Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 91.93 | 92.56 | 91.16 | 92.00 | 92.00 | 653,775 |
02 May 2024 | 92.06 | 92.92 | 91.28 | 91.82 | 91.82 | 3,458,891 |
01 May 2024 | 92.20 | 92.20 | 92.20 | 92.20 | 92.20 | 6,840 |
30 Apr 2024 | 92.69 | 93.48 | 92.20 | 92.58 | 92.58 | 1,083,050 |
29 Apr 2024 | 92.58 | 93.02 | 92.04 | 92.48 | 92.48 | 180,140 |
26 Apr 2024 | 92.50 | 93.64 | 91.11 | 92.52 | 92.52 | 5,458,525 |
25 Apr 2024 | 90.96 | 94.72 | 89.50 | 91.44 | 91.44 | 3,877,752 |
24 Apr 2024 | 93.93 | 94.94 | 93.50 | 94.40 | 94.40 | 5,783,021 |
23 Apr 2024 | 93.81 | 94.62 | 93.22 | 94.27 | 94.27 | 2,044,731 |
22 Apr 2024 | 93.43 | 95.44 | 92.44 | 93.82 | 93.82 | 1,449,363 |
22 Apr 2024 | 3 Dividend | |||||
19 Apr 2024 | 93.38 | 95.25 | 92.50 | 94.54 | 91.54 | 1,222,842 |
18 Apr 2024 | 93.41 | 94.02 | 92.66 | 93.23 | 90.27 | 1,624,697 |
17 Apr 2024 | 92.42 | 93.38 | 91.44 | 93.12 | 90.17 | 6,169,170 |
16 Apr 2024 | 92.73 | 93.06 | 91.88 | 92.09 | 89.17 | 2,319,797 |
15 Apr 2024 | 93.55 | 94.18 | 92.42 | 92.47 | 89.54 | 904,517 |
12 Apr 2024 | 93.91 | 94.52 | 92.96 | 93.02 | 90.07 | 9,184,663 |
11 Apr 2024 | 93.66 | 94.52 | 92.30 | 93.80 | 90.82 | 4,401,590 |
10 Apr 2024 | 93.76 | 94.36 | 92.68 | 93.43 | 90.46 | 2,348,560 |
09 Apr 2024 | 93.09 | 94.18 | 92.44 | 93.51 | 90.54 | 3,099,034 |
08 Apr 2024 | 93.09 | 93.56 | 92.36 | 93.26 | 90.30 | 8,209,719 |
05 Apr 2024 | 94.63 | 95.36 | 92.78 | 93.34 | 90.38 | 732,410 |
04 Apr 2024 | 94.12 | 94.88 | 93.00 | 94.59 | 91.59 | 1,490,581 |
03 Apr 2024 | 94.58 | 94.92 | 94.06 | 94.45 | 91.45 | 5,051,790 |
02 Apr 2024 | 95.86 | 96.48 | 94.81 | 95.74 | 92.70 | 924,384 |
28 Mar 2024 | 96.14 | 96.81 | 95.34 | 95.46 | 92.43 | 703,079 |
27 Mar 2024 | 95.60 | 96.30 | 94.90 | 96.01 | 92.96 | 2,161,771 |
26 Mar 2024 | 94.79 | 95.67 | 94.13 | 95.47 | 92.44 | 802,811 |
25 Mar 2024 | 94.11 | 94.93 | 93.37 | 94.88 | 91.87 | 2,542,671 |
22 Mar 2024 | 95.18 | 95.55 | 94.15 | 95.19 | 92.17 | 624,820 |
21 Mar 2024 | 94.22 | 95.94 | 93.55 | 95.17 | 92.15 | 419,761 |
20 Mar 2024 | 93.72 | 94.63 | 93.55 | 94.55 | 91.55 | 693,565 |
19 Mar 2024 | 94.71 | 95.26 | 93.71 | 94.19 | 91.20 | 6,026,306 |
18 Mar 2024 | 95.04 | 95.81 | 94.44 | 94.80 | 91.79 | 1,239,630 |
15 Mar 2024 | 96.12 | 97.07 | 94.50 | 95.26 | 92.23 | 1,218,630 |
14 Mar 2024 | 95.79 | 96.34 | 94.89 | 95.87 | 92.83 | 1,956,747 |
13 Mar 2024 | 94.49 | 95.48 | 93.70 | 95.46 | 92.43 | 1,111,778 |
12 Mar 2024 | 94.45 | 95.04 | 93.42 | 94.20 | 91.21 | 2,252,830 |
11 Mar 2024 | 94.29 | 94.82 | 93.24 | 94.04 | 91.06 | 4,437,851 |
08 Mar 2024 | 93.50 | 94.10 | 92.75 | 93.76 | 90.79 | 3,107,734 |
07 Mar 2024 | 93.25 | 93.75 | 92.12 | 92.52 | 89.58 | 1,427,354 |
06 Mar 2024 | 92.27 | 93.12 | 91.37 | 92.54 | 89.60 | 2,394,036 |
05 Mar 2024 | 92.14 | 92.58 | 91.22 | 91.92 | 89.00 | 1,804,694 |
04 Mar 2024 | 92.36 | 92.43 | 91.50 | 92.30 | 89.38 | 1,264,474 |
01 Mar 2024 | 92.36 | 93.02 | 91.20 | 92.20 | 89.27 | 1,025,203 |
29 Feb 2024 | 92.42 | 93.22 | 91.00 | 91.76 | 88.85 | 1,472,951 |
28 Feb 2024 | 93.57 | 93.96 | 92.05 | 92.71 | 89.77 | 509,909 |
27 Feb 2024 | 94.02 | 94.86 | 93.43 | 93.68 | 90.71 | 588,352 |
26 Feb 2024 | 94.84 | 95.93 | 93.90 | 94.50 | 91.50 | 1,486,289 |
23 Feb 2024 | 94.43 | 95.86 | 94.28 | 95.33 | 92.31 | 1,650,682 |
22 Feb 2024 | 95.90 | 99.72 | 93.84 | 95.50 | 92.47 | 1,219,210 |
21 Feb 2024 | 99.68 | 100.20 | 98.90 | 99.15 | 96.00 | 752,201 |
20 Feb 2024 | 98.63 | 99.74 | 98.01 | 99.63 | 96.47 | 1,198,705 |
19 Feb 2024 | 97.21 | 98.61 | 96.41 | 98.61 | 95.48 | 1,284,063 |
16 Feb 2024 | 98.19 | 98.87 | 97.12 | 97.80 | 94.70 | 767,728 |
15 Feb 2024 | 97.04 | 98.28 | 96.24 | 97.89 | 94.78 | 1,090,941 |
14 Feb 2024 | 96.60 | 97.16 | 95.82 | 96.40 | 93.34 | 1,981,916 |
13 Feb 2024 | 97.04 | 97.64 | 95.84 | 96.91 | 93.84 | 673,568 |
12 Feb 2024 | 95.71 | 97.08 | 94.83 | 96.24 | 93.18 | 905,990 |
09 Feb 2024 | 97.75 | 97.93 | 95.39 | 97.27 | 94.18 | 985,340 |
08 Feb 2024 | 98.65 | 99.76 | 98.01 | 98.89 | 95.75 | 589,079 |
07 Feb 2024 | 99.30 | 100.26 | 98.64 | 99.84 | 96.67 | 651,975 |
06 Feb 2024 | 100.14 | 100.68 | 98.75 | 99.40 | 96.25 | 457,026 |
05 Feb 2024 | 98.92 | 100.20 | 98.80 | 100.06 | 96.88 | 473,949 |
02 Feb 2024 | 99.07 | 99.59 | 97.75 | 98.81 | 95.67 | 57,515 |
01 Feb 2024 | 98.40 | 99.16 | 97.76 | 98.42 | 95.30 | 577,058 |
31 Jan 2024 | 99.26 | 99.84 | 98.43 | 98.55 | 95.42 | 192,866 |
30 Jan 2024 | 99.26 | 99.99 | 98.70 | 99.06 | 95.92 | 507,379 |
29 Jan 2024 | 98.51 | 99.44 | 97.89 | 99.41 | 96.26 | 1,265,454 |
26 Jan 2024 | 96.42 | 98.51 | 95.62 | 98.13 | 95.02 | 988,869 |
25 Jan 2024 | 95.11 | 96.20 | 94.45 | 94.61 | 91.61 | 865,988 |
24 Jan 2024 | 95.38 | 96.48 | 94.77 | 95.62 | 92.59 | 1,442,335 |
23 Jan 2024 | 97.66 | 98.20 | 95.83 | 97.18 | 94.09 | 911,417 |
22 Jan 2024 | 97.58 | 98.25 | 96.60 | 97.48 | 94.39 | 501,063 |
19 Jan 2024 | 98.21 | 98.89 | 97.02 | 98.26 | 95.14 | 426,046 |
18 Jan 2024 | 97.61 | 98.77 | 97.13 | 97.64 | 94.55 | 460,297 |
17 Jan 2024 | 98.29 | 99.10 | 97.47 | 98.19 | 95.08 | 664,135 |
16 Jan 2024 | 97.17 | 98.45 | 96.57 | 98.17 | 95.05 | 1,273,456 |
15 Jan 2024 | 97.85 | 98.47 | 97.22 | 97.22 | 94.14 | 445,176 |
12 Jan 2024 | 97.21 | 98.00 | 96.09 | 96.91 | 93.84 | 2,669,931 |
11 Jan 2024 | 98.04 | 98.86 | 96.67 | 97.27 | 94.18 | 1,277,911 |
10 Jan 2024 | 98.54 | 99.42 | 97.69 | 98.40 | 95.28 | 1,150,691 |
09 Jan 2024 | 98.33 | 99.39 | 97.48 | 97.76 | 94.66 | 2,683,882 |
08 Jan 2024 | 98.49 | 99.06 | 98.00 | 98.78 | 95.65 | 386,469 |
05 Jan 2024 | 98.33 | 99.10 | 98.20 | 98.61 | 95.48 | 351,956 |
04 Jan 2024 | 98.75 | 99.90 | 97.99 | 98.25 | 95.13 | 785,867 |
03 Jan 2024 | 98.35 | 100.70 | 97.40 | 99.31 | 96.16 | 1,360,802 |
02 Jan 2024 | - | - | - | - | - | - |
29 Dec 2023 | 97.00 | 97.78 | 96.20 | 97.50 | 94.41 | 105,509 |
28 Dec 2023 | 96.82 | 97.19 | 96.65 | 96.79 | 93.72 | 303,468 |
27 Dec 2023 | 96.81 | 97.79 | 96.08 | 96.75 | 93.68 | 189,397 |
22 Dec 2023 | 96.71 | 97.58 | 96.07 | 97.13 | 94.05 | 496,209 |
21 Dec 2023 | 96.21 | 97.32 | 95.66 | 96.99 | 93.91 | 414,246 |
20 Dec 2023 | 96.56 | 97.35 | 95.83 | 96.57 | 93.50 | 4,511,572 |
19 Dec 2023 | 98.21 | 98.43 | 96.54 | 96.57 | 93.51 | 1,156,714 |
18 Dec 2023 | 97.70 | 98.70 | 97.21 | 98.02 | 94.91 | 1,698,622 |
15 Dec 2023 | 97.83 | 98.64 | 96.91 | 98.35 | 95.23 | 5,265,528 |
14 Dec 2023 | 99.32 | 100.00 | 97.62 | 98.11 | 95.00 | 1,934,201 |
13 Dec 2023 | 98.65 | 99.54 | 97.94 | 99.17 | 96.02 | 1,221,752 |
12 Dec 2023 | 98.61 | 99.62 | 98.10 | 98.94 | 95.80 | 1,295,565 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |