Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 97.20 | 97.20 | 93.90 | 94.60 | 94.60 | 9,031 |
16 May 2024 | 97.00 | 97.30 | 95.50 | 95.90 | 95.90 | 7,529 |
16 May 2024 | 4.45 Dividend | |||||
15 May 2024 | 99.00 | 99.80 | 98.70 | 99.20 | 94.75 | 5,035 |
14 May 2024 | 99.00 | 99.30 | 98.50 | 98.60 | 94.18 | 5,859 |
13 May 2024 | 99.70 | 99.80 | 98.40 | 99.20 | 94.75 | 8,074 |
10 May 2024 | 99.00 | 99.90 | 98.40 | 99.90 | 95.42 | 6,128 |
08 May 2024 | 99.20 | 99.60 | 98.40 | 98.50 | 94.08 | 8,287 |
07 May 2024 | 99.00 | 99.40 | 98.60 | 99.30 | 94.85 | 3,396 |
06 May 2024 | 99.40 | 99.80 | 98.80 | 99.10 | 94.65 | 6,073 |
03 May 2024 | 99.80 | 100.40 | 99.00 | 99.40 | 94.94 | 7,321 |
02 May 2024 | 99.30 | 101.00 | 99.30 | 100.00 | 95.51 | 7,619 |
30 Apr 2024 | 101.00 | 101.00 | 100.60 | 100.80 | 96.28 | 3,503 |
29 Apr 2024 | 100.20 | 101.00 | 98.50 | 101.00 | 96.47 | 9,251 |
26 Apr 2024 | 100.60 | 100.60 | 99.20 | 100.40 | 95.90 | 5,674 |
25 Apr 2024 | 100.00 | 100.80 | 99.50 | 99.70 | 95.23 | 4,530 |
24 Apr 2024 | 99.50 | 100.00 | 99.20 | 100.00 | 95.51 | 11,902 |
23 Apr 2024 | 99.00 | 99.20 | 98.50 | 99.20 | 94.75 | 3,432 |
22 Apr 2024 | 98.00 | 99.10 | 97.90 | 98.20 | 93.79 | 7,794 |
19 Apr 2024 | 98.30 | 99.20 | 97.20 | 97.90 | 93.51 | 4,069 |
18 Apr 2024 | 98.60 | 99.40 | 98.00 | 98.10 | 93.70 | 6,789 |
17 Apr 2024 | 98.80 | 99.50 | 98.30 | 98.40 | 93.99 | 4,482 |
16 Apr 2024 | 98.90 | 99.10 | 98.00 | 98.60 | 94.18 | 3,875 |
15 Apr 2024 | 99.80 | 99.90 | 98.30 | 98.70 | 94.27 | 5,172 |
12 Apr 2024 | 99.80 | 100.60 | 99.20 | 99.20 | 94.75 | 7,080 |
11 Apr 2024 | 99.20 | 100.00 | 98.90 | 99.50 | 95.04 | 4,197 |
10 Apr 2024 | 98.70 | 99.30 | 98.10 | 98.80 | 94.37 | 7,222 |
09 Apr 2024 | 98.00 | 101.00 | 98.00 | 98.50 | 94.08 | 7,923 |
08 Apr 2024 | 97.50 | 98.20 | 96.80 | 97.30 | 92.94 | 8,412 |
05 Apr 2024 | 97.50 | 97.50 | 95.80 | 97.00 | 92.65 | 3,334 |
04 Apr 2024 | 97.30 | 98.90 | 97.20 | 97.60 | 93.22 | 3,592 |
03 Apr 2024 | 96.10 | 96.80 | 95.40 | 96.50 | 92.17 | 3,504 |
02 Apr 2024 | 98.00 | 98.00 | 96.10 | 96.10 | 91.79 | 3,748 |
28 Mar 2024 | 98.00 | 98.00 | 97.20 | 97.70 | 93.32 | 2,535 |
27 Mar 2024 | 98.00 | 98.00 | 97.20 | 97.80 | 93.41 | 3,169 |
26 Mar 2024 | 100.60 | 100.80 | 97.80 | 97.80 | 93.41 | 6,106 |
25 Mar 2024 | 98.10 | 101.00 | 97.20 | 101.00 | 96.47 | 16,796 |
22 Mar 2024 | 96.90 | 98.40 | 96.90 | 97.40 | 93.03 | 2,759 |
21 Mar 2024 | 98.30 | 98.40 | 97.20 | 97.50 | 93.13 | 4,432 |
20 Mar 2024 | 98.00 | 98.30 | 97.50 | 97.50 | 93.13 | 2,579 |
19 Mar 2024 | 96.30 | 98.20 | 96.30 | 97.70 | 93.32 | 4,429 |
18 Mar 2024 | 96.50 | 97.00 | 96.00 | 96.40 | 92.08 | 2,838 |
15 Mar 2024 | 95.90 | 97.60 | 95.00 | 97.30 | 92.94 | 16,911 |
14 Mar 2024 | 95.80 | 96.00 | 94.90 | 95.30 | 91.02 | 4,392 |
13 Mar 2024 | 94.90 | 95.70 | 94.50 | 95.70 | 91.41 | 9,005 |
12 Mar 2024 | 94.40 | 94.80 | 94.10 | 94.60 | 90.36 | 1,393 |
11 Mar 2024 | 94.30 | 94.90 | 93.40 | 93.90 | 89.69 | 3,536 |
08 Mar 2024 | 93.40 | 94.90 | 93.40 | 94.50 | 90.26 | 2,391 |
07 Mar 2024 | 93.50 | 94.50 | 93.50 | 94.50 | 90.26 | 3,449 |
06 Mar 2024 | 93.20 | 93.20 | 92.10 | 93.20 | 89.02 | 5,681 |
05 Mar 2024 | 92.90 | 94.00 | 92.10 | 92.50 | 88.35 | 3,699 |
04 Mar 2024 | 92.80 | 92.80 | 91.60 | 92.50 | 88.35 | 4,410 |
01 Mar 2024 | 92.30 | 92.40 | 91.20 | 92.20 | 88.06 | 4,367 |
29 Feb 2024 | 91.00 | 91.80 | 90.70 | 91.80 | 87.68 | 12,134 |
28 Feb 2024 | 91.90 | 92.00 | 90.60 | 91.10 | 87.01 | 4,774 |
27 Feb 2024 | 92.00 | 92.00 | 90.60 | 91.80 | 87.68 | 2,826 |
26 Feb 2024 | 93.60 | 93.80 | 91.30 | 91.50 | 87.40 | 21,685 |
23 Feb 2024 | 94.00 | 94.00 | 93.00 | 93.50 | 89.31 | 1,822 |
22 Feb 2024 | 93.00 | 93.50 | 92.50 | 93.10 | 88.92 | 3,240 |
21 Feb 2024 | 91.20 | 93.00 | 91.00 | 93.00 | 88.83 | 4,826 |
20 Feb 2024 | 91.90 | 92.00 | 90.70 | 91.00 | 86.92 | 3,898 |
19 Feb 2024 | 90.20 | 91.50 | 90.20 | 91.40 | 87.30 | 1,661 |
16 Feb 2024 | 91.30 | 92.00 | 90.60 | 90.60 | 86.54 | 1,690 |
15 Feb 2024 | 90.30 | 92.00 | 90.30 | 92.00 | 87.87 | 3,352 |
14 Feb 2024 | 89.90 | 90.00 | 89.20 | 90.00 | 85.96 | 1,457 |
13 Feb 2024 | 90.40 | 90.40 | 88.80 | 89.50 | 85.49 | 2,137 |
12 Feb 2024 | 88.00 | 90.20 | 88.00 | 90.20 | 86.15 | 4,288 |
09 Feb 2024 | 89.20 | 89.50 | 87.00 | 88.40 | 84.43 | 6,239 |
08 Feb 2024 | 88.00 | 89.90 | 88.00 | 89.90 | 85.87 | 3,511 |
07 Feb 2024 | 87.20 | 89.40 | 87.10 | 88.30 | 84.34 | 5,830 |
06 Feb 2024 | 89.30 | 89.30 | 87.20 | 87.20 | 83.29 | 5,500 |
05 Feb 2024 | 90.00 | 90.00 | 88.40 | 88.60 | 84.63 | 1,966 |
02 Feb 2024 | 89.40 | 90.00 | 88.40 | 89.80 | 85.77 | 2,288 |
01 Feb 2024 | 87.70 | 89.30 | 87.70 | 89.30 | 85.29 | 3,403 |
31 Jan 2024 | 89.20 | 89.70 | 87.80 | 88.10 | 84.15 | 5,439 |
30 Jan 2024 | 89.20 | 90.00 | 88.90 | 90.00 | 85.96 | 2,075 |
29 Jan 2024 | 88.40 | 89.40 | 88.10 | 89.00 | 85.01 | 2,196 |
26 Jan 2024 | 88.50 | 89.20 | 87.80 | 88.20 | 84.24 | 2,679 |
25 Jan 2024 | 89.70 | 89.70 | 88.20 | 88.60 | 84.63 | 3,510 |
24 Jan 2024 | 90.30 | 90.80 | 89.20 | 89.70 | 85.68 | 2,724 |
23 Jan 2024 | 91.20 | 92.00 | 89.70 | 90.80 | 86.73 | 2,841 |
22 Jan 2024 | 90.10 | 91.10 | 90.00 | 91.10 | 87.01 | 2,289 |
19 Jan 2024 | 90.70 | 91.90 | 90.60 | 90.60 | 86.54 | 2,222 |
18 Jan 2024 | 90.60 | 92.00 | 90.60 | 91.30 | 87.20 | 1,303 |
17 Jan 2024 | 91.50 | 91.70 | 91.00 | 91.70 | 87.59 | 2,654 |
16 Jan 2024 | 92.80 | 92.80 | 90.90 | 91.70 | 87.59 | 2,964 |
15 Jan 2024 | 92.40 | 92.60 | 91.80 | 91.80 | 87.68 | 2,144 |
12 Jan 2024 | 90.70 | 93.00 | 90.70 | 92.60 | 88.45 | 5,697 |
11 Jan 2024 | 90.20 | 92.10 | 90.20 | 91.10 | 87.01 | 3,090 |
10 Jan 2024 | 90.50 | 90.50 | 88.40 | 89.90 | 85.87 | 4,537 |
09 Jan 2024 | 91.70 | 91.70 | 89.60 | 90.40 | 86.34 | 2,665 |
08 Jan 2024 | 90.20 | 92.20 | 89.80 | 91.60 | 87.49 | 4,032 |
05 Jan 2024 | 91.50 | 91.60 | 88.50 | 90.80 | 86.73 | 4,137 |
04 Jan 2024 | 90.90 | 91.80 | 89.80 | 91.60 | 87.49 | 3,280 |
03 Jan 2024 | 92.10 | 93.10 | 89.30 | 89.80 | 85.77 | 7,128 |
29 Dec 2023 | 92.20 | 93.40 | 92.20 | 92.70 | 88.54 | 2,256 |
28 Dec 2023 | 93.30 | 93.40 | 92.80 | 93.10 | 88.92 | 1,489 |
27 Dec 2023 | 93.20 | 93.80 | 91.90 | 92.30 | 88.16 | 3,161 |
22 Dec 2023 | 94.10 | 94.10 | 92.80 | 93.60 | 89.40 | 2,956 |
21 Dec 2023 | 93.10 | 93.70 | 92.80 | 93.70 | 89.50 | 1,528 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |