dec 2023 | 108.00 | 108.60 | 106.80 | 107.85 | 104.68 | 29,679 |
07 Dec 2023 | 108.00 | 108.60 | 106.20 | 107.60 | 104.43 | 21,367 |
06 Dec 2023 | 106.00 | 108.50 | 106.00 | 107.88 | 104.71 | 224,037 |
05 Dec 2023 | 103.18 | 107.30 | 103.79 | 106.67 | 103.53 | 236,019 |
04 Dec 2023 | 104.88 | 105.70 | 103.40 | 105.02 | 101.93 | 176,080 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |