Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 86.23 | 86.70 | 85.40 | 85.40 | 85.40 | 7,825 |
02 May 2024 | 85.19 | 86.11 | 84.73 | 85.64 | 85.64 | 6,430 |
30 Apr 2024 | 87.71 | 88.14 | 86.70 | 86.96 | 86.96 | 4,209 |
29 Apr 2024 | 88.24 | 88.58 | 87.81 | 87.93 | 87.93 | 3,036 |
26 Apr 2024 | 87.74 | 89.00 | 87.48 | 88.46 | 88.46 | 3,302 |
25 Apr 2024 | 88.05 | 88.38 | 86.49 | 87.14 | 87.14 | 2,682 |
24 Apr 2024 | 88.24 | 88.72 | 87.91 | 88.71 | 88.71 | 6,991 |
23 Apr 2024 | 88.83 | 88.87 | 88.00 | 88.13 | 88.13 | 5,166 |
22 Apr 2024 | 89.04 | 89.30 | 88.31 | 88.31 | 88.31 | 3,653 |
19 Apr 2024 | 89.30 | 90.07 | 88.90 | 89.90 | 89.90 | 12,005 |
18 Apr 2024 | 88.96 | 89.68 | 88.76 | 89.39 | 89.39 | 7,550 |
17 Apr 2024 | 87.71 | 89.00 | 87.71 | 88.32 | 88.32 | 5,244 |
16 Apr 2024 | 87.53 | 87.70 | 86.30 | 87.40 | 87.40 | 5,624 |
15 Apr 2024 | 86.38 | 88.22 | 86.30 | 88.22 | 88.22 | 10,388 |
12 Apr 2024 | 86.23 | 87.27 | 85.96 | 86.98 | 86.98 | 20,308 |
11 Apr 2024 | 83.09 | 85.70 | 82.85 | 85.31 | 85.31 | 15,581 |
10 Apr 2024 | 84.08 | 84.21 | 83.14 | 83.35 | 83.35 | 10,230 |
09 Apr 2024 | 82.94 | 83.64 | 82.77 | 83.32 | 83.32 | 5,628 |
08 Apr 2024 | 82.25 | 83.00 | 82.00 | 82.98 | 82.98 | 7,993 |
05 Apr 2024 | 82.71 | 83.47 | 82.41 | 82.69 | 82.69 | 8,831 |
04 Apr 2024 | 83.70 | 83.80 | 82.95 | 83.21 | 83.21 | 9,285 |
03 Apr 2024 | 84.54 | 84.88 | 83.84 | 83.94 | 83.94 | 13,852 |
02 Apr 2024 | 86.40 | 86.60 | 84.63 | 84.63 | 84.63 | 18,742 |
28 Mar 2024 | 87.60 | 87.70 | 86.61 | 86.61 | 86.61 | 8,512 |
27 Mar 2024 | 86.07 | 86.66 | 85.49 | 86.66 | 86.66 | 8,033 |
26 Mar 2024 | 86.64 | 87.09 | 85.35 | 86.00 | 86.00 | 17,539 |
25 Mar 2024 | 87.01 | 88.11 | 85.78 | 86.10 | 86.10 | 21,349 |
22 Mar 2024 | 87.22 | 87.93 | 84.87 | 86.46 | 86.46 | 76,260 |
21 Mar 2024 | 92.30 | 93.67 | 92.10 | 93.63 | 93.63 | - |
20 Mar 2024 | 92.07 | 92.29 | 91.40 | 91.40 | 91.40 | 5,183 |
19 Mar 2024 | 91.29 | 91.92 | 90.80 | 91.92 | 91.92 | 1,425 |
18 Mar 2024 | 91.21 | 91.55 | 90.59 | 91.51 | 91.51 | 4,737 |
15 Mar 2024 | 92.46 | 92.77 | 91.28 | 91.28 | 91.28 | 4,057 |
14 Mar 2024 | 93.43 | 93.68 | 92.24 | 92.44 | 92.44 | 1,729 |
13 Mar 2024 | 91.89 | 93.07 | 91.23 | 92.91 | 92.91 | 1,224 |
12 Mar 2024 | 92.90 | 93.10 | 91.81 | 91.81 | 91.81 | 4,148 |
11 Mar 2024 | 90.53 | 93.00 | 90.30 | 92.86 | 92.86 | 4,277 |
08 Mar 2024 | 90.00 | 90.44 | 89.18 | 90.44 | 90.44 | 3,136 |
07 Mar 2024 | 89.60 | 90.00 | 89.39 | 89.80 | 89.80 | 1,991 |
06 Mar 2024 | 91.00 | 92.20 | 89.64 | 89.64 | 89.64 | 11,719 |
05 Mar 2024 | 91.54 | 92.25 | 90.86 | 90.95 | 90.95 | 3,616 |
04 Mar 2024 | 94.31 | 94.31 | 91.54 | 91.91 | 91.91 | 2,274 |
01 Mar 2024 | 95.99 | 96.42 | 94.45 | 94.54 | 94.54 | 4,607 |
01 Mar 2024 | 0.37 Dividend | |||||
29 Feb 2024 | 96.90 | 97.30 | 95.75 | 96.69 | 96.32 | 1,665 |
28 Feb 2024 | 96.80 | 97.38 | 96.35 | 97.02 | 96.65 | 2,680 |
27 Feb 2024 | 96.88 | 96.88 | 95.93 | 96.14 | 95.77 | 2,230 |
26 Feb 2024 | 97.21 | 97.86 | 96.76 | 96.96 | 96.59 | 1,923 |
23 Feb 2024 | 96.75 | 98.40 | 96.75 | 98.02 | 97.64 | 1,953 |
22 Feb 2024 | 97.19 | 98.00 | 96.53 | 96.55 | 96.18 | 2,404 |
21 Feb 2024 | 95.30 | 96.64 | 95.30 | 96.51 | 96.14 | 1,731 |
20 Feb 2024 | 95.70 | 95.79 | 94.38 | 95.11 | 94.75 | 2,836 |
19 Feb 2024 | 96.13 | 96.13 | 94.94 | 95.90 | 95.53 | 3,632 |
16 Feb 2024 | 97.57 | 98.19 | 94.36 | 94.90 | 94.54 | 7,263 |
15 Feb 2024 | 99.14 | 99.50 | 98.55 | 98.89 | 98.51 | 10,566 |
14 Feb 2024 | 98.01 | 99.25 | 97.50 | 97.95 | 97.58 | 2,873 |
13 Feb 2024 | 99.14 | 99.15 | 97.40 | 97.98 | 97.61 | 3,117 |
12 Feb 2024 | 96.51 | 99.10 | 96.51 | 98.90 | 98.52 | 2,952 |
09 Feb 2024 | 96.02 | 96.98 | 95.90 | 96.18 | 95.81 | 902 |
08 Feb 2024 | 96.05 | 97.27 | 96.00 | 96.07 | 95.70 | 4,091 |
07 Feb 2024 | 95.29 | 96.05 | 94.26 | 96.00 | 95.63 | 2,526 |
06 Feb 2024 | 93.05 | 95.28 | 92.50 | 95.28 | 94.92 | 5,960 |
05 Feb 2024 | 93.28 | 93.86 | 92.52 | 92.78 | 92.42 | 4,666 |
02 Feb 2024 | 93.78 | 93.90 | 92.30 | 92.89 | 92.53 | 4,691 |
01 Feb 2024 | 94.28 | 94.46 | 92.88 | 93.14 | 92.78 | 5,914 |
31 Jan 2024 | 96.49 | 96.84 | 95.00 | 95.63 | 95.26 | 2,718 |
30 Jan 2024 | 95.70 | 96.02 | 95.36 | 95.85 | 95.48 | 2,426 |
29 Jan 2024 | 94.82 | 95.32 | 93.95 | 94.71 | 94.35 | 4,240 |
26 Jan 2024 | 92.88 | 94.63 | 92.72 | 94.63 | 94.27 | 3,700 |
25 Jan 2024 | 92.59 | 93.60 | 92.45 | 93.10 | 92.74 | 5,408 |
24 Jan 2024 | 94.01 | 94.01 | 92.50 | 93.22 | 92.86 | 4,805 |
23 Jan 2024 | 92.21 | 94.00 | 92.16 | 93.80 | 93.44 | 7,859 |
22 Jan 2024 | 93.49 | 93.98 | 92.50 | 92.58 | 92.23 | 4,848 |
19 Jan 2024 | 92.61 | 93.29 | 91.83 | 92.51 | 92.16 | 5,873 |
18 Jan 2024 | 92.66 | 93.56 | 92.28 | 92.56 | 92.21 | 2,558 |
17 Jan 2024 | 93.10 | 93.32 | 92.36 | 92.70 | 92.35 | 4,249 |
16 Jan 2024 | 96.09 | 96.42 | 94.39 | 94.49 | 94.13 | 3,431 |
15 Jan 2024 | 96.13 | 96.88 | 95.53 | 96.29 | 95.92 | 4,053 |
12 Jan 2024 | 96.61 | 97.20 | 95.70 | 95.78 | 95.41 | 2,682 |
11 Jan 2024 | 94.66 | 95.40 | 94.55 | 95.05 | 94.69 | 5,248 |
10 Jan 2024 | 93.79 | 94.19 | 93.75 | 93.85 | 93.49 | 20,820 |
09 Jan 2024 | 94.97 | 94.97 | 94.07 | 94.07 | 93.71 | 1,823 |
08 Jan 2024 | 93.30 | 93.73 | 92.79 | 93.42 | 93.06 | 8,390 |
05 Jan 2024 | 93.59 | 94.41 | 93.45 | 93.59 | 93.23 | 5,925 |
04 Jan 2024 | 95.54 | 95.54 | 93.42 | 94.38 | 94.02 | 13,257 |
03 Jan 2024 | 97.39 | 97.40 | 95.36 | 95.84 | 95.47 | 4,525 |
02 Jan 2024 | 98.66 | 99.02 | 97.34 | 97.56 | 97.19 | 4,016 |
29 Dec 2023 | 97.72 | 98.88 | 97.72 | 98.61 | 98.23 | 2,136 |
28 Dec 2023 | 96.21 | 97.80 | 96.20 | 97.80 | 97.43 | 6,545 |
27 Dec 2023 | 98.11 | 98.25 | 96.22 | 96.48 | 96.11 | 11,624 |
22 Dec 2023 | 99.15 | 100.34 | 96.63 | 99.38 | 99.00 | 40,258 |
21 Dec 2023 | 111.22 | 111.98 | 110.40 | 111.22 | 110.79 | 7,782 |
20 Dec 2023 | 111.98 | 111.98 | 110.30 | 111.86 | 111.43 | 2,740 |
19 Dec 2023 | 111.50 | 112.00 | 110.50 | 111.70 | 111.27 | 4,447 |
18 Dec 2023 | 111.80 | 112.00 | 110.66 | 111.00 | 110.58 | 2,553 |
15 Dec 2023 | 110.50 | 111.66 | 110.50 | 110.92 | 110.50 | 2,791 |
14 Dec 2023 | 111.44 | 112.18 | 110.02 | 111.20 | 110.77 | 5,117 |
13 Dec 2023 | 110.78 | 111.16 | 110.12 | 110.88 | 110.46 | 2,854 |
12 Dec 2023 | 110.58 | 111.10 | 109.92 | 110.12 | 109.70 | 2,773 |
11 Dec 2023 | 107.72 | 111.08 | 107.38 | 110.56 | 110.14 | 7,282 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |