Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 88.74 | 89.04 | 87.98 | 87.98 | 87.98 | 7,791 |
09 May 2024 | 87.35 | 88.18 | 87.29 | 88.07 | 88.07 | 2,100 |
08 May 2024 | 87.68 | 87.68 | 86.81 | 87.44 | 87.44 | 21,323 |
07 May 2024 | 87.79 | 88.41 | 87.57 | 88.34 | 88.34 | 7,324 |
03 May 2024 | 85.84 | 87.43 | 85.69 | 86.63 | 86.63 | 2,952 |
02 May 2024 | 85.27 | 85.68 | 85.00 | 85.37 | 85.37 | 4,487 |
01 May 2024 | 84.48 | 84.82 | 84.14 | 84.58 | 84.58 | 4,307 |
30 Apr 2024 | 85.78 | 86.03 | 85.06 | 85.21 | 85.21 | 3,417 |
29 Apr 2024 | 85.67 | 86.24 | 85.60 | 85.93 | 85.93 | 2,083 |
26 Apr 2024 | 84.57 | 85.80 | 84.57 | 85.33 | 85.33 | 9,925 |
25 Apr 2024 | 86.01 | 86.15 | 84.22 | 84.35 | 84.35 | 40,398 |
24 Apr 2024 | 85.62 | 85.77 | 85.15 | 85.17 | 85.17 | 5,712 |
23 Apr 2024 | 84.28 | 85.59 | 83.90 | 85.59 | 85.59 | 5,792 |
22 Apr 2024 | 84.04 | 84.42 | 83.44 | 83.73 | 83.73 | 9,433 |
19 Apr 2024 | 82.52 | 83.54 | 82.04 | 83.45 | 83.45 | 17,297 |
18 Apr 2024 | 83.06 | 83.70 | 82.72 | 83.70 | 83.70 | 4,892 |
17 Apr 2024 | 83.51 | 84.20 | 83.08 | 83.08 | 83.08 | 5,036 |
16 Apr 2024 | 83.57 | 83.68 | 82.72 | 83.36 | 83.36 | 22,299 |
15 Apr 2024 | 84.78 | 85.34 | 84.06 | 84.33 | 84.33 | 24,460 |
12 Apr 2024 | 86.01 | 86.03 | 84.74 | 85.03 | 85.03 | 10,409 |
11 Apr 2024 | 85.38 | 86.25 | 84.67 | 85.21 | 85.21 | 16,581 |
10 Apr 2024 | 88.46 | 88.73 | 85.43 | 85.92 | 85.92 | 7,211 |
09 Apr 2024 | 87.70 | 88.27 | 87.45 | 87.71 | 87.71 | 10,639 |
08 Apr 2024 | 86.89 | 87.98 | 86.87 | 87.78 | 87.78 | 12,540 |
05 Apr 2024 | 87.12 | 87.25 | 86.36 | 86.93 | 86.93 | 9,483 |
04 Apr 2024 | 87.77 | 88.55 | 87.77 | 88.42 | 88.42 | 6,859 |
03 Apr 2024 | 87.33 | 87.76 | 86.79 | 87.70 | 87.70 | 16,835 |
02 Apr 2024 | 88.71 | 88.93 | 87.05 | 87.04 | 87.04 | 7,906 |
28 Mar 2024 | 88.91 | 89.94 | 88.87 | 89.88 | 89.88 | 13,564 |
27 Mar 2024 | 87.46 | 88.31 | 87.35 | 88.46 | 88.46 | 8,524 |
26 Mar 2024 | 87.30 | 87.88 | 86.98 | 87.22 | 87.22 | 9,106 |
25 Mar 2024 | 87.24 | 87.76 | 87.02 | 87.47 | 87.47 | 13,560 |
22 Mar 2024 | 88.51 | 88.68 | 87.41 | 87.54 | 87.54 | 4,546 |
21 Mar 2024 | 88.01 | 88.45 | 87.58 | 88.19 | 88.19 | 17,581 |
20 Mar 2024 | 85.73 | 86.16 | 85.56 | 85.98 | 85.98 | 6,479 |
19 Mar 2024 | 85.43 | 85.90 | 85.08 | 86.10 | 86.10 | 13,232 |
18 Mar 2024 | 86.13 | 86.13 | 85.25 | 85.82 | 85.82 | 11,031 |
15 Mar 2024 | 85.52 | 86.15 | 85.33 | 85.35 | 85.35 | 16,313 |
14 Mar 2024 | 86.82 | 86.83 | 85.26 | 85.46 | 85.46 | 5,886 |
13 Mar 2024 | 86.52 | 87.08 | 86.45 | 86.88 | 86.88 | 16,228 |
12 Mar 2024 | 86.83 | 87.33 | 86.18 | 86.47 | 86.47 | 20,874 |
11 Mar 2024 | 87.07 | 87.39 | 86.38 | 86.72 | 86.72 | 11,741 |
08 Mar 2024 | 87.39 | 90.00 | 87.09 | 87.66 | 87.66 | 283,919 |
07 Mar 2024 | 86.24 | 87.66 | 85.94 | 87.39 | 87.39 | 5,851 |
06 Mar 2024 | 86.41 | 87.12 | 86.31 | 86.62 | 86.62 | 22,643 |
05 Mar 2024 | 86.66 | 86.97 | 86.32 | 86.86 | 86.86 | 11,580 |
04 Mar 2024 | 86.92 | 87.62 | 86.76 | 86.97 | 86.97 | 100,008 |
01 Mar 2024 | 86.57 | 87.24 | 86.16 | 86.92 | 86.92 | 10,091 |
29 Feb 2024 | 86.39 | 87.61 | 86.02 | 86.38 | 86.38 | 179,463 |
28 Feb 2024 | 86.70 | 86.81 | 86.01 | 86.51 | 86.51 | 8,064 |
27 Feb 2024 | 86.08 | 86.92 | 86.08 | 86.96 | 86.96 | 13,741 |
26 Feb 2024 | 85.88 | 86.53 | 85.72 | 86.17 | 86.17 | 5,043 |
23 Feb 2024 | 85.80 | 86.07 | 85.27 | 85.95 | 85.95 | 29,438 |
22 Feb 2024 | 85.74 | 86.04 | 85.42 | 85.74 | 85.74 | 3,779 |
21 Feb 2024 | 86.10 | 86.10 | 85.30 | 85.40 | 85.40 | 7,564 |
20 Feb 2024 | 86.00 | 86.48 | 85.70 | 86.18 | 86.18 | 11,846 |
19 Feb 2024 | 86.55 | 86.86 | 86.25 | 86.21 | 86.21 | 39,235 |
16 Feb 2024 | 87.50 | 87.71 | 86.32 | 87.25 | 87.25 | 18,972 |
15 Feb 2024 | 85.98 | 86.88 | 85.73 | 86.68 | 86.68 | 15,675 |
14 Feb 2024 | 84.45 | 84.98 | 84.24 | 84.88 | 84.88 | 30,952 |
13 Feb 2024 | 87.50 | 87.50 | 83.76 | 85.05 | 85.05 | 15,229 |
12 Feb 2024 | 85.61 | 87.30 | 85.58 | 87.30 | 87.30 | 9,909 |
09 Feb 2024 | 84.60 | 85.40 | 84.49 | 84.66 | 84.66 | 11,136 |
08 Feb 2024 | 83.39 | 84.04 | 83.12 | 83.88 | 83.88 | 7,733 |
07 Feb 2024 | 83.71 | 84.01 | 83.13 | 83.47 | 83.47 | 18,374 |
06 Feb 2024 | 83.23 | 83.66 | 82.80 | 83.77 | 83.77 | 4,056 |
05 Feb 2024 | 84.39 | 84.39 | 82.66 | 82.88 | 82.88 | 11,616 |
02 Feb 2024 | 84.94 | 85.11 | 83.73 | 84.40 | 84.40 | 7,916 |
01 Feb 2024 | 84.00 | 84.85 | 83.39 | 83.63 | 83.63 | 6,338 |
31 Jan 2024 | 86.66 | 86.82 | 85.45 | 85.58 | 85.58 | 12,754 |
30 Jan 2024 | 86.33 | 86.81 | 85.94 | 86.20 | 86.20 | 11,534 |
29 Jan 2024 | 85.84 | 85.89 | 85.26 | 85.71 | 85.71 | 12,003 |
26 Jan 2024 | 85.60 | 86.14 | 85.59 | 85.78 | 85.78 | 15,953 |
25 Jan 2024 | 85.08 | 86.25 | 84.95 | 85.42 | 85.42 | 6,423 |
24 Jan 2024 | 85.95 | 86.60 | 85.26 | 85.77 | 85.77 | 9,098 |
23 Jan 2024 | 86.33 | 86.85 | 85.38 | 85.39 | 85.39 | 55,348 |
22 Jan 2024 | 84.55 | 86.01 | 84.38 | 85.39 | 85.39 | 119,212 |
19 Jan 2024 | 83.56 | 83.95 | 82.77 | 83.41 | 83.41 | 4,373 |
18 Jan 2024 | 82.68 | 83.25 | 82.44 | 83.22 | 83.22 | 6,070 |
17 Jan 2024 | 82.73 | 83.00 | 82.21 | 82.65 | 82.65 | 1,359 |
16 Jan 2024 | 83.81 | 83.86 | 83.21 | 83.83 | 83.83 | 3,534 |
15 Jan 2024 | 84.04 | 84.42 | 83.84 | 84.36 | 84.36 | 1,958 |
12 Jan 2024 | 84.29 | 85.57 | 84.05 | 84.36 | 84.36 | 22,499 |
11 Jan 2024 | 85.44 | 85.72 | 83.58 | 83.58 | 83.58 | 6,145 |
11 Jan 2024 | 0.5373 Dividend | |||||
10 Jan 2024 | 85.15 | 85.38 | 84.75 | 85.27 | 84.73 | 12,385 |
09 Jan 2024 | 85.95 | 85.97 | 84.77 | 85.34 | 84.80 | 8,650 |
08 Jan 2024 | 84.73 | 85.50 | 84.58 | 85.50 | 84.96 | 6,263 |
05 Jan 2024 | 85.16 | 85.86 | 83.72 | 85.36 | 84.82 | 3,469 |
04 Jan 2024 | 85.37 | 86.05 | 84.85 | 85.58 | 85.04 | 24,545 |
03 Jan 2024 | 87.62 | 87.81 | 85.66 | 86.25 | 85.71 | 37,456 |
02 Jan 2024 | 88.89 | 88.89 | 87.15 | 88.01 | 87.46 | 24,037 |
29 Dec 2023 | 89.19 | 89.66 | 89.19 | 89.26 | 88.70 | 3,758 |
28 Dec 2023 | 89.73 | 89.73 | 89.07 | 89.13 | 88.57 | 16,880 |
27 Dec 2023 | 89.21 | 89.70 | 88.74 | 89.35 | 88.79 | 16,473 |
22 Dec 2023 | 87.86 | 88.16 | 87.40 | 87.72 | 87.17 | 3,926 |
21 Dec 2023 | 87.23 | 87.52 | 86.87 | 87.37 | 86.82 | 24,135 |
20 Dec 2023 | 88.00 | 88.51 | 87.52 | 88.43 | 87.87 | 5,020 |
19 Dec 2023 | 86.28 | 87.71 | 86.18 | 87.29 | 86.74 | 9,728 |
18 Dec 2023 | 86.36 | 86.61 | 85.99 | 86.21 | 85.67 | 16,626 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |