Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 95.00 | 95.95 | 95.11 | 95.90 | 95.90 | 67,580 |
01 May 2024 | 94.62 | 95.26 | 94.52 | 94.62 | 94.62 | 69,100 |
30 Apr 2024 | 94.09 | 94.92 | 93.69 | 94.18 | 94.18 | 76,900 |
29 Apr 2024 | 95.18 | 95.27 | 94.37 | 94.38 | 94.38 | 67,200 |
26 Apr 2024 | 94.20 | 95.11 | 94.17 | 94.82 | 94.82 | 73,600 |
25 Apr 2024 | 94.69 | 94.69 | 93.59 | 94.15 | 94.15 | 108,500 |
24 Apr 2024 | 94.20 | 95.34 | 94.20 | 94.94 | 94.94 | 70,900 |
23 Apr 2024 | 94.37 | 95.30 | 94.37 | 94.88 | 94.88 | 66,400 |
22 Apr 2024 | 95.72 | 95.72 | 94.52 | 94.52 | 94.52 | 101,200 |
19 Apr 2024 | 94.37 | 95.40 | 94.37 | 95.32 | 95.32 | 91,400 |
18 Apr 2024 | 94.20 | 95.18 | 94.20 | 94.41 | 94.41 | 96,800 |
17 Apr 2024 | 93.59 | 94.56 | 93.59 | 94.00 | 94.00 | 81,700 |
16 Apr 2024 | 93.32 | 94.08 | 92.79 | 93.17 | 93.17 | 68,600 |
15 Apr 2024 | 94.76 | 95.26 | 93.61 | 93.85 | 93.85 | 75,200 |
12 Apr 2024 | 93.75 | 95.00 | 93.67 | 94.55 | 94.55 | 95,300 |
11 Apr 2024 | 93.22 | 94.56 | 92.34 | 94.37 | 94.37 | 85,300 |
10 Apr 2024 | 94.05 | 94.11 | 92.24 | 93.23 | 93.23 | 93,900 |
09 Apr 2024 | 94.70 | 95.28 | 94.55 | 95.28 | 95.28 | 67,600 |
08 Apr 2024 | 93.91 | 95.12 | 93.91 | 94.34 | 94.34 | 72,900 |
05 Apr 2024 | 93.60 | 94.30 | 92.82 | 93.65 | 93.65 | 113,700 |
04 Apr 2024 | 95.09 | 95.29 | 93.60 | 93.66 | 93.66 | 102,800 |
03 Apr 2024 | 93.44 | 94.93 | 93.44 | 94.61 | 94.61 | 81,100 |
02 Apr 2024 | 93.12 | 93.95 | 92.56 | 93.52 | 93.52 | 81,600 |
01 Apr 2024 | 94.98 | 94.98 | 93.03 | 93.57 | 93.57 | 103,500 |
28 Mar 2024 | 93.30 | 94.71 | 93.30 | 94.65 | 94.65 | 180,100 |
27 Mar 2024 | 92.99 | 93.77 | 92.85 | 93.33 | 93.33 | 89,700 |
26 Mar 2024 | 92.77 | 92.77 | 91.67 | 92.58 | 92.58 | 96,800 |
25 Mar 2024 | 91.06 | 92.61 | 91.06 | 92.24 | 92.24 | 95,100 |
22 Mar 2024 | 90.80 | 91.87 | 90.68 | 91.06 | 91.06 | 90,900 |
21 Mar 2024 | 90.67 | 91.79 | 90.08 | 90.51 | 90.51 | 95,900 |
20 Mar 2024 | 88.53 | 90.73 | 88.53 | 90.60 | 90.60 | 107,700 |
19 Mar 2024 | 87.48 | 89.23 | 87.48 | 88.93 | 88.93 | 114,900 |
18 Mar 2024 | 87.44 | 88.52 | 87.02 | 87.37 | 87.37 | 120,700 |
15 Mar 2024 | 87.10 | 88.78 | 87.10 | 87.90 | 87.90 | 156,600 |
14 Mar 2024 | 88.52 | 88.52 | 87.25 | 87.61 | 87.61 | 106,100 |
13 Mar 2024 | 87.88 | 89.30 | 87.88 | 88.77 | 88.77 | 97,900 |
12 Mar 2024 | 88.15 | 89.02 | 87.80 | 88.32 | 88.32 | 90,900 |
11 Mar 2024 | 88.07 | 88.75 | 88.07 | 88.36 | 88.36 | 98,100 |
08 Mar 2024 | 88.24 | 89.59 | 87.84 | 88.63 | 88.63 | 94,000 |
07 Mar 2024 | 87.15 | 88.62 | 87.13 | 87.78 | 87.78 | 91,600 |
06 Mar 2024 | 87.63 | 87.84 | 86.64 | 86.68 | 86.68 | 97,500 |
05 Mar 2024 | 86.28 | 88.42 | 86.28 | 87.00 | 87.00 | 130,900 |
04 Mar 2024 | 85.50 | 87.18 | 85.50 | 86.78 | 86.78 | 114,500 |
01 Mar 2024 | 85.66 | 86.34 | 85.50 | 85.50 | 85.50 | 82,800 |
29 Feb 2024 | 85.25 | 86.67 | 84.83 | 85.87 | 85.87 | 103,900 |
29 Feb 2024 | 0.28 Dividend | |||||
28 Feb 2024 | 86.28 | 88.13 | 83.75 | 84.96 | 84.68 | 249,200 |
27 Feb 2024 | 88.25 | 88.98 | 87.47 | 88.73 | 88.44 | 81,300 |
26 Feb 2024 | 89.09 | 89.70 | 88.22 | 88.24 | 87.95 | 69,900 |
23 Feb 2024 | 89.98 | 90.49 | 89.38 | 89.45 | 89.16 | 48,200 |
22 Feb 2024 | 88.74 | 89.73 | 88.45 | 89.69 | 89.39 | 68,500 |
21 Feb 2024 | 88.83 | 89.22 | 88.66 | 89.07 | 88.78 | 57,400 |
20 Feb 2024 | 89.02 | 90.52 | 88.98 | 88.98 | 88.69 | 67,900 |
16 Feb 2024 | 92.00 | 92.00 | 89.83 | 89.88 | 89.58 | 78,800 |
15 Feb 2024 | 91.05 | 91.88 | 90.73 | 91.86 | 91.56 | 75,500 |
14 Feb 2024 | 90.24 | 90.96 | 89.90 | 90.88 | 90.58 | 87,900 |
13 Feb 2024 | 89.16 | 89.88 | 88.50 | 89.80 | 89.50 | 97,500 |
12 Feb 2024 | 89.49 | 91.25 | 89.39 | 90.72 | 90.42 | 107,600 |
09 Feb 2024 | 88.65 | 89.28 | 87.99 | 89.16 | 88.87 | 78,100 |
08 Feb 2024 | 87.61 | 88.48 | 87.61 | 88.31 | 88.02 | 80,000 |
07 Feb 2024 | 88.96 | 88.96 | 87.66 | 87.99 | 87.70 | 72,000 |
06 Feb 2024 | 88.41 | 89.16 | 88.21 | 88.46 | 88.17 | 59,400 |
05 Feb 2024 | 88.00 | 88.75 | 87.37 | 88.62 | 88.33 | 90,800 |
02 Feb 2024 | 88.27 | 88.51 | 87.67 | 88.12 | 87.83 | 50,300 |
01 Feb 2024 | 87.30 | 88.56 | 87.21 | 88.50 | 88.21 | 71,500 |
31 Jan 2024 | 88.50 | 88.87 | 86.91 | 87.13 | 86.84 | 95,800 |
30 Jan 2024 | 88.25 | 88.69 | 88.23 | 88.50 | 88.21 | 32,000 |
29 Jan 2024 | 88.00 | 88.64 | 88.00 | 88.30 | 88.01 | 62,000 |
26 Jan 2024 | 88.66 | 89.28 | 87.75 | 88.16 | 87.87 | 66,400 |
25 Jan 2024 | 86.99 | 88.45 | 85.62 | 88.20 | 87.91 | 184,800 |
24 Jan 2024 | 86.94 | 86.94 | 85.92 | 86.07 | 85.79 | 119,200 |
23 Jan 2024 | 87.86 | 87.94 | 86.07 | 86.23 | 85.95 | 67,100 |
22 Jan 2024 | 86.86 | 87.74 | 86.86 | 87.20 | 86.91 | 52,500 |
19 Jan 2024 | 86.11 | 86.30 | 84.75 | 86.26 | 85.98 | 65,900 |
18 Jan 2024 | 83.09 | 86.23 | 83.09 | 85.90 | 85.62 | 105,700 |
17 Jan 2024 | 82.80 | 83.28 | 82.59 | 82.94 | 82.67 | 79,200 |
16 Jan 2024 | 82.75 | 83.46 | 82.58 | 82.97 | 82.70 | 103,800 |
12 Jan 2024 | 83.61 | 84.25 | 82.48 | 83.04 | 82.77 | 136,800 |
11 Jan 2024 | 83.23 | 83.33 | 82.22 | 82.89 | 82.62 | 103,300 |
10 Jan 2024 | 83.01 | 83.98 | 83.01 | 83.50 | 83.22 | 99,400 |
09 Jan 2024 | 83.64 | 84.06 | 83.10 | 83.29 | 83.02 | 87,200 |
08 Jan 2024 | 84.48 | 85.00 | 84.22 | 84.74 | 84.46 | 80,000 |
05 Jan 2024 | 85.54 | 86.42 | 84.46 | 84.52 | 84.24 | 85,900 |
04 Jan 2024 | 85.37 | 86.62 | 85.37 | 85.95 | 85.67 | 48,900 |
03 Jan 2024 | 87.38 | 87.38 | 85.68 | 85.71 | 85.43 | 62,600 |
02 Jan 2024 | 87.56 | 88.26 | 87.34 | 87.90 | 87.61 | 48,600 |
29 Dec 2023 | 88.50 | 89.05 | 87.85 | 88.22 | 87.93 | 64,100 |
28 Dec 2023 | 88.11 | 88.90 | 88.11 | 88.58 | 88.29 | 73,500 |
27 Dec 2023 | 88.53 | 88.97 | 87.58 | 88.17 | 87.88 | 53,300 |
26 Dec 2023 | 87.58 | 89.12 | 87.45 | 88.36 | 88.07 | 78,800 |
22 Dec 2023 | 88.00 | 88.25 | 87.38 | 87.38 | 87.09 | 54,300 |
21 Dec 2023 | 86.31 | 87.85 | 85.61 | 87.79 | 87.50 | 77,500 |
20 Dec 2023 | 88.27 | 89.07 | 85.79 | 86.13 | 85.85 | 117,900 |
19 Dec 2023 | 87.62 | 88.11 | 87.48 | 87.89 | 87.60 | 59,700 |
18 Dec 2023 | 87.74 | 88.05 | 86.91 | 87.15 | 86.86 | 59,800 |
15 Dec 2023 | 88.00 | 88.71 | 86.53 | 87.87 | 87.58 | 397,300 |
14 Dec 2023 | 88.89 | 89.19 | 86.92 | 87.61 | 87.32 | 81,000 |
13 Dec 2023 | 86.29 | 87.97 | 85.79 | 87.80 | 87.51 | 106,600 |
12 Dec 2023 | 86.00 | 86.50 | 85.14 | 85.78 | 85.50 | 57,900 |
11 Dec 2023 | 85.68 | 86.28 | 84.91 | 86.01 | 85.73 | 74,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |