Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 0.00 | 0.00 | 0.00 | 93.39 | 93.39 | 14,800 |
23 Apr 2024 | 92.12 | 94.02 | 92.12 | 93.64 | 93.64 | 3,630 |
22 Apr 2024 | 90.66 | 92.50 | 90.66 | 92.50 | 92.50 | 1,163,876 |
19 Apr 2024 | 89.90 | 91.56 | 89.90 | 91.24 | 91.24 | 7,953 |
18 Apr 2024 | 90.46 | 91.05 | 89.77 | 90.27 | 90.27 | 3,595 |
17 Apr 2024 | 89.53 | 91.36 | 89.53 | 90.19 | 90.19 | 12,800 |
16 Apr 2024 | 89.97 | 91.00 | 85.00 | 89.76 | 89.76 | 19,249 |
15 Apr 2024 | 88.01 | 89.01 | 86.66 | 86.70 | 86.70 | 10,176 |
12 Apr 2024 | 86.50 | 86.69 | 85.26 | 85.85 | 85.85 | 9,280 |
11 Apr 2024 | 91.58 | 91.60 | 86.28 | 86.45 | 86.45 | 2,445 |
10 Apr 2024 | 92.27 | 92.90 | 91.19 | 91.61 | 91.61 | 2,889 |
09 Apr 2024 | 93.26 | 94.00 | 92.90 | 93.60 | 93.60 | 2,433,027 |
08 Apr 2024 | 93.00 | 93.47 | 92.25 | 93.17 | 93.17 | 23,856 |
05 Apr 2024 | 92.21 | 93.23 | 91.63 | 92.87 | 92.87 | 3,681 |
04 Apr 2024 | 94.56 | 94.74 | 93.18 | 93.18 | 93.18 | 5,977 |
03 Apr 2024 | 93.22 | 94.22 | 92.95 | 93.42 | 93.42 | 1,612 |
02 Apr 2024 | 93.25 | 93.68 | 92.58 | 92.61 | 92.61 | 4,346 |
28 Mar 2024 | 93.75 | 94.25 | 93.54 | 94.23 | 94.23 | 5,084 |
27 Mar 2024 | 92.03 | 93.11 | 91.90 | 92.78 | 92.78 | 3,673 |
26 Mar 2024 | 91.42 | 91.82 | 91.04 | 91.76 | 91.76 | 5,683 |
25 Mar 2024 | 91.95 | 92.42 | 91.26 | 91.44 | 91.44 | 742,404 |
22 Mar 2024 | 93.65 | 93.80 | 91.75 | 92.00 | 92.00 | 4,487 |
21 Mar 2024 | 92.00 | 94.31 | 92.00 | 93.21 | 93.21 | 8,550 |
20 Mar 2024 | 88.10 | 91.01 | 88.10 | 90.98 | 90.98 | 5,726 |
19 Mar 2024 | 87.59 | 89.01 | 87.59 | 88.50 | 88.50 | 2,451 |
18 Mar 2024 | 88.36 | 88.53 | 87.78 | 88.05 | 88.05 | 5,425 |
15 Mar 2024 | 89.10 | 89.27 | 88.30 | 88.52 | 88.52 | 472,396 |
14 Mar 2024 | 89.15 | 89.21 | 88.61 | 88.82 | 88.82 | 2,839 |
13 Mar 2024 | 87.94 | 90.20 | 87.32 | 89.17 | 89.17 | 3,902 |
12 Mar 2024 | 87.21 | 87.72 | 86.69 | 86.93 | 86.93 | 1,131 |
11 Mar 2024 | 87.04 | 87.07 | 85.85 | 86.68 | 86.68 | 338,980 |
08 Mar 2024 | 86.62 | 88.24 | 86.62 | 87.21 | 87.21 | 1,972 |
07 Mar 2024 | 86.43 | 87.04 | 85.67 | 86.16 | 86.16 | 4,268 |
06 Mar 2024 | 89.13 | 89.13 | 84.55 | 84.63 | 84.63 | 1,206,100 |
05 Mar 2024 | 89.21 | 91.07 | 89.19 | 89.82 | 89.82 | 6,466 |
04 Mar 2024 | 88.38 | 91.19 | 87.24 | 90.05 | 90.05 | 8,213 |
01 Mar 2024 | 86.21 | 86.75 | 85.19 | 86.04 | 86.04 | 7,200 |
29 Feb 2024 | 86.05 | 86.53 | 85.46 | 85.96 | 85.96 | 913,966 |
28 Feb 2024 | 85.53 | 86.02 | 85.40 | 85.92 | 85.92 | 1,988 |
27 Feb 2024 | 85.97 | 86.42 | 85.25 | 85.39 | 85.39 | 4,247 |
26 Feb 2024 | 86.50 | 87.28 | 85.57 | 85.66 | 85.66 | 1,821 |
23 Feb 2024 | 86.16 | 87.10 | 86.07 | 86.76 | 86.76 | 2,989 |
22 Feb 2024 | 85.99 | 86.66 | 85.70 | 85.96 | 85.96 | 10,815 |
21 Feb 2024 | 84.95 | 85.27 | 84.58 | 85.13 | 85.13 | 1,289 |
20 Feb 2024 | 85.84 | 86.40 | 85.16 | 85.16 | 85.16 | 4,962 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 85.67 | 86.72 | 85.06 | 86.39 | 86.39 | 2,263 |
15 Feb 2024 | 84.94 | 86.13 | 84.50 | 86.13 | 86.13 | 22,741 |
14 Feb 2024 | 83.97 | 84.88 | 83.89 | 84.00 | 84.00 | 519,497 |
13 Feb 2024 | 85.80 | 86.16 | 83.73 | 83.73 | 83.73 | 8,331 |
12 Feb 2024 | 85.75 | 87.63 | 85.75 | 87.51 | 87.51 | 3,968 |
09 Feb 2024 | 85.71 | 86.09 | 85.46 | 85.96 | 85.96 | 1,037 |
08 Feb 2024 | 85.79 | 86.19 | 85.17 | 86.18 | 86.18 | 3,414 |
07 Feb 2024 | 86.26 | 86.29 | 85.32 | 86.06 | 86.06 | 6,372 |
06 Feb 2024 | 85.73 | 86.53 | 85.71 | 86.24 | 86.24 | 367,453 |
05 Feb 2024 | 86.30 | 86.32 | 85.11 | 86.12 | 86.12 | 9,808 |
02 Feb 2024 | 86.22 | 87.32 | 86.08 | 87.32 | 87.32 | 3,107 |
01 Feb 2024 | 87.32 | 88.13 | 85.74 | 86.40 | 86.40 | 1,833 |
31 Jan 2024 | 87.62 | 88.72 | 87.16 | 88.00 | 88.00 | 963,661 |
30 Jan 2024 | 87.62 | 87.81 | 86.88 | 87.81 | 87.81 | 962,943 |
30 Jan 2024 | 0.85 Dividend | |||||
29 Jan 2024 | 87.21 | 87.39 | 85.80 | 86.97 | 86.12 | 9,150 |
26 Jan 2024 | 87.68 | 88.50 | 87.68 | 87.71 | 86.85 | 2,405 |
25 Jan 2024 | 88.28 | 88.42 | 87.35 | 87.43 | 86.58 | 9,391 |
24 Jan 2024 | 87.52 | 88.26 | 87.31 | 87.59 | 86.73 | 3,950 |
23 Jan 2024 | 85.73 | 86.57 | 85.18 | 86.43 | 85.59 | 141,889 |
22 Jan 2024 | 85.47 | 86.72 | 85.45 | 85.70 | 84.86 | 8,097 |
19 Jan 2024 | 83.90 | 85.19 | 83.26 | 85.19 | 84.36 | 614,396 |
18 Jan 2024 | 84.85 | 84.94 | 83.34 | 83.63 | 82.81 | 23,618 |
17 Jan 2024 | 84.23 | 85.00 | 84.00 | 84.25 | 83.43 | 12,641 |
16 Jan 2024 | 86.60 | 89.70 | 84.87 | 84.87 | 84.04 | 1,364,246 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 90.51 | 91.89 | 89.46 | 90.15 | 89.27 | 978,643 |
11 Jan 2024 | 90.75 | 90.94 | 89.59 | 90.61 | 89.72 | 1,394 |
10 Jan 2024 | 92.06 | 92.06 | 91.32 | 91.47 | 90.58 | 23,333 |
09 Jan 2024 | 93.20 | 93.26 | 92.07 | 92.07 | 91.17 | 3,161 |
08 Jan 2024 | 93.19 | 93.33 | 92.36 | 93.33 | 92.42 | 1,675 |
05 Jan 2024 | 92.15 | 93.93 | 92.15 | 93.04 | 92.14 | 24,089 |
04 Jan 2024 | 91.91 | 92.98 | 91.91 | 92.50 | 91.59 | 70,215 |
03 Jan 2024 | 93.90 | 93.90 | 91.37 | 92.37 | 91.47 | 45,769 |
02 Jan 2024 | 92.63 | 94.06 | 92.49 | 93.87 | 92.95 | 4,151 |
29 Dec 2023 | 93.49 | 93.76 | 93.09 | 93.39 | 92.47 | 1,439 |
28 Dec 2023 | 93.31 | 93.91 | 93.31 | 93.76 | 92.84 | 594 |
27 Dec 2023 | 92.69 | 93.37 | 92.69 | 93.15 | 92.24 | 2,407 |
22 Dec 2023 | 92.90 | 93.61 | 92.65 | 92.66 | 91.75 | 5,195 |
21 Dec 2023 | 92.18 | 92.57 | 91.67 | 91.98 | 91.08 | 1,618 |
20 Dec 2023 | 91.92 | 92.29 | 91.14 | 92.04 | 91.14 | 2,131,178 |
19 Dec 2023 | 90.85 | 92.31 | 90.79 | 92.28 | 91.38 | 1,898 |
18 Dec 2023 | 91.45 | 91.74 | 90.69 | 90.73 | 89.84 | 2,655 |
15 Dec 2023 | 90.30 | 91.72 | 90.02 | 91.12 | 90.23 | 4,134 |
14 Dec 2023 | 85.63 | 91.48 | 85.63 | 90.82 | 89.94 | 963,903 |
13 Dec 2023 | 85.55 | 85.55 | 83.29 | 83.66 | 82.84 | 1,320 |
12 Dec 2023 | 82.76 | 83.64 | 82.59 | 83.41 | 82.59 | 2,057 |
11 Dec 2023 | 82.02 | 82.71 | 81.99 | 82.66 | 81.85 | 1,144 |
08 Dec 2023 | 80.22 | 82.52 | 80.22 | 82.26 | 81.46 | 2,721 |
07 Dec 2023 | 79.96 | 80.48 | 79.71 | 80.47 | 79.68 | 518 |
06 Dec 2023 | 81.16 | 81.67 | 79.89 | 80.11 | 79.33 | 1,662 |
05 Dec 2023 | 80.80 | 80.81 | 79.63 | 80.35 | 79.56 | 1,897 |
04 Dec 2023 | 80.15 | 81.36 | 80.15 | 81.21 | 80.42 | 2,744 |
01 Dec 2023 | 79.11 | 80.95 | 78.88 | 80.68 | 79.90 | 4,067 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |