Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 98.60 | 98.80 | 98.00 | 98.20 | 98.20 | 1,959 |
25 Apr 2024 | 98.80 | 98.80 | 97.60 | 98.40 | 98.40 | 3,216 |
24 Apr 2024 | 98.40 | 98.80 | 97.80 | 98.20 | 98.20 | 1,389 |
23 Apr 2024 | 99.00 | 99.40 | 98.20 | 98.60 | 98.60 | 2,164 |
22 Apr 2024 | 99.20 | 99.40 | 97.20 | 98.60 | 98.60 | 1,509 |
22 Apr 2024 | 2.5 Dividend | |||||
19 Apr 2024 | 100.00 | 100.50 | 99.60 | 99.80 | 97.30 | 3,390 |
18 Apr 2024 | 99.80 | 100.50 | 99.60 | 100.00 | 97.49 | 1,123 |
17 Apr 2024 | 100.00 | 100.50 | 99.40 | 100.00 | 97.49 | 829 |
16 Apr 2024 | 99.80 | 100.00 | 99.60 | 100.00 | 97.49 | 406 |
15 Apr 2024 | 99.60 | 101.00 | 99.40 | 99.80 | 97.30 | 1,878 |
12 Apr 2024 | 101.50 | 102.00 | 99.60 | 99.60 | 97.11 | 1,530 |
11 Apr 2024 | 99.00 | 100.50 | 98.40 | 100.00 | 97.49 | 1,009 |
10 Apr 2024 | 99.80 | 100.50 | 98.60 | 99.00 | 96.52 | 2,143 |
09 Apr 2024 | 99.80 | 100.50 | 99.40 | 99.80 | 97.30 | 8,038 |
08 Apr 2024 | 99.40 | 100.50 | 98.80 | 100.00 | 97.49 | 11,000 |
05 Apr 2024 | 99.20 | 99.40 | 98.60 | 99.00 | 96.52 | 377 |
04 Apr 2024 | 98.20 | 99.60 | 98.00 | 99.00 | 96.52 | 1,218 |
03 Apr 2024 | 99.00 | 99.40 | 98.20 | 99.00 | 96.52 | 2,106 |
02 Apr 2024 | 98.00 | 98.60 | 98.00 | 98.60 | 96.13 | 941 |
28 Mar 2024 | 97.00 | 97.20 | 96.80 | 97.20 | 94.77 | 804 |
27 Mar 2024 | 97.00 | 98.20 | 96.00 | 96.60 | 94.18 | 1,018 |
26 Mar 2024 | 96.40 | 96.80 | 96.40 | 96.60 | 94.18 | 380 |
25 Mar 2024 | 97.20 | 97.20 | 97.20 | 97.20 | 94.77 | 155 |
22 Mar 2024 | 95.60 | 97.20 | 95.00 | 97.20 | 94.77 | 1,127 |
21 Mar 2024 | 95.80 | 96.20 | 95.60 | 95.80 | 93.40 | 869 |
20 Mar 2024 | 95.00 | 96.40 | 95.00 | 95.40 | 93.01 | 2,213 |
19 Mar 2024 | 94.80 | 95.60 | 93.80 | 95.40 | 93.01 | 4,031 |
18 Mar 2024 | 94.00 | 94.80 | 93.40 | 94.00 | 91.65 | 6,863 |
15 Mar 2024 | 93.40 | 94.00 | 93.40 | 94.00 | 91.65 | 5,001 |
14 Mar 2024 | 94.00 | 94.00 | 93.40 | 94.00 | 91.65 | 2,258 |
13 Mar 2024 | 94.00 | 94.00 | 93.60 | 94.00 | 91.65 | 303 |
12 Mar 2024 | 94.60 | 94.80 | 93.00 | 94.00 | 91.65 | 7,867 |
11 Mar 2024 | 95.00 | 95.00 | 94.00 | 94.80 | 92.43 | 1,800 |
08 Mar 2024 | 95.00 | 95.00 | 94.60 | 95.00 | 92.62 | 488 |
07 Mar 2024 | 94.00 | 95.40 | 93.20 | 95.20 | 92.82 | 2,486 |
06 Mar 2024 | 93.40 | 94.00 | 93.20 | 94.00 | 91.65 | 741 |
05 Mar 2024 | 94.00 | 94.00 | 93.40 | 93.80 | 91.45 | 6,123 |
04 Mar 2024 | 94.00 | 94.00 | 93.40 | 94.00 | 91.65 | 1,618 |
01 Mar 2024 | 94.00 | 94.20 | 94.00 | 94.00 | 91.65 | 631 |
29 Feb 2024 | 94.20 | 94.20 | 93.80 | 94.00 | 91.65 | 861 |
28 Feb 2024 | 94.20 | 94.60 | 93.80 | 93.80 | 91.45 | 226 |
27 Feb 2024 | 95.00 | 95.00 | 94.00 | 94.60 | 92.23 | 829 |
26 Feb 2024 | 95.80 | 96.20 | 94.80 | 94.80 | 92.43 | 3,576 |
23 Feb 2024 | 94.20 | 95.80 | 94.00 | 95.80 | 93.40 | 5,037 |
22 Feb 2024 | 95.80 | 96.20 | 95.00 | 96.00 | 93.60 | 6,064 |
21 Feb 2024 | 95.80 | 96.00 | 95.20 | 95.60 | 93.21 | 397 |
20 Feb 2024 | 95.40 | 95.80 | 95.40 | 95.80 | 93.40 | 592 |
19 Feb 2024 | 95.80 | 95.80 | 94.40 | 95.20 | 92.82 | 1,232 |
16 Feb 2024 | 96.20 | 96.20 | 96.00 | 96.00 | 93.60 | 217 |
15 Feb 2024 | 96.80 | 97.00 | 96.00 | 96.00 | 93.60 | 2,979 |
14 Feb 2024 | 96.40 | 96.60 | 96.20 | 96.60 | 94.18 | 358 |
13 Feb 2024 | 96.60 | 96.60 | 96.20 | 96.60 | 94.18 | 939 |
12 Feb 2024 | 97.60 | 98.00 | 96.60 | 97.00 | 94.57 | 2,032 |
09 Feb 2024 | 97.20 | 97.60 | 97.20 | 97.40 | 94.96 | 95 |
08 Feb 2024 | 97.40 | 97.60 | 96.80 | 97.40 | 94.96 | 1,200 |
07 Feb 2024 | 98.00 | 98.00 | 97.40 | 97.80 | 95.35 | 11,161 |
06 Feb 2024 | 98.20 | 99.20 | 97.40 | 98.00 | 95.55 | 913 |
05 Feb 2024 | 99.40 | 99.40 | 98.00 | 98.20 | 95.74 | 938 |
02 Feb 2024 | 99.40 | 99.40 | 99.40 | 99.40 | 96.91 | 662 |
01 Feb 2024 | 99.40 | 99.40 | 98.80 | 98.80 | 96.33 | 222 |
31 Jan 2024 | 98.80 | 99.00 | 98.60 | 98.80 | 96.33 | 1,155 |
30 Jan 2024 | 99.60 | 99.60 | 98.20 | 98.80 | 96.33 | 972 |
29 Jan 2024 | 99.40 | 99.60 | 99.00 | 99.60 | 97.11 | 2,659 |
26 Jan 2024 | 98.80 | 99.40 | 98.20 | 99.00 | 96.52 | 1,158 |
25 Jan 2024 | 99.60 | 99.60 | 98.20 | 99.20 | 96.72 | 2,602 |
24 Jan 2024 | 98.80 | 99.60 | 98.80 | 99.60 | 97.11 | 531 |
23 Jan 2024 | 99.20 | 99.20 | 98.20 | 99.20 | 96.72 | 98 |
22 Jan 2024 | 98.60 | 98.60 | 98.40 | 98.60 | 96.13 | 122 |
19 Jan 2024 | 96.40 | 98.80 | 96.40 | 98.60 | 96.13 | 13,778 |
18 Jan 2024 | 95.60 | 96.60 | 95.20 | 96.60 | 94.18 | 504 |
17 Jan 2024 | 95.20 | 95.20 | 94.60 | 95.00 | 92.62 | 115 |
16 Jan 2024 | 94.60 | 95.60 | 94.60 | 94.80 | 92.43 | 2,461 |
15 Jan 2024 | 94.40 | 95.00 | 93.80 | 95.00 | 92.62 | 1,894 |
12 Jan 2024 | 93.60 | 94.20 | 93.00 | 94.20 | 91.84 | 1,632 |
11 Jan 2024 | 93.20 | 94.00 | 93.20 | 94.00 | 91.65 | 360 |
10 Jan 2024 | 95.40 | 95.40 | 92.00 | 94.00 | 91.65 | 4,510 |
09 Jan 2024 | 94.60 | 95.40 | 94.20 | 94.20 | 91.84 | 948 |
08 Jan 2024 | 95.40 | 95.80 | 94.60 | 95.40 | 93.01 | 2,980 |
05 Jan 2024 | 96.20 | 96.20 | 96.20 | 96.20 | 93.79 | 1,636 |
04 Jan 2024 | 95.80 | 96.20 | 95.00 | 96.20 | 93.79 | 1,933 |
03 Jan 2024 | 97.00 | 97.00 | 95.40 | 96.80 | 94.38 | 2,038 |
29 Dec 2023 | 97.60 | 97.80 | 97.40 | 97.60 | 95.16 | 431 |
28 Dec 2023 | 97.00 | 97.60 | 96.60 | 97.60 | 95.16 | 523 |
27 Dec 2023 | 96.60 | 97.40 | 96.60 | 97.40 | 94.96 | 475 |
22 Dec 2023 | 97.00 | 99.20 | 96.80 | 97.40 | 94.96 | 2,299 |
21 Dec 2023 | 97.20 | 97.20 | 96.40 | 97.00 | 94.57 | 956 |
20 Dec 2023 | 96.60 | 96.60 | 96.60 | 96.60 | 94.18 | 444 |
19 Dec 2023 | 97.20 | 97.60 | 96.60 | 97.00 | 94.57 | 618 |
18 Dec 2023 | 95.80 | 97.60 | 95.80 | 97.60 | 95.16 | 1,391 |
15 Dec 2023 | 95.00 | 96.00 | 94.80 | 96.00 | 93.60 | 8,376 |
14 Dec 2023 | 95.00 | 95.20 | 94.40 | 94.80 | 92.43 | 3,005 |
13 Dec 2023 | 95.20 | 95.60 | 95.00 | 95.20 | 92.82 | 2,380 |
12 Dec 2023 | 95.00 | 95.80 | 95.00 | 95.80 | 93.40 | 831 |
11 Dec 2023 | 95.00 | 95.80 | 94.40 | 95.00 | 92.62 | 10,422 |
08 Dec 2023 | 95.20 | 95.20 | 94.60 | 95.20 | 92.82 | 500 |
07 Dec 2023 | 94.80 | 95.80 | 94.20 | 94.80 | 92.43 | 2,398 |
06 Dec 2023 | 94.40 | 95.60 | 94.40 | 94.80 | 92.43 | 1,168 |
05 Dec 2023 | 95.00 | 95.80 | 94.60 | 94.80 | 92.43 | 2,495 |
04 Dec 2023 | 93.60 | 95.60 | 93.60 | 95.40 | 93.01 | 2,233 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |