Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 May 2024 | 89.74 | 90.55 | 89.74 | 90.55 | 90.55 | 935 |
21 May 2024 | 89.48 | 90.13 | 88.69 | 89.90 | 89.90 | 2,621 |
20 May 2024 | 89.69 | 89.69 | 88.86 | 89.14 | 89.14 | 2,104 |
17 May 2024 | 90.31 | 90.31 | 88.86 | 88.86 | 88.86 | 7,490 |
16 May 2024 | 90.50 | 90.55 | 89.89 | 89.89 | 89.89 | 4,507 |
15 May 2024 | 91.51 | 91.51 | 90.51 | 90.54 | 90.54 | 1,915 |
14 May 2024 | 92.29 | 92.29 | 90.46 | 92.02 | 92.02 | 7,544 |
13 May 2024 | 91.54 | 93.08 | 91.52 | 92.68 | 92.68 | 13,722 |
13 May 2024 | 3.76 Dividend | |||||
10 May 2024 | 93.90 | 94.23 | 93.64 | 94.23 | 90.47 | 2,970 |
09 May 2024 | 92.34 | 93.40 | 92.21 | 93.40 | 89.67 | 2,635 |
08 May 2024 | 92.52 | 93.64 | 92.52 | 93.02 | 89.31 | 1,380 |
07 May 2024 | 90.75 | 91.89 | 90.75 | 91.81 | 88.15 | 2,213 |
06 May 2024 | 91.38 | 91.74 | 90.89 | 91.04 | 87.41 | 3,497 |
03 May 2024 | 91.74 | 92.07 | 91.29 | 91.56 | 87.91 | 1,908 |
02 May 2024 | 93.32 | 93.32 | 91.52 | 91.92 | 88.25 | 3,556 |
30 Apr 2024 | 92.74 | 93.14 | 92.71 | 93.10 | 89.39 | 1,063 |
29 Apr 2024 | 91.91 | 92.44 | 91.47 | 91.47 | 87.82 | 1,863 |
26 Apr 2024 | 91.33 | 91.56 | 89.82 | 91.46 | 87.81 | 2,928 |
25 Apr 2024 | 88.48 | 92.50 | 88.48 | 91.90 | 88.23 | 6,527 |
24 Apr 2024 | 89.26 | 89.65 | 87.53 | 87.82 | 84.32 | 1,261 |
23 Apr 2024 | 89.00 | 89.00 | 88.05 | 88.78 | 85.24 | 2,751 |
22 Apr 2024 | 87.61 | 88.51 | 86.87 | 88.11 | 84.59 | 8,149 |
19 Apr 2024 | 85.15 | 86.96 | 85.15 | 86.65 | 83.19 | 4,462 |
18 Apr 2024 | 85.89 | 86.03 | 85.02 | 85.43 | 82.02 | 4,744 |
17 Apr 2024 | 86.49 | 87.07 | 86.10 | 86.33 | 82.89 | 3,587 |
16 Apr 2024 | 86.62 | 87.24 | 86.20 | 86.59 | 83.13 | 3,782 |
15 Apr 2024 | 87.16 | 87.95 | 87.05 | 87.40 | 83.91 | 2,080 |
12 Apr 2024 | 87.11 | 87.11 | 86.19 | 86.69 | 83.23 | 3,592 |
11 Apr 2024 | 88.04 | 88.28 | 86.55 | 86.55 | 83.10 | 2,809 |
10 Apr 2024 | 87.80 | 88.26 | 87.41 | 87.83 | 84.33 | 2,496 |
09 Apr 2024 | 86.29 | 87.47 | 86.18 | 87.47 | 83.98 | 2,767 |
08 Apr 2024 | 87.29 | 87.41 | 87.03 | 87.11 | 83.63 | 1,816 |
05 Apr 2024 | 87.56 | 87.79 | 86.78 | 87.63 | 84.13 | 4,074 |
04 Apr 2024 | 89.69 | 89.71 | 88.96 | 89.06 | 85.51 | 1,679 |
03 Apr 2024 | 88.62 | 88.87 | 88.47 | 88.74 | 85.20 | 1,128 |
02 Apr 2024 | 90.49 | 90.69 | 87.98 | 87.98 | 84.47 | 4,298 |
28 Mar 2024 | 91.20 | 91.75 | 90.90 | 91.17 | 87.53 | 1,122 |
27 Mar 2024 | 91.32 | 92.05 | 91.18 | 92.00 | 88.33 | 4,299 |
26 Mar 2024 | 90.74 | 91.54 | 90.19 | 91.54 | 87.89 | 5,839 |
25 Mar 2024 | 88.87 | 90.00 | 88.55 | 90.00 | 86.41 | 1,501 |
22 Mar 2024 | 87.23 | 89.21 | 87.00 | 88.68 | 85.14 | 2,407 |
21 Mar 2024 | 88.10 | 88.10 | 86.88 | 87.81 | 84.31 | 6,508 |
20 Mar 2024 | 87.45 | 87.74 | 87.23 | 87.65 | 84.15 | 1,658 |
19 Mar 2024 | 87.75 | 87.75 | 87.00 | 87.55 | 84.06 | 1,161 |
18 Mar 2024 | 88.04 | 88.28 | 87.89 | 88.28 | 84.76 | 1,240 |
15 Mar 2024 | 88.62 | 89.02 | 88.35 | 88.53 | 85.00 | 1,572 |
14 Mar 2024 | 89.02 | 89.45 | 88.10 | 88.50 | 84.97 | 1,580 |
13 Mar 2024 | 88.55 | 88.83 | 88.00 | 88.83 | 85.29 | 2,540 |
12 Mar 2024 | 88.73 | 88.73 | 88.19 | 88.72 | 85.18 | 2,755 |
11 Mar 2024 | 89.10 | 89.10 | 88.20 | 88.65 | 85.11 | 2,349 |
08 Mar 2024 | 87.67 | 87.93 | 87.43 | 87.44 | 83.95 | 2,851 |
07 Mar 2024 | 87.06 | 88.37 | 87.06 | 88.31 | 84.79 | 2,055 |
06 Mar 2024 | 87.46 | 87.54 | 86.90 | 87.22 | 83.74 | 2,206 |
05 Mar 2024 | 87.59 | 88.00 | 87.48 | 87.86 | 84.35 | 3,582 |
04 Mar 2024 | 87.62 | 87.62 | 86.06 | 86.56 | 83.11 | 7,803 |
01 Mar 2024 | 88.34 | 88.34 | 87.15 | 87.66 | 84.16 | 3,075 |
29 Feb 2024 | 88.75 | 89.20 | 87.90 | 87.99 | 84.48 | 3,701 |
28 Feb 2024 | 88.87 | 89.23 | 88.72 | 89.01 | 85.46 | 3,673 |
27 Feb 2024 | 88.65 | 89.12 | 88.50 | 88.72 | 85.18 | 965 |
26 Feb 2024 | 90.28 | 90.32 | 89.00 | 89.00 | 85.45 | 2,757 |
23 Feb 2024 | 88.86 | 89.81 | 88.55 | 89.69 | 86.11 | 5,371 |
22 Feb 2024 | 88.43 | 88.94 | 88.10 | 88.50 | 84.97 | 10,781 |
21 Feb 2024 | 86.55 | 87.37 | 86.10 | 87.37 | 83.88 | 3,428 |
20 Feb 2024 | 86.38 | 88.65 | 86.05 | 87.24 | 83.76 | 8,932 |
19 Feb 2024 | 86.75 | 87.00 | 85.99 | 87.00 | 83.53 | 2,604 |
16 Feb 2024 | 86.18 | 86.52 | 85.75 | 86.39 | 82.94 | 2,368 |
15 Feb 2024 | 85.08 | 86.75 | 85.08 | 86.54 | 83.09 | 6,616 |
14 Feb 2024 | 85.30 | 85.80 | 85.00 | 85.80 | 82.38 | 5,239 |
13 Feb 2024 | 86.13 | 86.43 | 85.53 | 85.97 | 82.54 | 1,379 |
12 Feb 2024 | 85.91 | 86.41 | 85.52 | 86.41 | 82.96 | 1,428 |
09 Feb 2024 | 86.83 | 87.01 | 86.27 | 86.82 | 83.36 | 7,362 |
08 Feb 2024 | 87.01 | 87.01 | 85.47 | 85.47 | 82.06 | 8,348 |
07 Feb 2024 | 87.82 | 87.82 | 87.16 | 87.16 | 83.68 | 5,065 |
06 Feb 2024 | 87.45 | 87.56 | 86.62 | 87.56 | 84.07 | 2,715 |
05 Feb 2024 | 87.39 | 87.79 | 87.00 | 87.59 | 84.09 | 1,914 |
02 Feb 2024 | 89.09 | 89.44 | 87.59 | 87.96 | 84.45 | 10,175 |
01 Feb 2024 | 91.51 | 91.59 | 89.00 | 89.96 | 86.37 | 4,998 |
31 Jan 2024 | 92.54 | 94.01 | 92.54 | 93.33 | 89.61 | 1,104 |
30 Jan 2024 | 92.68 | 92.68 | 92.38 | 92.53 | 88.84 | 1,258 |
29 Jan 2024 | 92.62 | 92.99 | 92.49 | 92.65 | 88.95 | 852 |
26 Jan 2024 | 92.33 | 92.48 | 91.96 | 92.12 | 88.44 | 1,252 |
25 Jan 2024 | 91.92 | 92.14 | 91.33 | 91.89 | 88.22 | 3,630 |
24 Jan 2024 | 91.87 | 92.88 | 91.87 | 92.62 | 88.92 | 1,761 |
23 Jan 2024 | 93.79 | 93.86 | 92.00 | 92.76 | 89.06 | 2,414 |
22 Jan 2024 | 94.08 | 94.54 | 93.62 | 94.05 | 90.30 | 1,316 |
19 Jan 2024 | 95.08 | 95.08 | 93.84 | 93.95 | 90.20 | 6,033 |
18 Jan 2024 | 94.22 | 94.97 | 93.99 | 94.97 | 91.18 | 649 |
17 Jan 2024 | 94.26 | 95.71 | 94.19 | 95.71 | 91.89 | 2,254 |
16 Jan 2024 | 94.54 | 95.42 | 94.20 | 95.25 | 91.45 | 2,005 |
15 Jan 2024 | 95.29 | 95.29 | 94.19 | 94.46 | 90.69 | 1,144 |
12 Jan 2024 | 96.08 | 96.30 | 95.41 | 95.70 | 91.88 | 1,322 |
11 Jan 2024 | 95.17 | 95.74 | 94.90 | 94.90 | 91.11 | 843 |
10 Jan 2024 | 94.47 | 95.16 | 94.32 | 95.10 | 91.31 | 2,759 |
09 Jan 2024 | 94.75 | 95.24 | 94.69 | 95.24 | 91.44 | 15,756 |
08 Jan 2024 | 93.90 | 94.22 | 93.50 | 94.22 | 90.46 | 1,227 |
05 Jan 2024 | 93.15 | 93.94 | 92.52 | 93.60 | 89.87 | 4,294 |
04 Jan 2024 | 92.89 | 92.89 | 92.29 | 92.76 | 89.06 | 10,790 |
03 Jan 2024 | 92.06 | 92.50 | 91.49 | 91.97 | 88.30 | 1,945 |
02 Jan 2024 | 90.17 | 90.98 | 89.91 | 90.90 | 87.27 | 5,229 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |