Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 92.54 | 92.92 | 91.60 | 92.65 | 92.65 | 4,442,683 |
01 May 2024 | 91.28 | 92.48 | 90.73 | 91.54 | 91.54 | 4,713,600 |
30 Apr 2024 | 91.60 | 91.83 | 90.55 | 90.84 | 90.84 | 5,860,000 |
29 Apr 2024 | 91.33 | 92.81 | 91.33 | 92.11 | 92.11 | 4,416,100 |
29 Apr 2024 | 0.85 Dividend | |||||
26 Apr 2024 | 92.50 | 93.31 | 92.40 | 92.83 | 91.98 | 4,606,100 |
25 Apr 2024 | 93.00 | 93.65 | 91.65 | 92.56 | 91.71 | 6,770,600 |
24 Apr 2024 | 93.11 | 94.07 | 93.03 | 93.85 | 92.99 | 5,100,900 |
23 Apr 2024 | 92.16 | 94.05 | 92.16 | 93.76 | 92.90 | 6,393,900 |
22 Apr 2024 | 91.11 | 92.66 | 90.71 | 92.09 | 91.25 | 7,294,400 |
19 Apr 2024 | 90.36 | 91.62 | 90.36 | 90.66 | 89.83 | 8,134,700 |
18 Apr 2024 | 90.66 | 91.11 | 89.74 | 90.26 | 89.43 | 6,752,000 |
17 Apr 2024 | 90.13 | 91.44 | 89.67 | 90.08 | 89.26 | 9,544,600 |
16 Apr 2024 | 90.71 | 91.10 | 88.00 | 89.14 | 88.32 | 18,291,600 |
15 Apr 2024 | 87.80 | 89.13 | 85.49 | 86.99 | 86.19 | 9,553,900 |
12 Apr 2024 | 85.80 | 86.81 | 85.12 | 86.19 | 85.40 | 12,789,000 |
11 Apr 2024 | 91.72 | 91.80 | 85.01 | 86.84 | 86.04 | 24,631,800 |
10 Apr 2024 | 92.27 | 92.89 | 91.18 | 91.65 | 90.81 | 5,994,200 |
09 Apr 2024 | 93.61 | 94.14 | 92.83 | 94.08 | 93.22 | 4,952,400 |
08 Apr 2024 | 93.00 | 93.40 | 92.20 | 93.21 | 92.36 | 4,601,900 |
05 Apr 2024 | 92.25 | 93.29 | 91.61 | 92.47 | 91.62 | 4,654,800 |
04 Apr 2024 | 94.20 | 94.74 | 91.86 | 92.28 | 91.44 | 5,466,100 |
03 Apr 2024 | 92.95 | 94.30 | 92.75 | 93.00 | 92.15 | 4,821,100 |
02 Apr 2024 | 92.90 | 93.77 | 92.54 | 92.71 | 91.86 | 5,245,400 |
01 Apr 2024 | 94.16 | 94.44 | 93.17 | 93.53 | 92.67 | 3,416,000 |
28 Mar 2024 | 93.75 | 94.73 | 93.45 | 94.16 | 93.30 | 6,707,700 |
27 Mar 2024 | 92.03 | 93.54 | 91.91 | 93.50 | 92.64 | 6,394,500 |
26 Mar 2024 | 91.42 | 91.91 | 90.94 | 91.28 | 90.44 | 4,211,900 |
25 Mar 2024 | 91.77 | 92.55 | 90.99 | 91.14 | 90.31 | 3,670,400 |
22 Mar 2024 | 93.52 | 93.86 | 91.74 | 91.95 | 91.11 | 5,907,200 |
21 Mar 2024 | 91.96 | 94.36 | 91.96 | 93.40 | 92.54 | 13,659,900 |
20 Mar 2024 | 88.05 | 91.48 | 87.91 | 91.35 | 90.51 | 10,811,700 |
19 Mar 2024 | 88.00 | 89.09 | 87.86 | 88.42 | 87.61 | 8,546,400 |
18 Mar 2024 | 88.36 | 88.70 | 87.70 | 87.96 | 87.15 | 5,960,000 |
15 Mar 2024 | 88.48 | 89.35 | 88.17 | 88.38 | 87.57 | 20,361,800 |
14 Mar 2024 | 89.00 | 89.40 | 88.26 | 89.10 | 88.28 | 9,235,300 |
13 Mar 2024 | 87.45 | 90.24 | 87.25 | 89.35 | 88.53 | 10,345,800 |
12 Mar 2024 | 87.24 | 87.76 | 86.60 | 87.05 | 86.25 | 5,110,900 |
11 Mar 2024 | 86.82 | 87.25 | 85.84 | 86.94 | 86.14 | 4,737,200 |
08 Mar 2024 | 86.62 | 88.32 | 86.42 | 87.04 | 86.24 | 9,686,500 |
07 Mar 2024 | 86.08 | 87.12 | 85.64 | 86.14 | 85.35 | 9,145,700 |
06 Mar 2024 | 86.77 | 87.95 | 84.43 | 85.66 | 84.88 | 25,614,600 |
05 Mar 2024 | 89.19 | 91.14 | 88.62 | 89.13 | 88.31 | 13,883,600 |
04 Mar 2024 | 87.88 | 91.24 | 87.55 | 90.04 | 89.22 | 19,876,000 |
01 Mar 2024 | 86.22 | 86.79 | 85.11 | 86.48 | 85.69 | 5,522,300 |
29 Feb 2024 | 86.49 | 86.64 | 85.35 | 86.04 | 85.25 | 7,657,100 |
28 Feb 2024 | 85.43 | 86.09 | 85.28 | 86.05 | 85.26 | 5,624,100 |
27 Feb 2024 | 85.97 | 86.45 | 85.12 | 85.49 | 84.71 | 8,066,700 |
26 Feb 2024 | 86.50 | 87.34 | 85.56 | 85.67 | 84.89 | 5,608,100 |
23 Feb 2024 | 86.07 | 87.25 | 85.96 | 86.55 | 85.76 | 5,810,100 |
22 Feb 2024 | 85.95 | 86.74 | 85.60 | 85.85 | 85.06 | 6,782,100 |
21 Feb 2024 | 85.01 | 85.48 | 84.53 | 85.46 | 84.68 | 6,444,900 |
20 Feb 2024 | 85.94 | 86.49 | 85.10 | 85.35 | 84.57 | 6,626,400 |
16 Feb 2024 | 85.52 | 86.79 | 85.07 | 86.50 | 85.71 | 9,666,700 |
15 Feb 2024 | 84.45 | 86.23 | 84.41 | 85.67 | 84.89 | 7,993,500 |
14 Feb 2024 | 84.54 | 84.96 | 83.69 | 84.00 | 83.23 | 5,973,700 |
13 Feb 2024 | 85.86 | 85.86 | 83.09 | 83.97 | 83.20 | 11,339,400 |
12 Feb 2024 | 85.86 | 87.64 | 85.64 | 86.87 | 86.07 | 7,888,000 |
09 Feb 2024 | 85.69 | 86.03 | 85.32 | 85.89 | 85.10 | 5,664,500 |
08 Feb 2024 | 85.68 | 86.23 | 85.16 | 85.65 | 84.87 | 6,218,200 |
07 Feb 2024 | 86.26 | 86.39 | 85.27 | 86.00 | 85.21 | 4,952,200 |
06 Feb 2024 | 85.62 | 86.55 | 85.62 | 86.10 | 85.31 | 7,335,500 |
05 Feb 2024 | 86.58 | 86.58 | 85.09 | 85.89 | 85.10 | 7,788,700 |
02 Feb 2024 | 86.47 | 87.67 | 86.00 | 87.27 | 86.47 | 7,728,600 |
01 Feb 2024 | 87.19 | 88.17 | 85.64 | 86.82 | 86.03 | 8,365,000 |
31 Jan 2024 | 87.71 | 88.75 | 87.23 | 87.24 | 86.44 | 8,414,700 |
30 Jan 2024 | 86.98 | 88.07 | 86.77 | 87.62 | 86.82 | 6,569,300 |
30 Jan 2024 | 0.85 Dividend | |||||
29 Jan 2024 | 87.40 | 87.95 | 85.72 | 87.62 | 85.98 | 7,440,300 |
26 Jan 2024 | 87.88 | 88.50 | 87.65 | 87.73 | 86.08 | 6,384,400 |
25 Jan 2024 | 88.14 | 88.42 | 87.33 | 88.02 | 86.37 | 8,792,400 |
24 Jan 2024 | 87.32 | 88.30 | 87.20 | 87.57 | 85.93 | 12,480,900 |
23 Jan 2024 | 85.67 | 86.85 | 85.19 | 86.74 | 85.11 | 8,555,700 |
22 Jan 2024 | 85.46 | 86.77 | 85.44 | 85.73 | 84.12 | 11,626,500 |
19 Jan 2024 | 83.91 | 85.59 | 83.20 | 85.34 | 83.74 | 14,770,500 |
18 Jan 2024 | 84.83 | 84.98 | 83.28 | 83.90 | 82.33 | 15,016,400 |
17 Jan 2024 | 84.85 | 85.14 | 83.90 | 84.41 | 82.83 | 17,198,500 |
16 Jan 2024 | 86.74 | 88.16 | 84.80 | 85.97 | 84.36 | 20,369,000 |
12 Jan 2024 | 91.28 | 91.90 | 89.43 | 89.70 | 88.02 | 8,301,000 |
11 Jan 2024 | 90.95 | 90.95 | 89.54 | 90.51 | 88.81 | 9,400,700 |
10 Jan 2024 | 91.53 | 91.97 | 91.29 | 91.48 | 89.76 | 6,929,200 |
09 Jan 2024 | 92.75 | 92.84 | 91.66 | 92.06 | 90.33 | 7,594,100 |
08 Jan 2024 | 93.21 | 93.83 | 92.28 | 93.51 | 91.75 | 6,738,400 |
05 Jan 2024 | 92.21 | 93.93 | 92.06 | 93.24 | 91.49 | 6,027,200 |
04 Jan 2024 | 92.15 | 93.14 | 91.66 | 92.15 | 90.42 | 8,735,600 |
03 Jan 2024 | 93.20 | 93.20 | 91.27 | 91.91 | 90.18 | 7,487,900 |
02 Jan 2024 | 92.66 | 94.15 | 92.27 | 93.90 | 92.14 | 6,132,200 |
29 Dec 2023 | 93.49 | 93.77 | 93.06 | 93.25 | 91.50 | 4,772,100 |
28 Dec 2023 | 93.31 | 93.95 | 93.24 | 93.64 | 91.88 | 4,089,500 |
27 Dec 2023 | 92.69 | 93.69 | 92.40 | 93.66 | 91.90 | 4,073,200 |
26 Dec 2023 | 92.61 | 93.02 | 92.37 | 92.84 | 91.10 | 2,726,200 |
22 Dec 2023 | 92.90 | 93.66 | 92.23 | 92.41 | 90.68 | 5,800,800 |
21 Dec 2023 | 92.14 | 92.66 | 91.64 | 92.63 | 90.89 | 7,748,000 |
20 Dec 2023 | 91.46 | 92.31 | 90.93 | 91.14 | 89.43 | 10,467,000 |
19 Dec 2023 | 90.92 | 92.36 | 90.70 | 91.92 | 90.19 | 8,114,900 |
18 Dec 2023 | 91.66 | 91.67 | 90.61 | 90.76 | 89.06 | 9,145,500 |
15 Dec 2023 | 91.00 | 91.84 | 90.26 | 91.58 | 89.86 | 16,905,100 |
14 Dec 2023 | 87.23 | 92.00 | 87.21 | 91.04 | 89.33 | 19,849,500 |
13 Dec 2023 | 83.47 | 86.11 | 83.30 | 85.63 | 84.02 | 10,144,600 |
12 Dec 2023 | 82.94 | 83.66 | 82.57 | 83.60 | 82.03 | 7,395,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |