Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 96.69 | 97.10 | 96.11 | 96.49 | 96.49 | 40,959 |
20 May 2024 | 96.20 | 97.72 | 96.20 | 97.17 | 97.17 | 124,200 |
17 May 2024 | 98.26 | 98.26 | 95.98 | 96.37 | 96.37 | 247,400 |
16 May 2024 | 98.53 | 99.19 | 97.57 | 98.21 | 98.21 | 250,000 |
15 May 2024 | 99.11 | 99.63 | 98.31 | 98.56 | 98.56 | 206,000 |
14 May 2024 | 97.72 | 98.18 | 96.93 | 98.16 | 98.16 | 240,200 |
13 May 2024 | 97.40 | 97.72 | 96.27 | 96.38 | 96.38 | 165,600 |
10 May 2024 | 96.69 | 96.94 | 96.00 | 96.84 | 96.84 | 147,700 |
09 May 2024 | 95.90 | 96.80 | 95.65 | 96.46 | 96.46 | 174,200 |
08 May 2024 | 94.56 | 95.79 | 94.56 | 95.73 | 95.73 | 198,800 |
07 May 2024 | 94.88 | 96.32 | 94.88 | 95.15 | 95.15 | 272,000 |
06 May 2024 | 94.39 | 95.23 | 94.38 | 95.00 | 95.00 | 207,500 |
03 May 2024 | 94.21 | 94.74 | 92.24 | 93.28 | 93.28 | 178,800 |
02 May 2024 | 91.93 | 92.39 | 91.04 | 92.36 | 92.36 | 190,600 |
01 May 2024 | 90.86 | 92.85 | 90.53 | 91.12 | 91.12 | 178,700 |
30 Apr 2024 | 91.40 | 92.09 | 90.43 | 90.45 | 90.45 | 234,700 |
29 Apr 2024 | 91.54 | 91.92 | 90.62 | 91.79 | 91.79 | 323,500 |
26 Apr 2024 | 91.22 | 91.86 | 90.77 | 91.28 | 91.28 | 274,900 |
25 Apr 2024 | 89.65 | 91.08 | 89.25 | 90.99 | 90.99 | 252,400 |
24 Apr 2024 | 90.85 | 91.84 | 90.30 | 90.38 | 90.38 | 248,100 |
23 Apr 2024 | 90.36 | 91.53 | 90.36 | 91.10 | 91.10 | 221,400 |
22 Apr 2024 | 90.62 | 90.62 | 89.42 | 90.10 | 90.10 | 160,600 |
19 Apr 2024 | 90.14 | 90.88 | 89.50 | 90.50 | 90.50 | 269,200 |
18 Apr 2024 | 89.59 | 90.86 | 89.50 | 90.20 | 90.20 | 256,500 |
17 Apr 2024 | 90.69 | 90.99 | 89.36 | 89.42 | 89.42 | 286,400 |
16 Apr 2024 | 89.48 | 90.63 | 89.21 | 90.15 | 90.15 | 162,800 |
15 Apr 2024 | 91.54 | 92.21 | 89.61 | 90.39 | 90.39 | 295,700 |
12 Apr 2024 | 90.36 | 91.09 | 90.20 | 90.91 | 90.91 | 216,800 |
11 Apr 2024 | 91.01 | 91.89 | 90.33 | 91.25 | 91.25 | 149,700 |
10 Apr 2024 | 90.33 | 91.03 | 89.91 | 90.72 | 90.72 | 227,200 |
09 Apr 2024 | 91.60 | 92.61 | 90.65 | 92.61 | 92.61 | 213,500 |
08 Apr 2024 | 92.03 | 92.44 | 91.17 | 91.32 | 91.32 | 191,900 |
05 Apr 2024 | 90.98 | 91.72 | 90.77 | 91.09 | 91.09 | 209,200 |
04 Apr 2024 | 92.84 | 92.99 | 90.93 | 91.24 | 91.24 | 153,300 |
03 Apr 2024 | 89.90 | 92.03 | 89.90 | 91.53 | 91.53 | 205,600 |
02 Apr 2024 | 92.04 | 92.70 | 90.21 | 90.62 | 90.62 | 238,500 |
01 Apr 2024 | 94.58 | 94.58 | 92.87 | 93.00 | 93.00 | 172,600 |
28 Mar 2024 | 94.28 | 95.34 | 94.21 | 94.46 | 94.46 | 215,600 |
27 Mar 2024 | 93.51 | 94.24 | 92.98 | 94.17 | 94.17 | 174,200 |
26 Mar 2024 | 93.24 | 93.24 | 91.64 | 92.86 | 92.86 | 256,900 |
25 Mar 2024 | 91.41 | 92.72 | 91.39 | 92.64 | 92.64 | 156,700 |
22 Mar 2024 | 91.76 | 91.95 | 90.99 | 91.36 | 91.36 | 200,200 |
21 Mar 2024 | 92.65 | 93.20 | 91.59 | 91.84 | 91.84 | 275,400 |
20 Mar 2024 | 89.90 | 92.34 | 89.63 | 92.10 | 92.10 | 280,300 |
19 Mar 2024 | 89.64 | 90.53 | 89.30 | 89.90 | 89.90 | 408,700 |
18 Mar 2024 | 91.23 | 92.07 | 89.71 | 89.74 | 89.74 | 331,600 |
15 Mar 2024 | 90.33 | 91.76 | 90.33 | 91.19 | 91.19 | 591,700 |
14 Mar 2024 | 92.24 | 92.24 | 89.79 | 90.77 | 90.77 | 182,400 |
14 Mar 2024 | 0.225 Dividend | |||||
13 Mar 2024 | 92.39 | 93.18 | 91.73 | 92.30 | 92.08 | 164,900 |
12 Mar 2024 | 93.18 | 93.28 | 91.92 | 92.64 | 92.41 | 119,300 |
11 Mar 2024 | 93.36 | 93.39 | 92.37 | 93.37 | 93.14 | 132,400 |
08 Mar 2024 | 93.16 | 94.37 | 92.88 | 93.81 | 93.58 | 217,100 |
07 Mar 2024 | 92.18 | 92.87 | 92.18 | 92.30 | 92.08 | 229,500 |
06 Mar 2024 | 91.66 | 92.45 | 91.37 | 91.53 | 91.31 | 258,700 |
05 Mar 2024 | 92.01 | 92.38 | 90.00 | 90.39 | 90.17 | 178,100 |
04 Mar 2024 | 92.27 | 93.02 | 91.85 | 92.66 | 92.43 | 212,600 |
01 Mar 2024 | 91.84 | 92.85 | 91.50 | 91.82 | 91.60 | 180,100 |
29 Feb 2024 | 91.58 | 92.33 | 91.35 | 91.88 | 91.66 | 219,100 |
28 Feb 2024 | 89.51 | 91.21 | 89.51 | 90.46 | 90.24 | 106,100 |
27 Feb 2024 | 91.03 | 91.44 | 90.13 | 90.50 | 90.28 | 144,000 |
26 Feb 2024 | 90.04 | 90.51 | 89.78 | 90.37 | 90.15 | 220,700 |
23 Feb 2024 | 90.85 | 91.21 | 90.04 | 90.55 | 90.33 | 130,500 |
22 Feb 2024 | 91.00 | 91.00 | 89.65 | 90.54 | 90.32 | 244,500 |
21 Feb 2024 | 90.47 | 91.09 | 89.64 | 90.40 | 90.18 | 244,100 |
20 Feb 2024 | 90.20 | 91.15 | 89.92 | 90.86 | 90.64 | 236,700 |
16 Feb 2024 | 91.33 | 92.54 | 90.37 | 91.45 | 91.23 | 304,400 |
15 Feb 2024 | 91.18 | 92.26 | 90.30 | 91.84 | 91.62 | 262,500 |
14 Feb 2024 | 88.90 | 90.65 | 88.49 | 90.38 | 90.16 | 272,800 |
13 Feb 2024 | 87.25 | 88.35 | 86.41 | 87.93 | 87.72 | 322,400 |
12 Feb 2024 | 89.99 | 92.20 | 89.99 | 90.38 | 90.16 | 332,400 |
09 Feb 2024 | 90.51 | 90.51 | 88.40 | 89.94 | 89.72 | 336,800 |
08 Feb 2024 | 91.26 | 93.68 | 89.85 | 90.87 | 90.65 | 593,600 |
07 Feb 2024 | 97.71 | 99.00 | 97.14 | 97.98 | 97.74 | 205,600 |
06 Feb 2024 | 96.14 | 97.51 | 96.14 | 97.27 | 97.03 | 140,200 |
05 Feb 2024 | 96.06 | 97.13 | 94.63 | 96.34 | 96.11 | 168,200 |
02 Feb 2024 | 96.32 | 97.91 | 96.27 | 97.64 | 97.40 | 122,100 |
01 Feb 2024 | 96.57 | 97.87 | 96.24 | 97.56 | 97.32 | 143,000 |
31 Jan 2024 | 98.88 | 99.01 | 95.13 | 95.57 | 95.34 | 198,700 |
30 Jan 2024 | 97.64 | 99.20 | 97.42 | 98.85 | 98.61 | 165,500 |
29 Jan 2024 | 96.79 | 98.38 | 96.60 | 98.15 | 97.91 | 128,100 |
26 Jan 2024 | 97.37 | 97.76 | 96.37 | 96.98 | 96.74 | 170,700 |
25 Jan 2024 | 97.73 | 98.12 | 96.69 | 97.05 | 96.81 | 193,500 |
24 Jan 2024 | 99.51 | 99.51 | 95.97 | 96.08 | 95.85 | 166,200 |
23 Jan 2024 | 100.05 | 100.76 | 97.58 | 98.11 | 97.87 | 214,800 |
22 Jan 2024 | 99.00 | 99.97 | 98.24 | 98.69 | 98.45 | 169,400 |
19 Jan 2024 | 97.55 | 98.06 | 95.64 | 97.70 | 97.46 | 135,300 |
18 Jan 2024 | 97.30 | 97.94 | 96.05 | 97.14 | 96.90 | 132,800 |
17 Jan 2024 | 95.96 | 96.62 | 95.47 | 96.60 | 96.36 | 152,800 |
16 Jan 2024 | 97.02 | 97.61 | 96.60 | 97.19 | 96.95 | 202,900 |
12 Jan 2024 | 99.90 | 100.09 | 97.69 | 97.95 | 97.71 | 157,300 |
11 Jan 2024 | 98.85 | 99.50 | 97.00 | 98.50 | 98.26 | 253,600 |
10 Jan 2024 | 98.99 | 99.40 | 98.04 | 98.85 | 98.61 | 204,700 |
09 Jan 2024 | 97.63 | 99.16 | 97.56 | 98.84 | 98.60 | 224,300 |
08 Jan 2024 | 96.76 | 98.98 | 96.50 | 98.97 | 98.73 | 317,700 |
05 Jan 2024 | 94.50 | 96.77 | 94.50 | 96.48 | 96.24 | 234,200 |
04 Jan 2024 | 95.87 | 95.87 | 94.60 | 95.49 | 95.26 | 239,700 |
03 Jan 2024 | 97.91 | 97.91 | 94.87 | 95.36 | 95.13 | 260,500 |
02 Jan 2024 | 100.00 | 100.72 | 97.94 | 98.73 | 98.49 | 320,200 |
29 Dec 2023 | 102.49 | 102.93 | 100.88 | 100.96 | 100.71 | 208,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |