Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 97.35 | 98.74 | 96.76 | 98.01 | 98.01 | 1,650,989 |
18 Apr 2024 | 98.71 | 106.30 | 97.56 | 98.02 | 98.02 | 653,194 |
17 Apr 2024 | 99.15 | 100.05 | 97.40 | 98.78 | 98.78 | 562,401 |
16 Apr 2024 | 100.78 | 107.40 | 97.84 | 99.82 | 99.82 | 1,362,638 |
16 Apr 2024 | 6.211188 Dividend | |||||
15 Apr 2024 | 107.00 | 108.15 | 105.10 | 107.46 | 101.25 | 111,401 |
12 Apr 2024 | 105.78 | 107.20 | 105.60 | 106.02 | 99.89 | 893,340 |
11 Apr 2024 | 106.57 | 106.70 | 104.95 | 105.82 | 99.70 | 717,006 |
10 Apr 2024 | 106.63 | 107.15 | 105.45 | 106.31 | 100.17 | 614,024 |
09 Apr 2024 | 108.57 | 109.45 | 105.75 | 106.12 | 99.98 | 1,018,218 |
08 Apr 2024 | 109.00 | 109.70 | 107.90 | 108.76 | 102.47 | 539,671 |
05 Apr 2024 | 109.68 | 110.45 | 108.25 | 109.25 | 102.94 | 712,496 |
04 Apr 2024 | 111.88 | 112.35 | 110.20 | 110.61 | 104.22 | 681,801 |
03 Apr 2024 | 114.88 | 115.00 | 110.95 | 113.06 | 106.53 | 1,837,464 |
02 Apr 2024 | 116.40 | 117.20 | 115.20 | 115.71 | 109.02 | 464,381 |
28 Mar 2024 | 116.00 | 117.50 | 115.25 | 116.28 | 109.56 | 105,079 |
27 Mar 2024 | 116.25 | 117.20 | 115.70 | 117.04 | 110.27 | 479,856 |
26 Mar 2024 | 115.30 | 116.16 | 114.35 | 116.12 | 109.41 | 188,142 |
25 Mar 2024 | 115.40 | 116.30 | 113.95 | 114.82 | 108.18 | 288,741 |
22 Mar 2024 | 116.40 | 116.60 | 115.40 | 115.69 | 109.00 | 64,670 |
21 Mar 2024 | 116.53 | 117.20 | 114.35 | 116.62 | 109.88 | 947,895 |
20 Mar 2024 | 116.10 | 116.30 | 115.55 | 116.08 | 109.37 | 94,999 |
19 Mar 2024 | 114.25 | 116.15 | 114.05 | 114.60 | 107.98 | 1,105,883 |
18 Mar 2024 | 113.68 | 114.60 | 113.05 | 114.18 | 107.58 | 89,364 |
15 Mar 2024 | 113.45 | 114.20 | 112.45 | 113.82 | 107.24 | 45,935 |
14 Mar 2024 | 111.72 | 113.30 | 111.10 | 112.09 | 105.61 | 147,561 |
13 Mar 2024 | 110.82 | 112.00 | 109.80 | 111.78 | 105.32 | 2,523,738 |
12 Mar 2024 | 109.93 | 110.70 | 109.65 | 109.87 | 103.52 | 327,354 |
11 Mar 2024 | 108.45 | 109.85 | 108.40 | 109.85 | 103.50 | 1,983,553 |
08 Mar 2024 | 109.30 | 110.00 | 108.30 | 108.93 | 102.63 | 149,003 |
07 Mar 2024 | 108.25 | 109.30 | 108.35 | 109.01 | 102.71 | 279,100 |
06 Mar 2024 | 107.35 | 108.30 | 106.65 | 108.06 | 101.82 | 599,291 |
05 Mar 2024 | 106.45 | 107.30 | 105.90 | 107.08 | 100.89 | 273,705 |
04 Mar 2024 | 106.40 | 106.70 | 106.05 | 106.29 | 100.15 | 100,264 |
01 Mar 2024 | 107.05 | 107.70 | 105.95 | 106.62 | 100.46 | 611,866 |
29 Feb 2024 | 105.82 | 106.90 | 105.15 | 106.61 | 100.45 | 677,994 |
28 Feb 2024 | 105.68 | 106.75 | 105.00 | 105.88 | 99.76 | 259,586 |
27 Feb 2024 | 105.68 | 105.85 | 104.75 | 105.10 | 99.03 | 731,485 |
26 Feb 2024 | 105.88 | 107.15 | 105.35 | 105.76 | 99.65 | 378,300 |
23 Feb 2024 | 104.01 | 107.01 | 104.00 | 106.48 | 100.33 | 1,235,944 |
22 Feb 2024 | 103.07 | 104.30 | 102.80 | 103.46 | 97.48 | 98,284 |
21 Feb 2024 | 102.74 | 103.40 | 101.88 | 102.21 | 96.30 | 581,057 |
20 Feb 2024 | 100.14 | 102.85 | 100.05 | 102.46 | 96.54 | 384,029 |
19 Feb 2024 | 101.49 | 101.90 | 99.80 | 100.15 | 94.36 | 269,420 |
16 Feb 2024 | 100.15 | 104.25 | 99.58 | 101.96 | 96.07 | 1,121,842 |
15 Feb 2024 | 102.63 | 103.60 | 101.85 | 103.48 | 97.50 | 215,391 |
14 Feb 2024 | 101.68 | 103.00 | 101.10 | 102.51 | 96.59 | 272,755 |
13 Feb 2024 | 100.87 | 101.97 | 100.95 | 101.06 | 95.22 | 89,082 |
12 Feb 2024 | 100.68 | 101.15 | 99.18 | 100.36 | 94.56 | 106,103 |
09 Feb 2024 | 99.91 | 100.35 | 98.84 | 99.97 | 94.19 | 116,876 |
08 Feb 2024 | 102.54 | 102.65 | 100.10 | 101.42 | 95.55 | 212,896 |
07 Feb 2024 | 101.68 | 102.90 | 101.30 | 102.84 | 96.90 | 1,096,390 |
06 Feb 2024 | 100.48 | 102.50 | 100.25 | 102.16 | 96.25 | 118,609 |
05 Feb 2024 | 98.82 | 100.05 | 98.64 | 99.53 | 93.77 | 147,860 |
02 Feb 2024 | 98.43 | 99.08 | 97.90 | 98.46 | 92.77 | 5,425 |
01 Feb 2024 | 99.35 | 99.96 | 97.54 | 98.62 | 92.92 | 69,700 |
31 Jan 2024 | 99.81 | 100.45 | 99.08 | 99.22 | 93.48 | 77,977 |
30 Jan 2024 | 99.11 | 99.88 | 98.50 | 99.10 | 93.37 | 83,855 |
29 Jan 2024 | 99.39 | 100.10 | 98.66 | 99.36 | 93.62 | 32,734 |
26 Jan 2024 | 98.43 | 99.78 | 98.42 | 99.49 | 93.74 | 70,615 |
25 Jan 2024 | 98.48 | 99.36 | 98.04 | 99.00 | 93.27 | 43,348 |
24 Jan 2024 | 98.07 | 98.76 | 97.54 | 97.91 | 92.25 | 107,729 |
23 Jan 2024 | 99.49 | 100.25 | 97.74 | 98.30 | 92.62 | 88,724 |
22 Jan 2024 | 98.02 | 99.37 | 97.16 | 99.37 | 93.63 | 29,971 |
19 Jan 2024 | 97.88 | 98.54 | 96.36 | 97.62 | 91.98 | 226,114 |
18 Jan 2024 | 97.64 | 97.78 | 96.44 | 97.64 | 92.00 | 1,353,899 |
17 Jan 2024 | 97.88 | 98.16 | 97.08 | 97.83 | 92.18 | 358,124 |
16 Jan 2024 | 98.17 | 98.51 | 97.30 | 98.02 | 92.35 | 338,159 |
15 Jan 2024 | 98.15 | 98.88 | 97.96 | 98.05 | 92.38 | 65,552 |
12 Jan 2024 | 97.45 | 98.18 | 96.98 | 97.61 | 91.97 | 363,670 |
11 Jan 2024 | 97.25 | 97.44 | 96.82 | 96.98 | 91.37 | 114,197 |
10 Jan 2024 | 96.49 | 97.00 | 96.16 | 96.74 | 91.14 | 165,272 |
09 Jan 2024 | 97.16 | 97.78 | 95.90 | 96.49 | 90.91 | 1,353,034 |
08 Jan 2024 | 96.15 | 96.86 | 95.96 | 96.72 | 91.13 | 82,488 |
05 Jan 2024 | 95.39 | 96.16 | 94.96 | 95.16 | 89.66 | 71,594 |
04 Jan 2024 | 95.25 | 96.00 | 95.10 | 95.49 | 89.97 | 461,099 |
03 Jan 2024 | 96.15 | 96.58 | 94.88 | 95.66 | 90.13 | 721,692 |
02 Jan 2024 | - | - | - | - | - | - |
29 Dec 2023 | 94.61 | 95.32 | 94.26 | 94.60 | 89.14 | 23,678 |
28 Dec 2023 | 95.34 | 95.40 | 94.16 | 94.52 | 89.06 | 106,105 |
27 Dec 2023 | 95.39 | 96.28 | 94.46 | 95.12 | 89.62 | 36,370 |
22 Dec 2023 | 95.63 | 95.72 | 94.76 | 95.32 | 89.81 | 1,297,843 |
21 Dec 2023 | 96.39 | 96.44 | 95.30 | 95.94 | 90.39 | 77,179 |
20 Dec 2023 | 96.07 | 96.46 | 95.38 | 96.39 | 90.82 | 2,149,361 |
19 Dec 2023 | 96.07 | 96.30 | 95.40 | 95.96 | 90.41 | 303,324 |
18 Dec 2023 | 95.68 | 96.72 | 95.06 | 96.03 | 90.48 | 1,243,159 |
15 Dec 2023 | 96.30 | 96.48 | 94.92 | 95.87 | 90.33 | 927,464 |
14 Dec 2023 | 99.00 | 101.10 | 95.48 | 95.72 | 90.19 | 497,417 |
13 Dec 2023 | 100.01 | 101.40 | 99.28 | 100.88 | 95.05 | 606,283 |
12 Dec 2023 | 99.24 | 99.94 | 98.50 | 99.94 | 94.16 | 47,845 |
11 Dec 2023 | 99.19 | 99.70 | 97.98 | 98.88 | 93.16 | 282,453 |
08 Dec 2023 | 98.82 | 99.66 | 98.06 | 98.89 | 93.17 | 585,614 |
07 Dec 2023 | 98.68 | 99.36 | 98.08 | 98.70 | 93.00 | 107,352 |
06 Dec 2023 | 99.15 | 99.88 | 98.46 | 98.74 | 93.03 | 178,574 |
05 Dec 2023 | 99.78 | 99.98 | 98.48 | 99.68 | 93.92 | 67,186 |
04 Dec 2023 | 98.15 | 100.25 | 97.42 | 99.86 | 94.09 | 3,273,044 |
01 Dec 2023 | 103.07 | 103.95 | 98.16 | 98.39 | 92.71 | 695,925 |
30 Nov 2023 | 102.82 | 103.80 | 102.70 | 103.21 | 97.24 | 314,449 |
29 Nov 2023 | 103.34 | 104.00 | 102.40 | 102.96 | 97.01 | 33,293 |
28 Nov 2023 | 102.74 | 104.20 | 102.05 | 103.55 | 97.57 | 1,001,497 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |