Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 102.05 | 104.00 | 101.80 | 103.50 | 103.50 | 189,371 |
02 May 2024 | 101.50 | 101.60 | 101.60 | 102.25 | 102.25 | 126 |
01 May 2024 | 103.10 | 103.10 | 103.10 | 103.10 | 103.10 | - |
01 May 2024 | 2.5 Dividend | |||||
30 Apr 2024 | 102.70 | 102.80 | 102.60 | 103.10 | 100.60 | 1,223 |
29 Apr 2024 | 102.05 | 103.20 | 101.20 | 103.10 | 100.60 | 546 |
26 Apr 2024 | 99.15 | 102.20 | 98.50 | 102.05 | 99.58 | 1,989 |
25 Apr 2024 | 92.10 | 98.60 | 97.10 | 96.50 | 94.16 | 2,066 |
24 Apr 2024 | 95.25 | 95.60 | 93.31 | 93.70 | 91.43 | 2,430 |
23 Apr 2024 | 96.50 | 96.50 | 95.20 | 96.30 | 93.96 | 623 |
22 Apr 2024 | 94.65 | 96.80 | 96.40 | 96.10 | 93.77 | 853 |
19 Apr 2024 | 93.70 | 95.40 | 93.30 | 95.45 | 93.14 | 1,265 |
18 Apr 2024 | 94.45 | 94.40 | 94.40 | 94.35 | 92.06 | 5 |
17 Apr 2024 | 94.05 | 94.90 | 94.20 | 94.45 | 92.16 | 147 |
16 Apr 2024 | 94.65 | 95.10 | 94.46 | 94.55 | 92.26 | 677 |
15 Apr 2024 | 94.45 | 95.82 | 95.30 | 95.45 | 93.14 | 817 |
12 Apr 2024 | 93.80 | 95.50 | 94.71 | 95.05 | 92.75 | 713 |
11 Apr 2024 | 93.60 | 93.50 | 92.60 | 93.50 | 91.23 | 3,173 |
10 Apr 2024 | 94.15 | 94.60 | 93.30 | 94.15 | 91.87 | 1,301 |
09 Apr 2024 | 95.65 | 95.00 | 94.30 | 94.25 | 91.96 | 1,520 |
08 Apr 2024 | 93.50 | 95.31 | 94.85 | 95.35 | 93.04 | 1,432 |
05 Apr 2024 | 95.25 | 96.10 | 96.07 | 95.45 | 93.14 | 794 |
04 Apr 2024 | 99.20 | 96.71 | 96.70 | 97.85 | 95.48 | 293 |
03 Apr 2024 | 96.80 | 98.30 | 97.57 | 98.00 | 95.62 | 1,703 |
02 Apr 2024 | 96.10 | 97.50 | 96.40 | 97.10 | 94.75 | 1,872 |
28 Mar 2024 | 98.40 | 98.01 | 97.52 | 98.80 | 96.40 | 693 |
27 Mar 2024 | 98.80 | 98.70 | 97.61 | 98.80 | 96.40 | 971 |
26 Mar 2024 | 99.20 | 98.41 | 97.60 | 97.50 | 95.14 | 733 |
25 Mar 2024 | 99.95 | 100.40 | 98.79 | 98.55 | 96.16 | 943 |
22 Mar 2024 | 96.80 | 99.60 | 99.30 | 99.40 | 96.99 | 1,573 |
21 Mar 2024 | 98.75 | 99.41 | 98.61 | 98.75 | 96.36 | 88 |
20 Mar 2024 | 98.40 | 99.00 | 98.11 | 98.40 | 96.01 | 2,012 |
19 Mar 2024 | 97.80 | 98.79 | 96.80 | 98.60 | 96.21 | 1,663 |
18 Mar 2024 | 99.35 | 99.60 | 97.69 | 98.40 | 96.01 | 354 |
15 Mar 2024 | 99.20 | 99.50 | 98.60 | 99.20 | 96.79 | 8,942 |
14 Mar 2024 | 95.05 | 99.10 | 95.60 | 98.80 | 96.40 | 14,271 |
13 Mar 2024 | 96.70 | 96.20 | 95.20 | 95.75 | 93.43 | 38,612 |
12 Mar 2024 | 96.70 | 96.20 | 96.10 | 96.60 | 94.26 | 520 |
11 Mar 2024 | 94.45 | 96.21 | 94.20 | 95.75 | 93.43 | 2,860 |
08 Mar 2024 | 93.70 | 94.90 | 93.70 | 93.80 | 91.53 | 7,703 |
07 Mar 2024 | 94.35 | 94.20 | 93.60 | 94.45 | 92.16 | 697 |
06 Mar 2024 | 95.15 | 94.80 | 94.16 | 95.15 | 92.84 | 3,667 |
05 Mar 2024 | 97.10 | 96.70 | 95.10 | 95.85 | 93.53 | 1,753 |
04 Mar 2024 | 97.80 | 97.00 | 96.70 | 96.40 | 94.06 | 1,189 |
01 Mar 2024 | 95.25 | 98.49 | 96.60 | 97.40 | 95.04 | 1,762 |
29 Feb 2024 | 91.35 | 93.91 | 93.78 | 93.30 | 91.04 | 338 |
28 Feb 2024 | 92.30 | 92.51 | 92.49 | 92.30 | 90.06 | 200 |
27 Feb 2024 | 94.15 | 93.30 | 93.10 | 92.80 | 90.55 | 660 |
26 Feb 2024 | 94.05 | 94.50 | 93.99 | 94.05 | 91.77 | 1,645 |
23 Feb 2024 | 94.25 | 94.39 | 93.52 | 94.25 | 91.96 | 2,323 |
22 Feb 2024 | 90.85 | 94.20 | 93.60 | 93.80 | 91.53 | 1,829 |
21 Feb 2024 | 93.80 | 94.40 | 93.60 | 92.60 | 90.35 | 1,390 |
20 Feb 2024 | 93.70 | 92.80 | 92.60 | 92.20 | 89.96 | 1,646 |
19 Feb 2024 | 91.55 | 93.39 | 92.20 | 93.10 | 90.84 | 2,895 |
16 Feb 2024 | 93.20 | 93.30 | 92.10 | 92.20 | 89.96 | 1,869 |
15 Feb 2024 | 90.65 | 92.49 | 90.90 | 92.80 | 90.55 | 4,181 |
14 Feb 2024 | 87.05 | 89.79 | 89.79 | 89.40 | 87.23 | 168 |
13 Feb 2024 | 87.55 | 87.80 | 86.80 | 86.85 | 84.74 | 2,808 |
12 Feb 2024 | 89.10 | 87.31 | 87.29 | 88.10 | 85.96 | 998 |
09 Feb 2024 | 92.20 | 95.20 | 93.00 | 94.75 | 92.45 | 2,206 |
08 Feb 2024 | 93.80 | 93.60 | 92.29 | 93.00 | 90.74 | 2,696 |
07 Feb 2024 | 92.90 | 93.20 | 91.50 | 92.50 | 90.26 | 4,997 |
06 Feb 2024 | 92.60 | 94.59 | 91.80 | 93.90 | 91.62 | 1,293 |
05 Feb 2024 | 93.20 | 93.40 | 92.60 | 92.80 | 90.55 | 4,074 |
02 Feb 2024 | 93.90 | 94.14 | 93.73 | 94.75 | 92.45 | 1,687 |
01 Feb 2024 | 93.70 | 93.60 | 92.92 | 93.70 | 91.43 | 1,931 |
31 Jan 2024 | 92.30 | 92.70 | 91.70 | 92.30 | 90.06 | 1,372 |
30 Jan 2024 | 91.65 | 92.70 | 91.30 | 91.25 | 89.04 | 2,114 |
29 Jan 2024 | 91.85 | 92.09 | 91.84 | 91.85 | 89.62 | 13 |
26 Jan 2024 | 90.05 | 91.99 | 91.99 | 92.10 | 89.87 | 111 |
25 Jan 2024 | 88.60 | 91.50 | 91.36 | 90.95 | 88.74 | 817 |
24 Jan 2024 | 89.50 | 90.00 | 89.60 | 89.20 | 87.04 | 929 |
23 Jan 2024 | 89.30 | 88.89 | 88.89 | 89.40 | 87.23 | 54 |
22 Jan 2024 | 88.50 | 89.11 | 88.35 | 88.10 | 85.96 | 1,416 |
19 Jan 2024 | 86.95 | 88.10 | 87.28 | 87.05 | 84.94 | 3,795 |
18 Jan 2024 | 87.15 | 87.60 | 85.90 | 86.85 | 84.74 | 7,959 |
17 Jan 2024 | 88.40 | 86.51 | 85.80 | 85.70 | 83.62 | 709 |
16 Jan 2024 | 88.30 | 88.20 | 87.00 | 88.20 | 86.06 | 1,068 |
15 Jan 2024 | 88.30 | 88.90 | 87.50 | 88.30 | 86.16 | 1,010 |
12 Jan 2024 | 86.05 | 88.05 | 87.00 | 87.65 | 85.52 | 1,942 |
11 Jan 2024 | 85.50 | 87.10 | 85.90 | 86.05 | 83.96 | 1,668 |
10 Jan 2024 | 84.70 | 85.90 | 84.60 | 85.20 | 83.13 | 4,171 |
09 Jan 2024 | 83.45 | 84.70 | 83.95 | 84.80 | 82.74 | 3,588 |
08 Jan 2024 | 81.70 | 83.50 | 82.20 | 82.75 | 80.74 | 3,840 |
05 Jan 2024 | 81.90 | 82.28 | 81.10 | 82.15 | 80.16 | 879 |
04 Jan 2024 | 82.15 | 82.60 | 81.60 | 82.15 | 80.16 | 2,279 |
03 Jan 2024 | 81.30 | 82.70 | 81.10 | 81.40 | 79.43 | 2,626 |
02 Jan 2024 | 82.25 | 82.40 | 80.50 | 82.05 | 80.06 | 2,330 |
29 Dec 2023 | 82.05 | 82.41 | 82.00 | 82.45 | 80.45 | 151 |
28 Dec 2023 | 82.25 | 82.40 | 81.91 | 82.75 | 80.74 | 1,218 |
27 Dec 2023 | 81.40 | 82.41 | 81.10 | 81.40 | 79.43 | 9,649 |
22 Dec 2023 | 79.45 | 80.93 | 79.70 | 79.45 | 77.52 | 1,194 |
21 Dec 2023 | 78.95 | 79.99 | 79.70 | 80.20 | 78.26 | 983 |
20 Dec 2023 | 77.50 | 79.90 | 79.65 | 80.00 | 78.06 | 517 |
19 Dec 2023 | 76.70 | 77.30 | 76.00 | 76.80 | 74.94 | 4,638 |
18 Dec 2023 | 78.45 | 76.47 | 75.50 | 75.75 | 73.91 | 1,788 |
15 Dec 2023 | 77.90 | 78.60 | 77.85 | 77.90 | 76.01 | 3,180 |
14 Dec 2023 | 76.80 | 77.57 | 77.20 | 77.80 | 75.91 | 1,897 |
13 Dec 2023 | 76.30 | 77.20 | 75.90 | 76.70 | 74.84 | 2,231 |
12 Dec 2023 | 76.70 | 77.30 | 76.70 | 76.90 | 75.04 | 210 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |