Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 87.43 | 88.75 | 85.00 | 86.55 | 86.55 | 206,279 |
02 May 2024 | 85.18 | 87.15 | 84.70 | 86.75 | 86.75 | 118,044 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 84.35 | 85.30 | 83.80 | 85.30 | 85.30 | 931,963 |
29 Apr 2024 | 82.72 | 84.85 | 82.70 | 83.80 | 83.80 | 29,211 |
26 Apr 2024 | 82.28 | 83.50 | 81.75 | 82.62 | 82.62 | 89,176 |
25 Apr 2024 | 83.40 | 83.20 | 80.20 | 82.31 | 82.31 | 847,502 |
24 Apr 2024 | 89.22 | 87.80 | 85.25 | 87.11 | 87.11 | 100,763 |
23 Apr 2024 | 88.82 | 89.15 | 88.35 | 88.72 | 88.72 | 89,658 |
22 Apr 2024 | 88.00 | 89.50 | 87.60 | 88.60 | 88.60 | 2,776,177 |
19 Apr 2024 | 86.68 | 88.20 | 86.40 | 88.20 | 88.20 | 74,165 |
18 Apr 2024 | 86.03 | 87.30 | 85.65 | 86.16 | 86.16 | 55,233 |
17 Apr 2024 | 85.75 | 86.80 | 85.25 | 85.85 | 85.85 | 80,778 |
16 Apr 2024 | 84.57 | 86.75 | 84.70 | 85.82 | 85.82 | 156,568 |
15 Apr 2024 | 87.05 | 87.35 | 85.52 | 85.60 | 85.60 | 1,373,918 |
12 Apr 2024 | 90.07 | 90.35 | 87.10 | 87.65 | 87.65 | 91,575 |
11 Apr 2024 | 87.30 | 89.35 | 86.75 | 87.01 | 87.01 | 88,245 |
10 Apr 2024 | 90.65 | 91.15 | 86.30 | 88.80 | 88.80 | 116,317 |
10 Apr 2024 | 0.45 Dividend | |||||
09 Apr 2024 | 91.10 | 92.90 | 90.55 | 91.00 | 90.55 | 50,984 |
08 Apr 2024 | 94.43 | 95.00 | 93.90 | 94.65 | 94.18 | 16,926 |
05 Apr 2024 | 95.30 | 95.20 | 93.75 | 94.30 | 93.83 | 66,606 |
04 Apr 2024 | 96.97 | 96.75 | 95.50 | 95.75 | 95.28 | 66,781 |
03 Apr 2024 | 97.45 | 98.35 | 95.90 | 96.73 | 96.25 | 56,159 |
02 Apr 2024 | 99.40 | 99.50 | 97.00 | 97.61 | 97.13 | 27,408 |
28 Mar 2024 | 100.75 | 101.60 | 99.80 | 100.10 | 99.61 | 16,875 |
27 Mar 2024 | 98.51 | 100.75 | 97.80 | 100.36 | 99.86 | 58,313 |
26 Mar 2024 | 99.35 | 99.00 | 96.98 | 98.16 | 97.67 | 17,748 |
25 Mar 2024 | 98.18 | 99.72 | 98.00 | 98.99 | 98.50 | 1,503,992 |
22 Mar 2024 | 96.20 | 99.46 | 96.36 | 99.07 | 98.58 | 27,159 |
21 Mar 2024 | 95.55 | 98.64 | 96.78 | 97.01 | 96.53 | 16,191 |
20 Mar 2024 | 92.79 | 94.53 | 92.60 | 94.40 | 93.94 | 10,162 |
19 Mar 2024 | 90.59 | 93.11 | 90.54 | 93.11 | 92.65 | 25,312 |
18 Mar 2024 | 92.13 | 93.28 | 90.70 | 91.19 | 90.74 | 21,656 |
15 Mar 2024 | 93.67 | 93.53 | 91.70 | 92.04 | 91.59 | 48,369 |
14 Mar 2024 | 92.95 | 96.58 | 93.32 | 95.41 | 94.93 | 30,358 |
13 Mar 2024 | 92.39 | 93.80 | 91.78 | 92.25 | 91.79 | 52,548 |
12 Mar 2024 | 94.56 | 95.20 | 92.46 | 92.95 | 92.49 | 24,221 |
11 Mar 2024 | 92.67 | 95.10 | 92.80 | 94.22 | 93.75 | 44,137 |
08 Mar 2024 | 89.07 | 93.64 | 89.08 | 93.22 | 92.76 | 276,901 |
07 Mar 2024 | 85.50 | 90.32 | 84.88 | 87.41 | 86.98 | 15,185 |
06 Mar 2024 | 86.33 | 88.04 | 85.78 | 87.24 | 86.81 | 33,737 |
05 Mar 2024 | 84.78 | 85.14 | 84.20 | 84.70 | 84.28 | 28,544 |
04 Mar 2024 | 87.13 | 87.10 | 84.58 | 85.07 | 84.65 | 47,459 |
01 Mar 2024 | 86.07 | 87.23 | 84.64 | 86.17 | 85.74 | 46,761 |
29 Feb 2024 | 84.72 | 85.74 | 84.36 | 84.78 | 84.36 | 65,784 |
28 Feb 2024 | 85.24 | 85.04 | 83.56 | 84.12 | 83.71 | 39,109 |
27 Feb 2024 | 85.61 | 86.18 | 85.24 | 85.25 | 84.83 | 90,330 |
26 Feb 2024 | 87.14 | 86.50 | 85.37 | 85.55 | 85.13 | 26,473 |
23 Feb 2024 | 88.72 | 88.50 | 86.36 | 86.97 | 86.54 | 38,826 |
22 Feb 2024 | 86.92 | 88.48 | 86.06 | 87.68 | 87.25 | 27,390 |
21 Feb 2024 | 87.56 | 87.52 | 86.22 | 86.42 | 85.99 | 136,122 |
20 Feb 2024 | 88.61 | 88.64 | 87.74 | 87.99 | 87.55 | 11,952 |
19 Feb 2024 | 89.01 | 90.00 | 88.62 | 89.12 | 88.68 | 2,041,101 |
16 Feb 2024 | 90.52 | 90.88 | 89.42 | 89.99 | 89.55 | 28,884 |
15 Feb 2024 | 88.95 | 90.32 | 88.64 | 88.76 | 88.32 | 31,633 |
14 Feb 2024 | 88.76 | 89.16 | 88.12 | 88.41 | 87.97 | 49,046 |
13 Feb 2024 | 90.58 | 91.30 | 87.14 | 88.45 | 88.01 | 166,812 |
12 Feb 2024 | 88.69 | 90.82 | 88.74 | 90.18 | 89.73 | 1,006,815 |
09 Feb 2024 | 90.97 | 91.54 | 88.57 | 88.62 | 88.18 | 16,892 |
08 Feb 2024 | 91.52 | 91.98 | 89.92 | 91.66 | 91.21 | 48,927 |
07 Feb 2024 | 91.12 | 94.00 | 90.66 | 94.00 | 93.53 | 83,611 |
06 Feb 2024 | 93.43 | 93.26 | 91.12 | 91.91 | 91.46 | 61,926 |
05 Feb 2024 | 94.15 | 94.68 | 92.60 | 92.88 | 92.42 | 83,440 |
02 Feb 2024 | 97.47 | 97.00 | 93.94 | 97.00 | 96.52 | 19,749 |
01 Feb 2024 | 97.09 | 97.56 | 94.42 | 94.42 | 93.95 | 7,195 |
31 Jan 2024 | 98.75 | 100.35 | 97.60 | 98.01 | 97.52 | 25,586 |
30 Jan 2024 | 100.29 | 100.80 | 98.42 | 99.18 | 98.69 | 60,527 |
29 Jan 2024 | 98.82 | 100.30 | 97.90 | 98.67 | 98.18 | 46,976 |
26 Jan 2024 | 98.14 | 98.89 | 96.58 | 98.31 | 97.83 | 33,260 |
25 Jan 2024 | 96.41 | 97.93 | 96.30 | 97.36 | 96.88 | 21,013 |
24 Jan 2024 | 96.87 | 98.28 | 96.74 | 96.91 | 96.43 | 338,845 |
23 Jan 2024 | 98.86 | 99.04 | 95.79 | 96.24 | 95.77 | 28,527 |
22 Jan 2024 | 95.65 | 96.72 | 95.34 | 96.09 | 95.61 | 2,727,755 |
19 Jan 2024 | 95.74 | 95.68 | 94.16 | 94.72 | 94.25 | 28,659 |
18 Jan 2024 | 95.49 | 96.88 | 95.12 | 95.60 | 95.13 | 24,933 |
17 Jan 2024 | 97.05 | 96.68 | 94.94 | 96.00 | 95.53 | 97,235 |
16 Jan 2024 | 99.07 | 99.70 | 97.74 | 98.02 | 97.54 | 59,072 |
15 Jan 2024 | 102.43 | 102.95 | 99.44 | 100.51 | 100.01 | 43,564 |
12 Jan 2024 | 101.49 | 102.45 | 101.10 | 102.15 | 101.64 | 118,734 |
11 Jan 2024 | 103.55 | 103.80 | 100.15 | 103.40 | 102.89 | 86,200 |
10 Jan 2024 | 100.93 | 103.50 | 101.65 | 103.17 | 102.66 | 67,757 |
09 Jan 2024 | 103.60 | 103.15 | 101.16 | 101.34 | 100.84 | 1,113,537 |
08 Jan 2024 | 104.35 | 103.16 | 100.40 | 101.03 | 100.53 | 54,812 |
05 Jan 2024 | 104.03 | 104.10 | 102.15 | 103.95 | 103.44 | 104,604 |
05 Jan 2024 | 0.6 Dividend | |||||
04 Jan 2024 | 104.95 | 106.90 | 104.20 | 104.80 | 103.68 | 51,402 |
03 Jan 2024 | 106.85 | 107.90 | 105.10 | 106.89 | 105.76 | 57,573 |
02 Jan 2024 | 107.10 | 108.40 | 106.55 | 106.60 | 105.47 | 471,645 |
29 Dec 2023 | 107.88 | 109.20 | 107.85 | 108.20 | 107.05 | 20,794 |
28 Dec 2023 | 108.78 | 109.15 | 107.60 | 108.55 | 107.39 | 9,210 |
27 Dec 2023 | 108.28 | 109.55 | 107.70 | 108.14 | 106.99 | 8,059 |
22 Dec 2023 | 106.22 | 108.65 | 105.65 | 108.15 | 107.00 | 264,576 |
21 Dec 2023 | 107.88 | 108.60 | 106.40 | 106.90 | 105.76 | 21,982 |
20 Dec 2023 | 109.28 | 109.40 | 108.44 | 108.89 | 107.73 | 12,559 |
19 Dec 2023 | 108.85 | 110.70 | 108.05 | 108.80 | 107.64 | 16,454 |
18 Dec 2023 | 109.22 | 109.65 | 108.30 | 108.88 | 107.72 | 52,565 |
15 Dec 2023 | 112.50 | 113.35 | 109.55 | 111.60 | 110.41 | 116,770 |
14 Dec 2023 | 107.68 | 112.95 | 107.75 | 112.55 | 111.36 | 361,946 |
13 Dec 2023 | 100.93 | 101.80 | 99.96 | 100.69 | 99.62 | 23,323 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |