Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 95.00 | 96.40 | 94.85 | 95.20 | 95.20 | 49,135 |
02 May 2024 | 95.95 | 96.20 | 94.75 | 94.90 | 94.90 | 80,036 |
30 Apr 2024 | 96.60 | 97.10 | 96.20 | 96.20 | 96.20 | 77,473 |
29 Apr 2024 | 98.95 | 98.95 | 95.75 | 96.20 | 96.20 | 108,489 |
29 Apr 2024 | 4.3 Dividend | |||||
26 Apr 2024 | 100.00 | 100.40 | 99.10 | 99.85 | 95.55 | 96,037 |
25 Apr 2024 | 100.60 | 100.80 | 99.15 | 99.55 | 95.26 | 39,668 |
24 Apr 2024 | 101.50 | 101.50 | 100.20 | 100.60 | 96.27 | 42,752 |
23 Apr 2024 | 100.50 | 101.40 | 99.45 | 101.40 | 97.03 | 86,231 |
22 Apr 2024 | 100.60 | 101.20 | 100.10 | 100.40 | 96.08 | 58,103 |
19 Apr 2024 | 99.90 | 100.80 | 99.50 | 100.60 | 96.27 | 25,901 |
18 Apr 2024 | 99.90 | 101.00 | 99.80 | 100.30 | 95.98 | 37,002 |
17 Apr 2024 | 99.30 | 100.50 | 99.30 | 99.60 | 95.31 | 51,734 |
16 Apr 2024 | 100.80 | 101.00 | 99.35 | 99.35 | 95.07 | 56,578 |
15 Apr 2024 | 102.00 | 102.60 | 101.30 | 101.30 | 96.94 | 78,316 |
12 Apr 2024 | 100.60 | 102.40 | 100.60 | 101.30 | 96.94 | 85,072 |
11 Apr 2024 | 99.90 | 100.60 | 99.90 | 100.60 | 96.27 | 53,298 |
10 Apr 2024 | 100.40 | 100.70 | 99.50 | 100.10 | 95.79 | 59,627 |
09 Apr 2024 | 101.10 | 101.60 | 99.60 | 99.60 | 95.31 | 56,543 |
08 Apr 2024 | 100.40 | 101.20 | 100.10 | 100.90 | 96.55 | 52,471 |
05 Apr 2024 | 101.00 | 101.10 | 99.60 | 100.00 | 95.69 | 71,756 |
04 Apr 2024 | 101.70 | 102.00 | 100.80 | 101.30 | 96.94 | 115,741 |
03 Apr 2024 | 104.50 | 104.80 | 97.25 | 99.80 | 95.50 | 160,655 |
02 Apr 2024 | 105.00 | 105.80 | 104.60 | 104.60 | 100.10 | 57,728 |
28 Mar 2024 | 105.30 | 105.30 | 104.10 | 104.80 | 100.29 | 67,367 |
27 Mar 2024 | 104.50 | 105.20 | 104.00 | 105.10 | 100.57 | 50,144 |
26 Mar 2024 | 105.00 | 105.30 | 104.40 | 104.40 | 99.90 | 64,324 |
25 Mar 2024 | 104.00 | 105.10 | 104.00 | 105.10 | 100.57 | 40,761 |
22 Mar 2024 | 105.50 | 105.90 | 103.50 | 104.20 | 99.71 | 64,908 |
21 Mar 2024 | 105.20 | 105.80 | 104.80 | 105.50 | 100.96 | 48,756 |
20 Mar 2024 | 105.10 | 105.80 | 105.00 | 105.00 | 100.48 | 47,375 |
19 Mar 2024 | 104.40 | 105.20 | 104.40 | 105.20 | 100.67 | 40,546 |
18 Mar 2024 | 104.30 | 104.50 | 103.30 | 104.40 | 99.90 | 38,890 |
15 Mar 2024 | 103.70 | 104.30 | 103.60 | 104.20 | 99.71 | 90,002 |
14 Mar 2024 | 104.00 | 104.70 | 103.20 | 104.10 | 99.62 | 62,220 |
13 Mar 2024 | 104.30 | 104.80 | 104.00 | 104.50 | 100.00 | 41,253 |
12 Mar 2024 | 104.50 | 105.00 | 103.80 | 104.10 | 99.62 | 46,647 |
11 Mar 2024 | 105.80 | 106.30 | 104.30 | 104.70 | 100.19 | 50,196 |
08 Mar 2024 | 106.20 | 106.50 | 105.20 | 105.80 | 101.24 | 39,606 |
07 Mar 2024 | 105.30 | 106.00 | 104.80 | 105.80 | 101.24 | 49,836 |
06 Mar 2024 | 105.00 | 105.30 | 104.40 | 105.00 | 100.48 | 42,818 |
05 Mar 2024 | 103.80 | 105.10 | 103.80 | 104.70 | 100.19 | 36,147 |
04 Mar 2024 | 103.50 | 104.30 | 102.70 | 104.30 | 99.81 | 48,954 |
01 Mar 2024 | 105.70 | 106.30 | 103.70 | 104.30 | 99.81 | 87,509 |
29 Feb 2024 | 107.20 | 108.40 | 105.90 | 105.90 | 101.34 | 148,398 |
28 Feb 2024 | 108.00 | 108.20 | 107.40 | 107.60 | 102.97 | 38,600 |
27 Feb 2024 | 108.20 | 108.20 | 107.00 | 107.70 | 103.06 | 39,136 |
26 Feb 2024 | 108.60 | 108.90 | 108.00 | 108.20 | 103.54 | 30,219 |
23 Feb 2024 | 108.60 | 109.10 | 107.90 | 108.70 | 104.02 | 31,979 |
22 Feb 2024 | 108.30 | 108.70 | 107.50 | 107.90 | 103.25 | 36,814 |
21 Feb 2024 | 107.90 | 108.40 | 107.40 | 107.70 | 103.06 | 41,963 |
20 Feb 2024 | 107.10 | 108.80 | 107.10 | 108.10 | 103.44 | 46,052 |
19 Feb 2024 | 106.90 | 107.80 | 105.90 | 106.90 | 102.30 | 46,888 |
16 Feb 2024 | 106.00 | 106.90 | 105.80 | 106.50 | 101.91 | 53,977 |
15 Feb 2024 | 105.90 | 106.50 | 105.50 | 106.00 | 101.44 | 49,402 |
14 Feb 2024 | 105.00 | 106.40 | 105.00 | 105.70 | 101.15 | 36,045 |
13 Feb 2024 | 106.30 | 107.00 | 105.00 | 105.50 | 100.96 | 37,799 |
12 Feb 2024 | 106.40 | 106.40 | 105.00 | 105.80 | 101.24 | 49,188 |
09 Feb 2024 | 105.20 | 107.30 | 105.00 | 106.00 | 101.44 | 81,939 |
08 Feb 2024 | 110.70 | 110.90 | 104.10 | 106.50 | 101.91 | 103,333 |
07 Feb 2024 | 109.80 | 110.00 | 108.00 | 108.60 | 103.92 | 45,176 |
06 Feb 2024 | 110.50 | 110.90 | 109.90 | 110.20 | 105.45 | 43,903 |
05 Feb 2024 | 110.60 | 111.20 | 110.00 | 110.50 | 105.74 | 34,929 |
02 Feb 2024 | 110.30 | 111.50 | 110.00 | 110.40 | 105.65 | 28,625 |
01 Feb 2024 | 110.60 | 111.10 | 109.60 | 109.80 | 105.07 | 47,627 |
31 Jan 2024 | 111.40 | 112.50 | 110.40 | 110.80 | 106.03 | 58,000 |
30 Jan 2024 | 110.80 | 111.70 | 110.50 | 111.10 | 106.32 | 42,549 |
29 Jan 2024 | 110.50 | 110.90 | 110.00 | 110.60 | 105.84 | 29,652 |
26 Jan 2024 | 109.40 | 110.50 | 109.40 | 110.10 | 105.36 | 32,170 |
25 Jan 2024 | 109.70 | 110.90 | 109.30 | 109.80 | 105.07 | 35,874 |
24 Jan 2024 | 111.10 | 111.20 | 109.90 | 109.90 | 105.17 | 35,207 |
23 Jan 2024 | 111.50 | 112.10 | 110.50 | 110.90 | 106.12 | 31,629 |
22 Jan 2024 | 110.70 | 111.30 | 110.20 | 111.30 | 106.51 | 55,887 |
19 Jan 2024 | 110.70 | 110.70 | 109.50 | 110.20 | 105.45 | 22,577 |
18 Jan 2024 | 111.10 | 111.10 | 109.40 | 110.10 | 105.36 | 34,825 |
17 Jan 2024 | 110.80 | 111.60 | 109.90 | 111.30 | 106.51 | 55,990 |
16 Jan 2024 | 110.10 | 110.90 | 109.70 | 110.90 | 106.12 | 42,703 |
15 Jan 2024 | 109.90 | 110.10 | 109.40 | 110.10 | 105.36 | 37,384 |
12 Jan 2024 | 108.40 | 109.90 | 108.10 | 109.60 | 104.88 | 46,046 |
11 Jan 2024 | 108.90 | 109.10 | 107.70 | 108.00 | 103.35 | 46,963 |
10 Jan 2024 | 109.10 | 109.50 | 108.40 | 108.70 | 104.02 | 36,604 |
09 Jan 2024 | 108.80 | 109.40 | 107.80 | 108.90 | 104.21 | 37,685 |
08 Jan 2024 | 109.70 | 109.80 | 108.60 | 108.60 | 103.92 | 30,113 |
05 Jan 2024 | 108.00 | 109.50 | 108.00 | 109.50 | 104.78 | 35,076 |
04 Jan 2024 | 106.00 | 108.90 | 106.00 | 108.90 | 104.21 | 56,172 |
03 Jan 2024 | 108.80 | 109.80 | 105.70 | 106.10 | 101.53 | 48,842 |
29 Dec 2023 | 107.10 | 108.50 | 107.10 | 108.50 | 103.83 | 38,459 |
28 Dec 2023 | 108.20 | 108.50 | 106.90 | 107.50 | 102.87 | 27,045 |
27 Dec 2023 | 107.30 | 108.50 | 107.00 | 108.50 | 103.83 | 30,249 |
22 Dec 2023 | 107.00 | 107.80 | 106.30 | 107.30 | 102.68 | 29,568 |
21 Dec 2023 | 106.40 | 107.10 | 105.50 | 106.90 | 102.30 | 33,606 |
20 Dec 2023 | 106.10 | 107.00 | 105.20 | 106.60 | 102.01 | 54,058 |
19 Dec 2023 | 107.40 | 108.50 | 106.10 | 106.30 | 101.72 | 46,100 |
18 Dec 2023 | 106.50 | 108.00 | 106.50 | 107.90 | 103.25 | 70,970 |
15 Dec 2023 | 103.20 | 106.70 | 103.20 | 106.50 | 101.91 | 129,225 |
14 Dec 2023 | 102.90 | 103.50 | 102.10 | 102.90 | 98.47 | 58,043 |
13 Dec 2023 | 101.90 | 102.80 | 101.30 | 102.50 | 98.09 | 43,656 |
12 Dec 2023 | 102.50 | 103.10 | 101.70 | 101.70 | 97.32 | 56,884 |
11 Dec 2023 | 102.60 | 103.00 | 101.80 | 102.40 | 97.99 | 36,527 |
08 Dec 2023 | 101.50 | 102.50 | 100.20 | 102.50 | 98.09 | 39,597 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |