Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 95.55 | 95.75 | 92.20 | 92.60 | 92.60 | 202,055 |
06 May 2024 | 98.90 | 98.90 | 94.30 | 95.75 | 95.75 | 597,902 |
03 May 2024 | 90.40 | 103.35 | 89.60 | 98.95 | 98.95 | 6,674,926 |
02 May 2024 | 87.30 | 90.15 | 86.50 | 89.10 | 89.10 | 316,513 |
30 Apr 2024 | 87.45 | 88.00 | 86.90 | 87.25 | 87.25 | 91,400 |
29 Apr 2024 | 87.75 | 88.20 | 86.20 | 87.15 | 87.15 | 124,117 |
26 Apr 2024 | 88.15 | 88.40 | 87.00 | 87.45 | 87.45 | 98,528 |
25 Apr 2024 | 90.10 | 90.10 | 87.40 | 87.85 | 87.85 | 128,179 |
24 Apr 2024 | 89.00 | 91.10 | 88.35 | 89.45 | 89.45 | 245,852 |
23 Apr 2024 | 86.95 | 89.90 | 86.95 | 88.35 | 88.35 | 250,965 |
22 Apr 2024 | 86.50 | 88.00 | 85.65 | 86.95 | 86.95 | 123,094 |
19 Apr 2024 | 84.00 | 87.95 | 83.10 | 85.85 | 85.85 | 144,209 |
18 Apr 2024 | 86.20 | 86.55 | 84.55 | 85.10 | 85.10 | 165,962 |
16 Apr 2024 | 84.10 | 86.30 | 84.05 | 85.60 | 85.60 | 121,908 |
15 Apr 2024 | 85.50 | 86.20 | 83.45 | 85.45 | 85.45 | 164,040 |
12 Apr 2024 | 88.15 | 88.90 | 85.35 | 86.45 | 86.45 | 176,821 |
10 Apr 2024 | 87.95 | 88.45 | 87.10 | 88.05 | 88.05 | 98,501 |
09 Apr 2024 | 87.90 | 89.00 | 87.00 | 87.40 | 87.40 | 124,244 |
08 Apr 2024 | 90.00 | 90.00 | 86.90 | 87.30 | 87.30 | 215,869 |
05 Apr 2024 | 89.25 | 89.95 | 88.10 | 89.35 | 89.35 | 139,860 |
04 Apr 2024 | 91.20 | 91.30 | 88.60 | 89.45 | 89.45 | 161,877 |
03 Apr 2024 | 87.50 | 91.00 | 87.50 | 90.30 | 90.30 | 353,101 |
02 Apr 2024 | 86.30 | 88.50 | 85.20 | 87.45 | 87.45 | 248,467 |
01 Apr 2024 | 84.35 | 87.20 | 84.35 | 86.30 | 86.30 | 227,879 |
28 Mar 2024 | 83.50 | 85.30 | 82.90 | 84.00 | 84.00 | 401,690 |
27 Mar 2024 | 82.10 | 84.35 | 81.15 | 83.00 | 83.00 | 471,970 |
26 Mar 2024 | 84.00 | 85.25 | 80.80 | 81.45 | 81.45 | 302,118 |
22 Mar 2024 | 83.30 | 84.70 | 82.50 | 83.30 | 83.30 | 220,831 |
21 Mar 2024 | 82.30 | 87.00 | 82.00 | 84.00 | 84.00 | 399,507 |
20 Mar 2024 | 80.50 | 82.80 | 79.20 | 81.05 | 81.05 | 260,209 |
19 Mar 2024 | 84.15 | 84.60 | 79.75 | 80.80 | 80.80 | 371,516 |
18 Mar 2024 | 84.10 | 85.80 | 83.50 | 84.10 | 84.10 | 141,219 |
15 Mar 2024 | 85.90 | 86.50 | 82.00 | 84.05 | 84.05 | 240,937 |
14 Mar 2024 | 82.25 | 86.60 | 81.45 | 85.80 | 85.80 | 295,170 |
13 Mar 2024 | 88.55 | 90.20 | 81.30 | 82.25 | 82.25 | 490,740 |
12 Mar 2024 | 91.15 | 92.15 | 87.40 | 88.20 | 88.20 | 374,595 |
11 Mar 2024 | 95.00 | 95.50 | 91.40 | 92.10 | 92.10 | 300,951 |
07 Mar 2024 | 95.90 | 97.75 | 94.95 | 95.20 | 95.20 | 242,759 |
06 Mar 2024 | 100.05 | 100.05 | 93.55 | 95.75 | 95.75 | 497,424 |
05 Mar 2024 | 101.35 | 101.70 | 99.55 | 100.00 | 100.00 | 135,271 |
04 Mar 2024 | 105.15 | 105.25 | 100.20 | 101.05 | 101.05 | 223,986 |
01 Mar 2024 | 101.70 | 103.30 | 101.45 | 102.75 | 102.75 | 288,157 |
29 Feb 2024 | 100.20 | 102.45 | 98.00 | 100.85 | 100.85 | 388,898 |
28 Feb 2024 | 102.00 | 104.20 | 98.50 | 100.05 | 100.05 | 506,442 |
27 Feb 2024 | 104.90 | 106.50 | 100.75 | 101.75 | 101.75 | 419,423 |
26 Feb 2024 | 106.35 | 109.40 | 104.20 | 104.90 | 104.90 | 698,391 |
23 Feb 2024 | 108.85 | 108.90 | 105.80 | 106.30 | 106.30 | 412,590 |
22 Feb 2024 | 109.25 | 111.30 | 107.00 | 108.10 | 108.10 | 795,897 |
22 Feb 2024 | 0.3 Dividend | |||||
21 Feb 2024 | 110.60 | 115.65 | 107.10 | 108.40 | 108.10 | 2,259,161 |
20 Feb 2024 | 108.40 | 113.75 | 106.25 | 110.60 | 110.29 | 4,989,378 |
19 Feb 2024 | 96.35 | 109.70 | 96.35 | 106.25 | 105.96 | 4,065,665 |
16 Feb 2024 | 97.95 | 99.50 | 95.10 | 95.95 | 95.68 | 530,951 |
15 Feb 2024 | 99.50 | 99.50 | 97.00 | 97.35 | 97.08 | 738,811 |
14 Feb 2024 | 90.05 | 102.00 | 89.90 | 95.15 | 94.89 | 1,766,675 |
13 Feb 2024 | 89.95 | 91.95 | 87.80 | 90.30 | 90.05 | 148,523 |
12 Feb 2024 | 91.95 | 92.45 | 89.40 | 89.95 | 89.70 | 178,964 |
09 Feb 2024 | 94.45 | 95.25 | 90.50 | 91.55 | 91.30 | 280,685 |
08 Feb 2024 | 96.30 | 96.50 | 93.20 | 94.20 | 93.94 | 192,593 |
07 Feb 2024 | 95.80 | 98.10 | 94.45 | 95.85 | 95.58 | 706,442 |
06 Feb 2024 | 90.70 | 96.95 | 90.40 | 95.05 | 94.79 | 1,166,941 |
05 Feb 2024 | 90.75 | 94.80 | 90.40 | 90.60 | 90.35 | 395,774 |
02 Feb 2024 | 93.00 | 93.20 | 90.45 | 90.95 | 90.70 | 183,216 |
01 Feb 2024 | 92.60 | 93.80 | 91.55 | 92.15 | 91.89 | 193,166 |
31 Jan 2024 | 92.05 | 93.95 | 91.50 | 92.15 | 91.89 | 285,201 |
30 Jan 2024 | 89.75 | 93.50 | 88.90 | 91.95 | 91.70 | 341,008 |
29 Jan 2024 | 88.75 | 90.90 | 88.70 | 89.25 | 89.00 | 215,317 |
25 Jan 2024 | 87.90 | 90.10 | 87.90 | 88.75 | 88.50 | 132,368 |
24 Jan 2024 | 88.05 | 89.40 | 86.95 | 87.90 | 87.66 | 289,528 |
23 Jan 2024 | 92.50 | 93.25 | 87.70 | 88.05 | 87.81 | 320,817 |
19 Jan 2024 | 91.35 | 93.00 | 91.00 | 92.65 | 92.39 | 185,194 |
18 Jan 2024 | 91.00 | 92.30 | 88.55 | 90.60 | 90.35 | 239,959 |
17 Jan 2024 | 92.70 | 93.75 | 91.50 | 91.70 | 91.45 | 166,643 |
16 Jan 2024 | 93.40 | 95.10 | 91.70 | 93.15 | 92.89 | 241,888 |
15 Jan 2024 | 95.45 | 96.35 | 92.60 | 93.40 | 93.14 | 265,874 |
12 Jan 2024 | 96.15 | 98.60 | 94.75 | 95.15 | 94.89 | 387,828 |
11 Jan 2024 | 93.95 | 96.55 | 93.45 | 95.45 | 95.19 | 271,369 |
10 Jan 2024 | 94.30 | 95.10 | 92.65 | 93.20 | 92.94 | 177,881 |
09 Jan 2024 | 95.95 | 96.75 | 93.20 | 93.95 | 93.69 | 236,296 |
08 Jan 2024 | 97.50 | 97.70 | 95.05 | 95.40 | 95.14 | 218,421 |
05 Jan 2024 | 98.45 | 99.25 | 96.25 | 96.95 | 96.68 | 451,040 |
04 Jan 2024 | 95.80 | 98.65 | 95.80 | 96.80 | 96.53 | 631,970 |
03 Jan 2024 | 97.40 | 97.70 | 95.55 | 95.80 | 95.53 | 484,641 |
02 Jan 2024 | 94.95 | 97.85 | 94.00 | 96.90 | 96.63 | 1,095,406 |
01 Jan 2024 | 92.20 | 95.90 | 91.50 | 94.60 | 94.34 | 1,196,996 |
29 Dec 2023 | 91.00 | 92.60 | 90.60 | 91.65 | 91.40 | 324,651 |
28 Dec 2023 | 91.15 | 92.15 | 89.05 | 90.00 | 89.75 | 229,087 |
27 Dec 2023 | 90.80 | 93.05 | 90.40 | 90.80 | 90.55 | 261,650 |
26 Dec 2023 | 91.65 | 91.90 | 89.40 | 90.20 | 89.95 | 212,294 |
22 Dec 2023 | 91.20 | 91.85 | 89.00 | 90.45 | 90.20 | 205,957 |
21 Dec 2023 | 88.10 | 91.40 | 87.80 | 90.50 | 90.25 | 330,972 |
20 Dec 2023 | 95.00 | 95.85 | 88.85 | 89.50 | 89.25 | 488,396 |
19 Dec 2023 | 94.15 | 96.70 | 94.05 | 94.20 | 93.94 | 512,370 |
18 Dec 2023 | 93.05 | 95.50 | 93.05 | 93.85 | 93.59 | 292,253 |
15 Dec 2023 | 93.05 | 93.90 | 92.45 | 93.05 | 92.79 | 216,527 |
14 Dec 2023 | 94.60 | 94.60 | 92.00 | 93.05 | 92.79 | 423,350 |
13 Dec 2023 | 94.60 | 94.85 | 93.05 | 93.65 | 93.39 | 345,798 |
12 Dec 2023 | 96.10 | 96.70 | 93.20 | 94.05 | 93.79 | 539,616 |
11 Dec 2023 | 94.65 | 97.20 | 94.65 | 95.40 | 95.14 | 534,150 |
08 Dec 2023 | 95.60 | 96.60 | 92.80 | 94.65 | 94.39 | 712,137 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |