Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 92.19 | 92.55 | 92.05 | 92.24 | 92.24 | 147,853 |
20 May 2024 | 92.20 | 92.45 | 92.17 | 92.22 | 92.22 | 21,442 |
17 May 2024 | 92.39 | 92.39 | 92.03 | 92.11 | 92.11 | 619,895 |
16 May 2024 | 92.30 | 92.30 | 92.11 | 92.19 | 92.19 | 94,815 |
15 May 2024 | 91.90 | 92.31 | 91.88 | 92.25 | 92.25 | 27,442 |
14 May 2024 | 91.91 | 92.08 | 91.83 | 91.89 | 91.89 | 30,711 |
13 May 2024 | 91.65 | 92.24 | 91.65 | 91.93 | 91.93 | 21,919 |
10 May 2024 | 92.21 | 92.23 | 91.91 | 91.91 | 91.91 | 140,586 |
09 May 2024 | 92.24 | 92.24 | 92.02 | 92.04 | 92.04 | 38,749 |
08 May 2024 | 92.14 | 92.16 | 92.06 | 92.07 | 92.07 | 7,976 |
07 May 2024 | 92.12 | 92.43 | 91.90 | 92.08 | 92.08 | 53,244 |
03 May 2024 | 91.68 | 92.02 | 91.63 | 91.90 | 91.90 | 295,611 |
02 May 2024 | 91.65 | 91.91 | 91.41 | 91.60 | 91.60 | 92,711 |
01 May 2024 | 91.61 | 91.62 | 91.22 | 91.39 | 91.39 | 1,434 |
30 Apr 2024 | 91.73 | 91.84 | 91.47 | 91.47 | 91.47 | 133,586 |
29 Apr 2024 | 91.94 | 91.94 | 91.60 | 91.68 | 91.68 | 27,484 |
26 Apr 2024 | 91.48 | 91.72 | 91.46 | 91.68 | 91.68 | 12,919 |
25 Apr 2024 | 91.56 | 91.57 | 91.21 | 91.37 | 91.37 | 63,918 |
24 Apr 2024 | 91.74 | 91.94 | 91.57 | 91.57 | 91.57 | 203,707 |
23 Apr 2024 | 91.83 | 91.91 | 91.49 | 91.88 | 91.88 | 51,055 |
22 Apr 2024 | 91.41 | 91.56 | 91.24 | 91.53 | 91.53 | 238,005 |
19 Apr 2024 | 91.07 | 91.29 | 91.00 | 91.20 | 91.20 | 310,854 |
18 Apr 2024 | 91.13 | 91.29 | 91.01 | 91.21 | 91.21 | 255,842 |
17 Apr 2024 | 90.89 | 91.20 | 90.85 | 90.99 | 90.99 | 297,393 |
16 Apr 2024 | 91.15 | 91.15 | 90.80 | 90.90 | 90.90 | 394,724 |
15 Apr 2024 | 91.45 | 91.57 | 91.18 | 91.21 | 91.21 | 824,377 |
12 Apr 2024 | 92.12 | 92.12 | 91.36 | 91.46 | 91.46 | 348,777 |
11 Apr 2024 | 91.72 | 91.87 | 91.35 | 91.45 | 91.45 | 303,380 |
10 Apr 2024 | 92.10 | 92.10 | 91.70 | 91.74 | 91.74 | 145,133 |
09 Apr 2024 | 91.88 | 91.88 | 91.69 | 91.83 | 91.83 | 86,972 |
08 Apr 2024 | 91.83 | 91.83 | 91.70 | 91.79 | 91.79 | 36,424 |
05 Apr 2024 | 91.68 | 91.80 | 91.58 | 91.78 | 91.78 | 667,947 |
04 Apr 2024 | 91.83 | 91.83 | 91.54 | 91.79 | 91.79 | 365,733 |
03 Apr 2024 | 91.71 | 100.00 | 91.50 | 91.59 | 91.59 | 173,797 |
02 Apr 2024 | 91.69 | 91.99 | 91.43 | 91.51 | 91.51 | 133,088 |
28 Mar 2024 | 91.74 | 91.74 | 91.50 | 91.63 | 91.63 | 763,562 |
27 Mar 2024 | 91.70 | 91.70 | 91.55 | 91.61 | 91.61 | 349,508 |
26 Mar 2024 | 91.72 | 92.29 | 91.58 | 91.64 | 91.64 | 430,438 |
25 Mar 2024 | 91.52 | 91.77 | 91.38 | 91.72 | 91.72 | 694,379 |
22 Mar 2024 | 91.79 | 91.80 | 91.38 | 91.47 | 91.47 | 357,025 |
21 Mar 2024 | 92.30 | 92.30 | 91.67 | 91.82 | 91.82 | 241,758 |
20 Mar 2024 | 92.28 | 92.28 | 91.73 | 91.80 | 91.80 | 512,485 |
19 Mar 2024 | 92.10 | 92.12 | 91.95 | 92.07 | 92.07 | 110,364 |
18 Mar 2024 | 91.95 | 92.08 | 91.92 | 92.06 | 92.06 | 31,923 |
15 Mar 2024 | 92.00 | 92.29 | 91.94 | 91.95 | 91.95 | 266,794 |
14 Mar 2024 | 92.21 | 92.34 | 91.95 | 91.95 | 91.95 | 635,455 |
14 Mar 2024 | 2.9 Dividend | |||||
13 Mar 2024 | 95.27 | 95.27 | 95.09 | 95.15 | 92.25 | 72,602 |
12 Mar 2024 | 95.07 | 95.25 | 94.96 | 95.14 | 92.24 | 357,225 |
11 Mar 2024 | 94.85 | 95.04 | 94.79 | 94.96 | 92.07 | 222,791 |
08 Mar 2024 | 94.90 | 95.04 | 94.85 | 94.94 | 92.05 | 261,281 |
07 Mar 2024 | 94.81 | 95.02 | 94.65 | 94.88 | 91.99 | 233,242 |
06 Mar 2024 | 94.67 | 94.78 | 94.61 | 94.73 | 91.84 | 25,715 |
05 Mar 2024 | 94.75 | 94.80 | 94.62 | 94.67 | 91.78 | 305,373 |
04 Mar 2024 | 94.68 | 94.79 | 94.61 | 94.76 | 91.87 | 441,898 |
01 Mar 2024 | 94.54 | 94.73 | 94.52 | 94.65 | 91.77 | 68,234 |
29 Feb 2024 | 94.61 | 94.61 | 94.25 | 94.49 | 91.61 | 39,628 |
28 Feb 2024 | 94.56 | 94.56 | 94.41 | 94.41 | 91.53 | 322,511 |
27 Feb 2024 | 94.56 | 94.56 | 94.42 | 94.50 | 91.62 | 32,367 |
26 Feb 2024 | 94.73 | 94.82 | 94.52 | 94.57 | 91.69 | 35,455 |
23 Feb 2024 | 94.72 | 94.73 | 94.54 | 94.71 | 91.82 | 40,393 |
22 Feb 2024 | 94.64 | 94.66 | 94.44 | 94.64 | 91.76 | 25,212 |
21 Feb 2024 | 94.45 | 94.55 | 94.30 | 94.30 | 91.43 | 142,677 |
20 Feb 2024 | 94.41 | 94.48 | 94.29 | 94.33 | 91.45 | 84,013 |
19 Feb 2024 | 94.23 | 94.35 | 94.08 | 94.31 | 91.44 | 20,232 |
16 Feb 2024 | 94.40 | 94.40 | 94.20 | 94.28 | 91.41 | 17,504 |
15 Feb 2024 | 94.27 | 94.34 | 94.24 | 94.26 | 91.39 | 417,094 |
14 Feb 2024 | 94.05 | 94.20 | 94.05 | 94.13 | 91.26 | 386,811 |
13 Feb 2024 | 94.37 | 94.37 | 93.93 | 93.99 | 91.13 | 308,213 |
12 Feb 2024 | 94.15 | 94.26 | 94.14 | 94.25 | 91.37 | 1,100,088 |
09 Feb 2024 | 94.11 | 94.31 | 94.01 | 94.12 | 91.25 | 493,070 |
08 Feb 2024 | 94.00 | 94.10 | 93.95 | 94.06 | 91.19 | 180,929 |
07 Feb 2024 | 93.94 | 94.07 | 93.88 | 94.00 | 91.14 | 648,871 |
06 Feb 2024 | 93.97 | 94.02 | 93.85 | 93.95 | 91.09 | 126,860 |
05 Feb 2024 | 94.01 | 94.19 | 93.81 | 93.83 | 90.97 | 56,125 |
02 Feb 2024 | 94.33 | 94.38 | 94.00 | 94.07 | 91.20 | 257,781 |
01 Feb 2024 | 93.94 | 94.17 | 93.87 | 94.03 | 91.16 | 789,426 |
31 Jan 2024 | 94.44 | 94.45 | 94.12 | 94.12 | 91.25 | 34,353 |
30 Jan 2024 | 94.64 | 94.64 | 94.30 | 94.37 | 91.49 | 30,474 |
29 Jan 2024 | 94.56 | 94.60 | 94.44 | 94.49 | 91.61 | 848,970 |
26 Jan 2024 | 94.80 | 94.80 | 94.46 | 94.51 | 91.63 | 541,363 |
25 Jan 2024 | 94.31 | 94.53 | 94.13 | 94.53 | 91.65 | 242,283 |
24 Jan 2024 | 94.50 | 94.50 | 94.27 | 94.35 | 91.47 | 994,854 |
23 Jan 2024 | 94.27 | 94.27 | 94.12 | 94.12 | 91.25 | 526,452 |
22 Jan 2024 | 94.21 | 94.27 | 94.05 | 94.23 | 91.36 | 842,796 |
19 Jan 2024 | 93.93 | 93.95 | 93.73 | 93.87 | 91.01 | 240,745 |
18 Jan 2024 | 93.73 | 93.90 | 93.65 | 93.73 | 90.87 | 1,011,545 |
17 Jan 2024 | 93.75 | 93.75 | 93.48 | 93.54 | 90.69 | 141,756 |
16 Jan 2024 | 94.56 | 94.56 | 93.81 | 93.94 | 91.08 | 1,197,799 |
15 Jan 2024 | 94.17 | 94.33 | 93.99 | 94.01 | 91.14 | 165,252 |
12 Jan 2024 | 94.05 | 94.33 | 94.05 | 94.32 | 91.45 | 10,285 |
11 Jan 2024 | 93.92 | 94.20 | 93.92 | 93.97 | 91.11 | 563,221 |
10 Jan 2024 | 93.66 | 93.92 | 93.66 | 93.92 | 91.06 | 72,714 |
09 Jan 2024 | 93.87 | 93.87 | 93.37 | 93.55 | 90.70 | 788,561 |
08 Jan 2024 | 93.36 | 93.75 | 93.30 | 93.75 | 90.89 | 369,308 |
05 Jan 2024 | 93.33 | 93.56 | 93.08 | 93.45 | 90.60 | 71,987 |
04 Jan 2024 | 93.40 | 93.68 | 93.31 | 93.43 | 90.58 | 39,311 |
03 Jan 2024 | 94.00 | 94.04 | 93.21 | 93.42 | 90.57 | 568,323 |
02 Jan 2024 | 94.17 | 94.54 | 93.99 | 94.04 | 91.17 | 174,733 |
29 Dec 2023 | 94.46 | 94.48 | 94.30 | 94.30 | 91.43 | 330,895 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |