Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 96.72 | 97.25 | 96.13 | 96.86 | 96.86 | 51,679 |
06 May 2024 | 96.60 | 96.74 | 95.66 | 96.13 | 96.13 | 260,100 |
03 May 2024 | 95.55 | 96.27 | 94.21 | 96.20 | 96.20 | 480,800 |
03 May 2024 | 0.83 Dividend | |||||
02 May 2024 | 96.27 | 97.74 | 95.28 | 95.35 | 94.52 | 398,900 |
01 May 2024 | 94.67 | 96.58 | 94.50 | 95.97 | 95.13 | 273,100 |
30 Apr 2024 | 94.38 | 95.29 | 94.05 | 94.78 | 93.95 | 204,900 |
29 Apr 2024 | 94.98 | 95.88 | 94.66 | 94.89 | 94.06 | 386,500 |
26 Apr 2024 | 94.58 | 95.36 | 94.46 | 94.60 | 93.78 | 434,500 |
25 Apr 2024 | 94.14 | 95.16 | 94.09 | 94.67 | 93.85 | 436,100 |
24 Apr 2024 | 93.35 | 94.60 | 92.94 | 94.32 | 93.50 | 296,100 |
23 Apr 2024 | 94.19 | 95.07 | 94.04 | 94.11 | 93.29 | 208,100 |
22 Apr 2024 | 93.75 | 94.64 | 93.25 | 94.34 | 93.52 | 178,900 |
19 Apr 2024 | 92.78 | 94.06 | 92.15 | 93.90 | 93.08 | 249,400 |
18 Apr 2024 | 90.66 | 92.47 | 90.23 | 92.28 | 91.48 | 280,400 |
17 Apr 2024 | 89.61 | 90.52 | 89.61 | 90.37 | 89.58 | 240,600 |
16 Apr 2024 | 89.96 | 89.96 | 88.70 | 89.15 | 88.37 | 258,400 |
15 Apr 2024 | 90.50 | 90.88 | 89.57 | 90.24 | 89.45 | 561,400 |
12 Apr 2024 | 91.67 | 92.00 | 89.95 | 90.22 | 89.43 | 318,900 |
11 Apr 2024 | 91.72 | 91.84 | 90.43 | 91.66 | 90.86 | 565,100 |
10 Apr 2024 | 91.82 | 92.41 | 90.46 | 91.06 | 90.27 | 257,300 |
09 Apr 2024 | 93.48 | 94.07 | 93.25 | 93.67 | 92.85 | 510,700 |
08 Apr 2024 | 91.54 | 93.19 | 91.32 | 93.19 | 92.38 | 442,800 |
05 Apr 2024 | 91.48 | 91.64 | 90.44 | 91.27 | 90.48 | 291,700 |
04 Apr 2024 | 92.15 | 92.15 | 91.14 | 91.98 | 91.18 | 339,000 |
03 Apr 2024 | 92.27 | 92.27 | 91.32 | 91.44 | 90.64 | 561,600 |
02 Apr 2024 | 92.02 | 92.94 | 92.02 | 92.38 | 91.58 | 273,000 |
01 Apr 2024 | 92.71 | 92.89 | 91.67 | 92.09 | 91.29 | 473,100 |
28 Mar 2024 | 92.50 | 93.20 | 92.12 | 92.89 | 92.08 | 258,400 |
27 Mar 2024 | 91.08 | 92.46 | 91.08 | 92.44 | 91.64 | 684,100 |
26 Mar 2024 | 90.71 | 90.74 | 90.08 | 90.48 | 89.69 | 320,800 |
25 Mar 2024 | 90.27 | 90.73 | 89.79 | 90.71 | 89.92 | 381,200 |
22 Mar 2024 | 90.60 | 90.60 | 89.76 | 89.92 | 89.14 | 298,000 |
21 Mar 2024 | 90.82 | 90.99 | 89.79 | 89.84 | 89.06 | 209,700 |
20 Mar 2024 | 90.35 | 91.28 | 89.67 | 90.37 | 89.58 | 457,400 |
19 Mar 2024 | 91.24 | 91.95 | 90.30 | 90.50 | 89.71 | 496,600 |
18 Mar 2024 | 90.80 | 91.53 | 90.56 | 91.00 | 90.21 | 588,300 |
15 Mar 2024 | 89.67 | 91.20 | 89.67 | 90.80 | 90.01 | 978,100 |
14 Mar 2024 | 90.04 | 90.36 | 89.14 | 89.92 | 89.14 | 500,000 |
13 Mar 2024 | 91.20 | 91.93 | 90.34 | 90.57 | 89.78 | 641,900 |
12 Mar 2024 | 90.61 | 91.34 | 90.34 | 91.26 | 90.47 | 688,500 |
11 Mar 2024 | 89.49 | 91.24 | 89.49 | 91.17 | 90.38 | 351,200 |
08 Mar 2024 | 89.14 | 89.90 | 88.67 | 89.35 | 88.57 | 268,600 |
07 Mar 2024 | 89.20 | 89.38 | 88.68 | 88.95 | 88.18 | 472,000 |
06 Mar 2024 | 88.08 | 88.84 | 87.51 | 88.30 | 87.53 | 655,000 |
05 Mar 2024 | 88.81 | 89.28 | 86.94 | 87.41 | 86.65 | 382,100 |
04 Mar 2024 | 86.64 | 88.66 | 86.64 | 88.58 | 87.81 | 406,400 |
01 Mar 2024 | 88.13 | 88.13 | 86.47 | 87.05 | 86.29 | 606,400 |
29 Feb 2024 | 89.05 | 89.21 | 87.74 | 88.11 | 87.34 | 453,400 |
28 Feb 2024 | 88.96 | 89.57 | 88.45 | 88.46 | 87.69 | 257,500 |
27 Feb 2024 | 89.00 | 89.40 | 88.60 | 89.31 | 88.53 | 244,600 |
26 Feb 2024 | 89.34 | 89.51 | 87.98 | 88.56 | 87.79 | 552,900 |
23 Feb 2024 | 89.74 | 90.11 | 89.11 | 89.75 | 88.97 | 328,700 |
22 Feb 2024 | 90.13 | 90.16 | 88.91 | 89.40 | 88.62 | 466,800 |
21 Feb 2024 | 89.52 | 90.75 | 88.82 | 90.73 | 89.94 | 418,700 |
20 Feb 2024 | 88.59 | 89.84 | 88.09 | 88.99 | 88.22 | 577,400 |
16 Feb 2024 | 88.78 | 89.25 | 87.74 | 88.67 | 87.90 | 344,500 |
15 Feb 2024 | 87.34 | 88.99 | 87.13 | 88.93 | 88.16 | 506,500 |
14 Feb 2024 | 86.82 | 87.62 | 86.43 | 87.06 | 86.30 | 548,800 |
13 Feb 2024 | 88.61 | 89.32 | 86.51 | 86.94 | 86.18 | 400,300 |
12 Feb 2024 | 89.75 | 90.57 | 89.42 | 89.66 | 88.88 | 262,800 |
09 Feb 2024 | 88.35 | 90.04 | 88.35 | 89.56 | 88.78 | 266,600 |
08 Feb 2024 | 89.17 | 89.23 | 88.08 | 88.40 | 87.63 | 434,600 |
07 Feb 2024 | 90.09 | 90.09 | 89.22 | 89.52 | 88.74 | 212,800 |
06 Feb 2024 | 89.55 | 90.11 | 89.52 | 89.86 | 89.08 | 272,700 |
05 Feb 2024 | 91.14 | 91.20 | 89.76 | 89.76 | 88.98 | 166,400 |
02 Feb 2024 | 92.26 | 93.15 | 91.38 | 92.17 | 91.37 | 150,400 |
02 Feb 2024 | 0.83 Dividend | |||||
01 Feb 2024 | 92.27 | 94.55 | 91.41 | 94.45 | 92.81 | 219,500 |
31 Jan 2024 | 94.17 | 94.36 | 92.40 | 92.58 | 90.97 | 263,100 |
30 Jan 2024 | 94.52 | 94.52 | 93.34 | 93.51 | 91.88 | 243,500 |
29 Jan 2024 | 92.78 | 94.48 | 92.50 | 94.44 | 92.80 | 341,400 |
26 Jan 2024 | 93.32 | 93.32 | 92.44 | 92.57 | 90.96 | 265,400 |
25 Jan 2024 | 92.80 | 93.06 | 91.82 | 92.83 | 91.21 | 433,800 |
24 Jan 2024 | 93.94 | 94.10 | 91.72 | 91.77 | 90.17 | 491,200 |
23 Jan 2024 | 93.32 | 93.46 | 92.64 | 93.20 | 91.58 | 517,600 |
22 Jan 2024 | 91.89 | 93.16 | 91.89 | 93.06 | 91.44 | 686,500 |
19 Jan 2024 | 92.55 | 92.74 | 91.58 | 92.50 | 90.89 | 246,300 |
18 Jan 2024 | 93.18 | 93.18 | 91.85 | 92.13 | 90.53 | 219,600 |
17 Jan 2024 | 93.46 | 94.51 | 92.72 | 93.50 | 91.87 | 253,500 |
16 Jan 2024 | 95.74 | 96.35 | 94.15 | 94.16 | 92.52 | 211,500 |
12 Jan 2024 | 95.81 | 95.85 | 95.03 | 95.74 | 94.07 | 247,600 |
11 Jan 2024 | 96.73 | 96.80 | 94.30 | 94.86 | 93.21 | 343,200 |
10 Jan 2024 | 98.07 | 98.18 | 97.22 | 97.27 | 95.58 | 236,800 |
09 Jan 2024 | 98.08 | 98.23 | 97.29 | 98.15 | 96.44 | 293,900 |
08 Jan 2024 | 98.73 | 98.89 | 97.70 | 98.42 | 96.71 | 313,700 |
05 Jan 2024 | 97.96 | 99.75 | 97.52 | 98.92 | 97.20 | 358,200 |
04 Jan 2024 | 98.93 | 99.38 | 98.34 | 98.42 | 96.71 | 240,000 |
03 Jan 2024 | 99.50 | 99.60 | 98.27 | 98.98 | 97.26 | 320,700 |
02 Jan 2024 | 97.94 | 99.65 | 97.94 | 99.19 | 97.46 | 312,900 |
29 Dec 2023 | 97.93 | 98.39 | 97.54 | 98.32 | 96.61 | 192,500 |
28 Dec 2023 | 97.20 | 98.64 | 97.20 | 98.39 | 96.68 | 225,100 |
27 Dec 2023 | 98.01 | 98.05 | 97.29 | 97.52 | 95.82 | 202,200 |
26 Dec 2023 | 97.46 | 98.44 | 97.46 | 98.00 | 96.29 | 202,000 |
22 Dec 2023 | 97.62 | 98.48 | 97.01 | 97.52 | 95.82 | 206,200 |
21 Dec 2023 | 96.75 | 97.86 | 96.47 | 96.94 | 95.25 | 184,700 |
20 Dec 2023 | 98.44 | 98.61 | 96.70 | 96.75 | 95.07 | 270,600 |
19 Dec 2023 | 98.42 | 98.96 | 98.15 | 98.58 | 96.86 | 250,600 |
18 Dec 2023 | 97.74 | 98.09 | 97.17 | 98.04 | 96.33 | 339,200 |
15 Dec 2023 | 98.39 | 98.77 | 96.77 | 97.34 | 95.64 | 659,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |