Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Apr 2024 | 98.00 | 98.10 | 97.30 | 97.85 | 97.85 | 910,483 |
22 Apr 2024 | 96.80 | 97.85 | 96.70 | 97.65 | 97.65 | 1,437,409 |
19 Apr 2024 | 94.90 | 95.55 | 94.45 | 95.45 | 95.45 | 604,965 |
18 Apr 2024 | 95.00 | 95.25 | 94.20 | 95.00 | 95.00 | 1,092,726 |
17 Apr 2024 | 94.75 | 95.95 | 94.45 | 95.00 | 95.00 | 666,643 |
16 Apr 2024 | 94.50 | 95.15 | 93.95 | 94.30 | 94.30 | 1,008,821 |
15 Apr 2024 | 94.40 | 94.90 | 94.15 | 94.65 | 94.65 | 432,288 |
12 Apr 2024 | 93.75 | 94.70 | 93.50 | 94.45 | 94.45 | 669,514 |
11 Apr 2024 | 95.30 | 95.30 | 93.50 | 93.50 | 93.50 | 1,076,221 |
10 Apr 2024 | 94.10 | 95.60 | 93.70 | 95.25 | 95.25 | 1,076,061 |
09 Apr 2024 | 95.30 | 95.55 | 93.70 | 94.10 | 94.10 | 1,109,312 |
08 Apr 2024 | 95.00 | 95.95 | 94.85 | 95.30 | 95.30 | 967,759 |
05 Apr 2024 | 94.50 | 95.10 | 94.45 | 94.80 | 94.80 | 751,262 |
05 Apr 2024 | 4.1 Dividend | |||||
04 Apr 2024 | 99.05 | 99.85 | 98.80 | 94.70 | 90.60 | 770,589 |
03 Apr 2024 | 99.20 | 100.20 | 98.75 | 98.75 | 94.47 | 861,543 |
02 Apr 2024 | 99.30 | 101.30 | 98.95 | 99.20 | 94.91 | 989,871 |
27 Mar 2024 | 99.68 | 100.20 | 99.66 | 100.00 | 95.67 | 327,563 |
26 Mar 2024 | 99.00 | 99.74 | 99.00 | 99.52 | 95.21 | 411,814 |
25 Mar 2024 | 99.22 | 99.52 | 98.54 | 99.08 | 94.79 | 466,610 |
22 Mar 2024 | 99.50 | 99.70 | 98.92 | 99.22 | 94.92 | 598,768 |
21 Mar 2024 | 99.40 | 99.62 | 98.50 | 99.48 | 95.17 | 591,308 |
20 Mar 2024 | 99.02 | 99.24 | 98.72 | 98.86 | 94.58 | 650,605 |
19 Mar 2024 | 98.60 | 99.46 | 98.60 | 99.00 | 94.71 | 554,503 |
18 Mar 2024 | 97.96 | 98.50 | 97.78 | 98.50 | 94.24 | 449,699 |
15 Mar 2024 | 98.20 | 98.50 | 97.70 | 97.96 | 93.72 | 1,316,000 |
14 Mar 2024 | 98.96 | 99.04 | 98.00 | 98.16 | 93.91 | 592,041 |
13 Mar 2024 | 98.00 | 99.16 | 98.00 | 98.88 | 94.60 | 819,353 |
12 Mar 2024 | 97.00 | 97.92 | 97.00 | 97.92 | 93.68 | 555,885 |
11 Mar 2024 | 95.72 | 96.80 | 95.72 | 96.78 | 92.59 | 659,425 |
08 Mar 2024 | 96.22 | 97.22 | 96.12 | 96.80 | 92.61 | 814,593 |
07 Mar 2024 | 95.84 | 96.28 | 95.78 | 95.90 | 91.75 | 845,006 |
06 Mar 2024 | 95.50 | 96.30 | 94.94 | 95.60 | 91.46 | 1,429,671 |
05 Mar 2024 | 95.04 | 95.54 | 94.64 | 95.34 | 91.21 | 604,104 |
04 Mar 2024 | 95.40 | 95.50 | 94.58 | 95.46 | 91.33 | 503,637 |
01 Mar 2024 | 95.00 | 96.00 | 95.00 | 95.40 | 91.27 | 445,517 |
29 Feb 2024 | 94.52 | 94.98 | 94.00 | 94.76 | 90.66 | 926,791 |
28 Feb 2024 | 95.00 | 95.18 | 94.02 | 94.46 | 90.37 | 695,241 |
27 Feb 2024 | 95.10 | 95.62 | 94.70 | 94.78 | 90.68 | 508,908 |
26 Feb 2024 | 95.34 | 96.02 | 94.76 | 94.82 | 90.71 | 572,960 |
23 Feb 2024 | 95.30 | 95.40 | 94.50 | 95.36 | 91.23 | 511,745 |
22 Feb 2024 | 95.34 | 96.00 | 94.82 | 95.04 | 90.93 | 472,475 |
21 Feb 2024 | 94.60 | 95.50 | 94.36 | 94.70 | 90.60 | 579,522 |
20 Feb 2024 | 93.70 | 94.62 | 93.50 | 94.62 | 90.52 | 566,397 |
19 Feb 2024 | 94.40 | 94.62 | 93.90 | 93.90 | 89.83 | 524,346 |
16 Feb 2024 | 93.60 | 94.52 | 93.36 | 94.32 | 90.24 | 668,124 |
15 Feb 2024 | 92.50 | 93.08 | 92.10 | 93.08 | 89.05 | 672,412 |
14 Feb 2024 | 92.70 | 92.92 | 92.00 | 92.38 | 88.38 | 596,180 |
13 Feb 2024 | 92.36 | 92.90 | 92.34 | 92.40 | 88.40 | 668,732 |
12 Feb 2024 | 91.76 | 92.60 | 91.76 | 92.28 | 88.28 | 614,850 |
09 Feb 2024 | 91.80 | 91.96 | 91.54 | 91.76 | 87.79 | 892,789 |
08 Feb 2024 | 92.28 | 92.52 | 90.70 | 91.84 | 87.86 | 790,610 |
07 Feb 2024 | 91.76 | 92.82 | 89.06 | 92.08 | 88.09 | 4,026,236 |
06 Feb 2024 | 95.60 | 96.00 | 95.02 | 95.66 | 91.52 | 602,151 |
05 Feb 2024 | 95.70 | 96.00 | 94.84 | 94.94 | 90.83 | 455,917 |
02 Feb 2024 | 95.52 | 95.92 | 94.70 | 95.50 | 91.37 | 678,352 |
01 Feb 2024 | 94.54 | 95.58 | 94.48 | 95.02 | 90.91 | 570,189 |
31 Jan 2024 | 96.00 | 96.02 | 94.40 | 94.82 | 90.71 | 833,451 |
30 Jan 2024 | 97.00 | 97.38 | 96.56 | 96.82 | 92.63 | 404,698 |
29 Jan 2024 | 97.54 | 97.70 | 96.72 | 96.80 | 92.61 | 308,996 |
26 Jan 2024 | 97.30 | 97.62 | 96.96 | 97.22 | 93.01 | 337,661 |
25 Jan 2024 | 97.12 | 97.54 | 96.72 | 97.00 | 92.80 | 495,243 |
24 Jan 2024 | 96.00 | 97.14 | 95.86 | 97.14 | 92.93 | 572,864 |
23 Jan 2024 | 95.86 | 96.06 | 95.28 | 95.86 | 91.71 | 584,175 |
22 Jan 2024 | 95.00 | 96.06 | 95.00 | 96.06 | 91.90 | 422,035 |
19 Jan 2024 | 95.48 | 95.62 | 94.46 | 94.58 | 90.49 | 382,281 |
18 Jan 2024 | 94.66 | 95.28 | 94.08 | 95.00 | 90.89 | 618,675 |
17 Jan 2024 | 94.20 | 94.52 | 93.16 | 94.42 | 90.33 | 724,351 |
16 Jan 2024 | 94.54 | 94.60 | 93.42 | 94.44 | 90.35 | 735,436 |
15 Jan 2024 | 94.24 | 94.62 | 94.10 | 94.54 | 90.45 | 587,705 |
12 Jan 2024 | 93.42 | 94.20 | 93.42 | 93.84 | 89.78 | 542,158 |
11 Jan 2024 | 93.00 | 93.50 | 92.86 | 92.94 | 88.92 | 566,327 |
10 Jan 2024 | 92.00 | 92.86 | 91.96 | 92.64 | 88.63 | 693,601 |
09 Jan 2024 | 91.60 | 92.24 | 91.14 | 92.06 | 88.07 | 921,635 |
08 Jan 2024 | 91.40 | 91.60 | 90.50 | 91.48 | 87.52 | 602,278 |
05 Jan 2024 | 91.18 | 91.64 | 90.50 | 91.28 | 87.33 | 488,897 |
04 Jan 2024 | 91.46 | 91.72 | 90.62 | 91.42 | 87.46 | 970,207 |
03 Jan 2024 | 92.00 | 92.04 | 90.74 | 91.00 | 87.06 | 679,617 |
02 Jan 2024 | 90.52 | 91.60 | 90.30 | 91.32 | 87.37 | 828,868 |
29 Dec 2023 | 89.72 | 90.04 | 89.58 | 90.04 | 86.14 | 412,611 |
28 Dec 2023 | 89.60 | 89.84 | 89.22 | 89.78 | 85.89 | 526,372 |
27 Dec 2023 | 89.44 | 90.12 | 89.44 | 89.60 | 85.72 | 456,598 |
22 Dec 2023 | 89.50 | 89.58 | 89.10 | 89.44 | 85.57 | 583,712 |
21 Dec 2023 | 89.20 | 89.80 | 89.06 | 89.40 | 85.53 | 784,246 |
20 Dec 2023 | 91.00 | 91.62 | 89.90 | 89.90 | 86.01 | 914,583 |
19 Dec 2023 | 91.00 | 91.50 | 90.54 | 90.58 | 86.66 | 855,131 |
18 Dec 2023 | 91.02 | 91.56 | 90.78 | 91.00 | 87.06 | 745,914 |
15 Dec 2023 | 91.00 | 91.60 | 90.80 | 90.80 | 86.87 | 2,273,613 |
14 Dec 2023 | 91.94 | 92.14 | 90.22 | 90.68 | 86.75 | 2,473,875 |
13 Dec 2023 | 93.12 | 94.24 | 91.32 | 92.26 | 88.27 | 3,563,093 |
12 Dec 2023 | 96.10 | 96.86 | 95.86 | 96.26 | 92.09 | 650,920 |
11 Dec 2023 | 95.52 | 96.04 | 95.22 | 95.94 | 91.79 | 958,825 |
08 Dec 2023 | 95.00 | 95.70 | 94.30 | 95.70 | 91.56 | 1,193,995 |
07 Dec 2023 | 94.68 | 95.20 | 94.40 | 94.72 | 90.62 | 1,210,080 |
06 Dec 2023 | 95.26 | 96.34 | 94.70 | 94.70 | 90.60 | 1,536,668 |
05 Dec 2023 | 94.90 | 95.78 | 94.78 | 94.90 | 90.79 | 550,829 |
04 Dec 2023 | 95.22 | 95.70 | 95.04 | 95.20 | 91.08 | 507,126 |
01 Dec 2023 | 94.64 | 95.48 | 94.02 | 95.10 | 90.98 | 1,015,568 |
30 Nov 2023 | 93.00 | 93.64 | 92.88 | 93.30 | 89.26 | 1,695,598 |
29 Nov 2023 | 92.32 | 93.76 | 91.90 | 92.98 | 88.95 | 983,299 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |