Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 89.57 | 90.25 | 88.54 | 90.00 | 90.00 | 1,267,158 |
20 May 2024 | 89.61 | 89.74 | 88.76 | 89.16 | 89.16 | 1,041,679 |
17 May 2024 | 90.10 | 90.41 | 89.06 | 89.17 | 89.17 | 1,837,248 |
16 May 2024 | 90.47 | 90.74 | 89.75 | 90.24 | 90.24 | 1,190,386 |
15 May 2024 | 91.24 | 91.74 | 90.45 | 90.56 | 90.56 | 1,638,797 |
14 May 2024 | 92.50 | 92.68 | 90.48 | 91.69 | 91.69 | 1,640,335 |
13 May 2024 | 91.50 | 93.21 | 91.39 | 92.71 | 92.71 | 2,056,551 |
13 May 2024 | 3.76 Dividend | |||||
10 May 2024 | 93.97 | 94.47 | 93.53 | 94.33 | 90.57 | 1,847,738 |
09 May 2024 | 92.60 | 93.45 | 91.77 | 93.18 | 89.47 | 1,139,451 |
08 May 2024 | 92.30 | 93.74 | 92.26 | 93.08 | 89.37 | 1,258,175 |
07 May 2024 | 91.04 | 91.95 | 90.62 | 91.88 | 88.22 | 1,069,033 |
06 May 2024 | 91.30 | 91.95 | 90.81 | 91.02 | 87.39 | 605,355 |
03 May 2024 | 91.83 | 92.24 | 91.09 | 91.30 | 87.66 | 891,417 |
02 May 2024 | 93.99 | 94.03 | 91.33 | 91.90 | 88.24 | 1,753,124 |
30 Apr 2024 | 91.97 | 93.18 | 91.92 | 93.08 | 89.37 | 2,031,482 |
29 Apr 2024 | 91.66 | 92.67 | 91.64 | 91.84 | 88.18 | 1,273,910 |
26 Apr 2024 | 91.38 | 91.72 | 89.63 | 91.23 | 87.59 | 1,682,358 |
25 Apr 2024 | 87.68 | 92.56 | 87.63 | 91.62 | 87.97 | 3,378,063 |
24 Apr 2024 | 89.06 | 89.65 | 87.45 | 87.70 | 84.20 | 1,576,217 |
23 Apr 2024 | 88.40 | 89.17 | 88.03 | 88.85 | 85.31 | 1,062,952 |
22 Apr 2024 | 87.49 | 88.59 | 86.74 | 88.17 | 84.66 | 1,454,519 |
19 Apr 2024 | 85.27 | 86.98 | 85.07 | 86.89 | 83.43 | 1,871,390 |
18 Apr 2024 | 86.06 | 86.15 | 85.07 | 85.23 | 81.83 | 1,813,622 |
17 Apr 2024 | 86.11 | 87.13 | 86.05 | 86.18 | 82.74 | 1,205,893 |
16 Apr 2024 | 87.09 | 87.28 | 86.14 | 86.79 | 83.33 | 1,201,342 |
15 Apr 2024 | 87.06 | 88.17 | 86.95 | 87.45 | 83.96 | 1,260,931 |
12 Apr 2024 | 86.84 | 87.12 | 86.13 | 86.47 | 83.02 | 1,201,094 |
11 Apr 2024 | 87.87 | 88.52 | 86.41 | 86.67 | 83.22 | 1,148,830 |
10 Apr 2024 | 87.78 | 88.34 | 87.30 | 88.12 | 84.61 | 1,079,808 |
09 Apr 2024 | 86.52 | 87.31 | 86.12 | 87.22 | 83.74 | 1,189,024 |
08 Apr 2024 | 87.34 | 87.68 | 87.00 | 87.00 | 83.53 | 1,036,128 |
05 Apr 2024 | 87.80 | 87.90 | 86.73 | 87.34 | 83.86 | 1,573,958 |
04 Apr 2024 | 88.81 | 89.91 | 88.72 | 88.72 | 85.18 | 988,345 |
03 Apr 2024 | 88.60 | 89.04 | 88.30 | 88.98 | 85.43 | 1,222,401 |
02 Apr 2024 | 89.37 | 90.93 | 88.53 | 88.53 | 85.00 | 1,932,665 |
28 Mar 2024 | 91.14 | 91.86 | 90.75 | 90.96 | 87.33 | 1,839,942 |
27 Mar 2024 | 91.09 | 92.04 | 91.04 | 91.76 | 88.10 | 1,234,665 |
26 Mar 2024 | 90.03 | 91.45 | 89.94 | 91.30 | 87.66 | 1,589,467 |
25 Mar 2024 | 88.69 | 89.73 | 88.35 | 89.65 | 86.08 | 1,169,107 |
22 Mar 2024 | 87.67 | 89.30 | 86.91 | 88.65 | 85.12 | 1,869,167 |
21 Mar 2024 | 88.01 | 88.15 | 86.81 | 87.71 | 84.21 | 1,647,527 |
20 Mar 2024 | 87.40 | 87.75 | 87.01 | 87.64 | 84.15 | 842,020 |
19 Mar 2024 | 88.19 | 88.19 | 86.89 | 87.20 | 83.72 | 1,309,293 |
18 Mar 2024 | 88.17 | 88.36 | 87.78 | 88.00 | 84.49 | 813,952 |
15 Mar 2024 | 88.16 | 89.35 | 88.16 | 88.20 | 84.68 | 3,106,988 |
14 Mar 2024 | 88.92 | 89.47 | 88.02 | 88.21 | 84.69 | 1,249,466 |
13 Mar 2024 | 88.80 | 88.80 | 87.85 | 88.49 | 84.96 | 1,017,214 |
12 Mar 2024 | 88.87 | 88.90 | 88.02 | 88.34 | 84.82 | 1,131,977 |
11 Mar 2024 | 88.59 | 89.18 | 88.02 | 88.32 | 84.80 | 946,037 |
08 Mar 2024 | 87.78 | 87.95 | 87.35 | 87.69 | 84.19 | 1,023,894 |
07 Mar 2024 | 87.16 | 88.38 | 86.90 | 88.00 | 84.49 | 1,431,624 |
06 Mar 2024 | 87.62 | 87.76 | 86.75 | 87.12 | 83.65 | 892,841 |
05 Mar 2024 | 87.68 | 88.22 | 87.41 | 87.60 | 84.11 | 1,114,425 |
04 Mar 2024 | 87.57 | 87.80 | 86.20 | 86.82 | 83.36 | 896,675 |
01 Mar 2024 | 88.45 | 88.52 | 87.09 | 87.31 | 83.83 | 1,585,969 |
29 Feb 2024 | 88.61 | 89.23 | 87.88 | 87.89 | 84.39 | 2,894,359 |
28 Feb 2024 | 88.96 | 89.53 | 88.70 | 88.84 | 85.30 | 786,462 |
27 Feb 2024 | 88.35 | 89.19 | 88.27 | 88.83 | 85.29 | 965,027 |
26 Feb 2024 | 90.34 | 90.42 | 89.28 | 89.28 | 85.72 | 1,100,611 |
23 Feb 2024 | 88.86 | 89.81 | 88.48 | 89.71 | 86.13 | 1,242,118 |
22 Feb 2024 | 88.20 | 89.04 | 87.92 | 88.74 | 85.20 | 1,634,926 |
21 Feb 2024 | 86.70 | 87.52 | 86.05 | 87.37 | 83.89 | 1,287,552 |
20 Feb 2024 | 86.06 | 88.99 | 86.03 | 87.13 | 83.66 | 2,181,693 |
19 Feb 2024 | 86.18 | 86.88 | 85.96 | 86.22 | 82.78 | 747,978 |
16 Feb 2024 | 86.29 | 86.66 | 85.63 | 86.46 | 83.01 | 1,182,545 |
15 Feb 2024 | 85.34 | 86.62 | 85.03 | 86.51 | 83.06 | 1,494,158 |
14 Feb 2024 | 85.50 | 85.73 | 84.93 | 85.73 | 82.31 | 1,124,324 |
13 Feb 2024 | 86.00 | 86.60 | 85.52 | 85.69 | 82.27 | 1,100,728 |
12 Feb 2024 | 85.86 | 86.20 | 85.51 | 86.07 | 82.64 | 1,164,123 |
09 Feb 2024 | 86.70 | 87.11 | 85.97 | 86.50 | 83.05 | 1,366,254 |
08 Feb 2024 | 87.13 | 87.13 | 85.51 | 85.79 | 82.37 | 1,299,894 |
07 Feb 2024 | 87.87 | 88.16 | 87.08 | 87.39 | 83.91 | 1,121,528 |
06 Feb 2024 | 87.09 | 87.55 | 86.47 | 87.23 | 83.75 | 1,194,411 |
05 Feb 2024 | 87.44 | 87.80 | 86.97 | 87.40 | 83.92 | 1,285,472 |
02 Feb 2024 | 89.10 | 89.46 | 87.57 | 87.57 | 84.08 | 1,875,398 |
01 Feb 2024 | 93.24 | 93.24 | 88.92 | 89.53 | 85.96 | 2,363,988 |
31 Jan 2024 | 92.64 | 94.29 | 92.40 | 93.36 | 89.64 | 2,044,391 |
30 Jan 2024 | 92.50 | 92.91 | 92.16 | 92.45 | 88.76 | 1,171,199 |
29 Jan 2024 | 92.58 | 93.03 | 92.45 | 92.67 | 88.98 | 1,065,962 |
26 Jan 2024 | 91.67 | 92.74 | 91.67 | 92.08 | 88.41 | 1,429,576 |
25 Jan 2024 | 92.02 | 92.24 | 91.04 | 91.68 | 88.03 | 1,515,921 |
24 Jan 2024 | 91.01 | 92.98 | 90.80 | 92.55 | 88.86 | 1,473,204 |
23 Jan 2024 | 93.62 | 93.95 | 91.86 | 92.56 | 88.87 | 1,781,875 |
22 Jan 2024 | 93.71 | 94.59 | 93.57 | 94.20 | 90.45 | 1,164,771 |
19 Jan 2024 | 94.94 | 95.45 | 93.74 | 94.04 | 90.29 | 1,149,478 |
18 Jan 2024 | 93.95 | 94.73 | 92.45 | 94.69 | 90.92 | 1,588,776 |
17 Jan 2024 | 94.18 | 95.59 | 94.04 | 95.38 | 91.58 | 1,356,814 |
16 Jan 2024 | 94.74 | 95.49 | 94.08 | 95.21 | 91.41 | 1,051,486 |
15 Jan 2024 | 94.93 | 95.20 | 94.20 | 94.36 | 90.60 | 965,318 |
12 Jan 2024 | 95.70 | 96.50 | 95.34 | 95.65 | 91.84 | 1,059,891 |
11 Jan 2024 | 95.32 | 95.85 | 94.86 | 95.10 | 91.31 | 1,275,009 |
10 Jan 2024 | 94.26 | 95.30 | 94.11 | 94.85 | 91.07 | 1,385,898 |
09 Jan 2024 | 94.43 | 95.39 | 94.31 | 95.19 | 91.40 | 1,119,138 |
08 Jan 2024 | 93.43 | 94.29 | 93.38 | 94.13 | 90.38 | 910,391 |
05 Jan 2024 | 93.27 | 93.95 | 92.44 | 93.48 | 89.75 | 1,311,683 |
04 Jan 2024 | 92.52 | 93.19 | 92.25 | 92.83 | 89.13 | 1,152,280 |
03 Jan 2024 | 91.86 | 92.49 | 91.37 | 91.98 | 88.31 | 1,178,887 |
02 Jan 2024 | 90.06 | 91.08 | 89.88 | 90.89 | 87.27 | 1,097,645 |
29 Dec 2023 | 89.30 | 89.89 | 89.24 | 89.76 | 86.18 | 852,439 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |