Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Apr 2024 | 93.80 | 94.34 | 93.80 | 94.20 | 94.20 | 727,204 |
22 Apr 2024 | 93.16 | 94.24 | 93.02 | 93.84 | 93.84 | 5,696,058 |
22 Apr 2024 | 3 Dividend | |||||
19 Apr 2024 | 93.38 | 95.24 | 93.20 | 95.24 | 92.24 | 6,086,270 |
18 Apr 2024 | 93.40 | 93.98 | 92.78 | 93.24 | 90.30 | 4,186,373 |
17 Apr 2024 | 92.44 | 93.40 | 91.84 | 93.36 | 90.42 | 4,037,991 |
16 Apr 2024 | 92.64 | 92.78 | 91.92 | 91.92 | 89.02 | 3,557,529 |
15 Apr 2024 | 93.50 | 93.68 | 92.40 | 92.50 | 89.59 | 2,516,637 |
12 Apr 2024 | 93.92 | 94.56 | 92.94 | 93.04 | 90.11 | 2,633,314 |
11 Apr 2024 | 93.72 | 94.54 | 93.54 | 93.82 | 90.86 | 2,735,703 |
10 Apr 2024 | 93.78 | 94.06 | 92.66 | 93.46 | 90.52 | 2,563,616 |
09 Apr 2024 | 93.00 | 94.18 | 92.94 | 93.50 | 90.55 | 2,971,044 |
08 Apr 2024 | 93.02 | 93.46 | 92.54 | 93.26 | 90.32 | 2,982,631 |
05 Apr 2024 | 94.62 | 94.66 | 92.76 | 92.92 | 89.99 | 3,790,361 |
04 Apr 2024 | 94.14 | 94.88 | 93.78 | 94.78 | 91.79 | 3,428,855 |
03 Apr 2024 | 94.66 | 94.92 | 94.08 | 94.24 | 91.27 | 4,299,151 |
02 Apr 2024 | 95.90 | 95.96 | 94.82 | 94.82 | 91.83 | 3,101,543 |
28 Mar 2024 | 96.20 | 96.23 | 95.29 | 95.75 | 92.73 | 3,694,998 |
27 Mar 2024 | 95.66 | 96.29 | 95.52 | 96.00 | 92.98 | 3,524,053 |
26 Mar 2024 | 94.76 | 95.65 | 94.50 | 95.48 | 92.47 | 3,439,063 |
25 Mar 2024 | 94.00 | 94.91 | 93.98 | 94.75 | 91.77 | 2,261,589 |
22 Mar 2024 | 95.22 | 95.55 | 94.15 | 94.36 | 91.39 | 3,610,360 |
21 Mar 2024 | 94.16 | 95.97 | 94.16 | 94.96 | 91.97 | 3,910,255 |
20 Mar 2024 | 93.70 | 94.62 | 93.58 | 94.55 | 91.57 | 2,804,183 |
19 Mar 2024 | 94.67 | 95.15 | 93.74 | 93.81 | 90.86 | 3,349,027 |
18 Mar 2024 | 95.00 | 95.27 | 94.59 | 94.69 | 91.71 | 2,696,338 |
15 Mar 2024 | 96.29 | 96.29 | 95.02 | 95.23 | 92.23 | 18,496,460 |
14 Mar 2024 | 95.81 | 96.24 | 94.87 | 95.08 | 92.09 | 3,287,019 |
13 Mar 2024 | 94.48 | 95.48 | 94.33 | 95.48 | 92.47 | 4,078,089 |
12 Mar 2024 | 94.46 | 94.56 | 93.93 | 94.27 | 91.30 | 3,228,641 |
11 Mar 2024 | 94.25 | 94.42 | 93.67 | 93.99 | 91.03 | 2,484,390 |
08 Mar 2024 | 93.53 | 94.03 | 93.32 | 93.81 | 90.86 | 3,561,849 |
07 Mar 2024 | 93.26 | 93.35 | 92.10 | 93.31 | 90.37 | 5,278,648 |
06 Mar 2024 | 92.25 | 93.11 | 92.10 | 92.83 | 89.91 | 3,178,615 |
05 Mar 2024 | 92.00 | 92.26 | 91.21 | 91.93 | 89.03 | 3,629,259 |
04 Mar 2024 | 92.40 | 92.47 | 91.51 | 92.02 | 89.12 | 3,319,854 |
01 Mar 2024 | 92.36 | 93.02 | 92.03 | 92.54 | 89.63 | 4,443,994 |
29 Feb 2024 | 92.41 | 92.85 | 91.01 | 91.76 | 88.87 | 8,633,546 |
28 Feb 2024 | 93.60 | 94.00 | 92.05 | 92.05 | 89.15 | 5,487,846 |
27 Feb 2024 | 94.01 | 94.71 | 93.55 | 93.68 | 90.73 | 4,100,971 |
26 Feb 2024 | 94.70 | 95.33 | 93.86 | 94.29 | 91.32 | 4,647,532 |
23 Feb 2024 | 94.50 | 95.89 | 94.27 | 95.35 | 92.35 | 3,870,326 |
22 Feb 2024 | 95.80 | 96.23 | 93.84 | 94.24 | 91.27 | 9,998,399 |
21 Feb 2024 | 99.60 | 100.18 | 98.95 | 99.12 | 96.00 | 3,388,972 |
20 Feb 2024 | 98.69 | 99.74 | 98.45 | 99.60 | 96.46 | 3,268,269 |
19 Feb 2024 | 97.10 | 98.61 | 96.95 | 98.61 | 95.50 | 2,068,632 |
16 Feb 2024 | 98.28 | 98.32 | 97.06 | 97.15 | 94.09 | 3,797,278 |
15 Feb 2024 | 97.08 | 98.30 | 96.82 | 98.11 | 95.02 | 3,038,078 |
14 Feb 2024 | 96.60 | 96.87 | 96.12 | 96.83 | 93.78 | 2,671,287 |
13 Feb 2024 | 97.00 | 97.51 | 95.84 | 96.40 | 93.36 | 3,318,656 |
12 Feb 2024 | 95.63 | 97.08 | 95.47 | 96.80 | 93.75 | 3,011,513 |
09 Feb 2024 | 97.91 | 97.94 | 95.41 | 95.41 | 92.40 | 3,909,383 |
08 Feb 2024 | 98.58 | 99.79 | 98.32 | 98.34 | 95.24 | 3,986,623 |
07 Feb 2024 | 99.33 | 100.28 | 98.63 | 98.63 | 95.52 | 3,286,693 |
06 Feb 2024 | 100.16 | 100.56 | 98.75 | 99.39 | 96.26 | 3,236,332 |
05 Feb 2024 | 98.81 | 100.20 | 98.80 | 100.06 | 96.91 | 2,315,057 |
02 Feb 2024 | 99.10 | 99.45 | 98.55 | 98.57 | 95.47 | 2,564,854 |
01 Feb 2024 | 98.40 | 98.48 | 97.80 | 98.35 | 95.25 | 2,533,124 |
31 Jan 2024 | 99.20 | 99.84 | 98.43 | 98.56 | 95.46 | 3,391,047 |
30 Jan 2024 | 99.27 | 99.58 | 98.74 | 99.03 | 95.91 | 1,984,810 |
29 Jan 2024 | 98.55 | 99.45 | 98.11 | 99.39 | 96.26 | 4,079,043 |
26 Jan 2024 | 96.30 | 98.49 | 96.30 | 98.49 | 95.39 | 4,084,208 |
25 Jan 2024 | 95.07 | 96.20 | 94.42 | 96.20 | 93.17 | 3,687,873 |
24 Jan 2024 | 95.38 | 96.12 | 95.01 | 95.32 | 92.32 | 3,626,784 |
23 Jan 2024 | 97.69 | 97.72 | 95.86 | 95.90 | 92.88 | 3,133,997 |
22 Jan 2024 | 97.54 | 97.81 | 96.60 | 97.49 | 94.42 | 2,648,964 |
19 Jan 2024 | 98.20 | 98.77 | 97.32 | 97.43 | 94.36 | 3,719,991 |
18 Jan 2024 | 97.66 | 98.10 | 97.21 | 97.61 | 94.54 | 2,554,766 |
17 Jan 2024 | 98.49 | 98.49 | 97.45 | 98.18 | 95.09 | 2,995,449 |
16 Jan 2024 | 97.18 | 98.51 | 97.00 | 98.39 | 95.29 | 2,929,534 |
15 Jan 2024 | 98.10 | 98.10 | 97.22 | 97.22 | 94.16 | 2,014,285 |
12 Jan 2024 | 97.31 | 97.84 | 96.57 | 97.74 | 94.66 | 3,551,418 |
11 Jan 2024 | 98.06 | 98.25 | 96.68 | 96.68 | 93.63 | 2,994,593 |
10 Jan 2024 | 98.56 | 99.01 | 98.27 | 98.27 | 95.17 | 3,815,655 |
09 Jan 2024 | 98.35 | 98.82 | 97.46 | 98.82 | 95.71 | 3,224,696 |
08 Jan 2024 | 98.54 | 99.06 | 98.00 | 98.79 | 95.68 | 1,937,806 |
05 Jan 2024 | 98.41 | 99.12 | 98.20 | 98.63 | 95.52 | 1,744,618 |
04 Jan 2024 | 98.77 | 99.22 | 97.98 | 98.77 | 95.66 | 2,750,890 |
03 Jan 2024 | 98.35 | 100.70 | 97.95 | 99.30 | 96.17 | 5,298,912 |
29 Dec 2023 | 97.10 | 97.64 | 96.94 | 97.51 | 94.44 | 1,977,126 |
28 Dec 2023 | 96.77 | 97.19 | 96.64 | 96.79 | 93.74 | 1,716,171 |
27 Dec 2023 | 96.70 | 97.06 | 96.61 | 96.84 | 93.79 | 1,841,955 |
22 Dec 2023 | 96.65 | 97.35 | 96.65 | 97.20 | 94.14 | 1,806,316 |
21 Dec 2023 | 96.15 | 97.34 | 96.15 | 96.99 | 93.93 | 2,593,626 |
20 Dec 2023 | 96.52 | 97.35 | 96.12 | 96.58 | 93.54 | 3,729,894 |
19 Dec 2023 | 98.11 | 98.47 | 96.57 | 96.57 | 93.53 | 4,147,692 |
18 Dec 2023 | 97.80 | 98.36 | 97.37 | 98.08 | 94.99 | 2,391,289 |
15 Dec 2023 | 97.81 | 98.65 | 96.89 | 98.11 | 95.02 | 8,920,094 |
14 Dec 2023 | 99.37 | 99.55 | 97.62 | 97.72 | 94.64 | 4,339,832 |
13 Dec 2023 | 98.56 | 99.49 | 98.21 | 98.43 | 95.33 | 3,786,661 |
12 Dec 2023 | 98.57 | 99.37 | 98.55 | 98.94 | 95.82 | 3,371,981 |
11 Dec 2023 | 98.70 | 99.30 | 97.86 | 99.02 | 95.90 | 3,182,081 |
08 Dec 2023 | 98.73 | 99.59 | 98.25 | 99.38 | 96.25 | 2,388,466 |
07 Dec 2023 | 99.44 | 99.62 | 98.67 | 98.67 | 95.56 | 2,327,426 |
06 Dec 2023 | 99.43 | 99.58 | 98.35 | 99.40 | 96.27 | 3,233,146 |
05 Dec 2023 | 100.12 | 100.24 | 99.26 | 99.62 | 96.48 | 2,407,221 |
04 Dec 2023 | 99.20 | 100.18 | 98.98 | 99.97 | 96.82 | 2,093,471 |
01 Dec 2023 | 99.48 | 99.68 | 98.36 | 98.95 | 95.83 | 2,464,580 |
30 Nov 2023 | 98.70 | 99.39 | 97.87 | 99.35 | 96.22 | 7,391,291 |
29 Nov 2023 | 99.55 | 99.76 | 98.75 | 99.13 | 96.01 | 2,125,543 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |