Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 99.59 | 100.17 | 94.92 | 95.01 | 95.01 | 5,798,862 |
02 May 2024 | 94.79 | 97.20 | 93.94 | 97.13 | 97.13 | 6,504,100 |
01 May 2024 | 95.80 | 97.57 | 94.03 | 95.12 | 95.12 | 5,697,800 |
30 Apr 2024 | 93.88 | 95.21 | 92.98 | 93.07 | 93.07 | 3,465,000 |
29 Apr 2024 | 95.60 | 96.11 | 94.29 | 95.28 | 95.28 | 3,229,200 |
26 Apr 2024 | 95.82 | 96.86 | 94.72 | 95.54 | 95.54 | 1,965,900 |
25 Apr 2024 | 93.74 | 96.22 | 93.61 | 94.87 | 94.87 | 4,945,000 |
24 Apr 2024 | 98.42 | 98.55 | 95.98 | 96.77 | 96.77 | 3,639,200 |
23 Apr 2024 | 95.00 | 98.19 | 94.37 | 97.97 | 97.97 | 3,025,700 |
22 Apr 2024 | 94.09 | 95.22 | 92.75 | 94.47 | 94.47 | 3,079,800 |
19 Apr 2024 | 93.71 | 94.24 | 91.92 | 92.62 | 92.62 | 4,472,800 |
18 Apr 2024 | 94.96 | 95.88 | 93.12 | 93.35 | 93.35 | 4,645,200 |
17 Apr 2024 | 97.20 | 97.39 | 94.05 | 94.63 | 94.63 | 2,352,300 |
16 Apr 2024 | 95.82 | 97.09 | 94.10 | 96.29 | 96.29 | 4,909,400 |
15 Apr 2024 | 98.81 | 99.22 | 95.11 | 95.84 | 95.84 | 3,351,100 |
12 Apr 2024 | 99.09 | 99.83 | 96.89 | 97.29 | 97.29 | 2,829,400 |
11 Apr 2024 | 98.99 | 102.76 | 98.96 | 100.45 | 100.45 | 5,795,900 |
10 Apr 2024 | 97.14 | 101.23 | 97.02 | 99.01 | 99.01 | 3,808,300 |
09 Apr 2024 | 102.00 | 102.60 | 98.98 | 100.27 | 100.27 | 1,922,400 |
08 Apr 2024 | 101.00 | 102.12 | 100.77 | 101.65 | 101.65 | 2,078,300 |
05 Apr 2024 | 98.93 | 101.47 | 98.46 | 100.93 | 100.93 | 2,663,000 |
04 Apr 2024 | 100.20 | 101.29 | 97.80 | 98.17 | 98.17 | 2,156,700 |
03 Apr 2024 | 97.94 | 100.29 | 97.94 | 99.55 | 99.55 | 2,130,000 |
02 Apr 2024 | 98.87 | 98.87 | 96.61 | 97.90 | 97.90 | 2,262,000 |
01 Apr 2024 | 100.24 | 100.97 | 99.57 | 100.00 | 100.00 | 2,316,800 |
28 Mar 2024 | 100.60 | 101.47 | 99.74 | 100.58 | 100.58 | 3,235,200 |
27 Mar 2024 | 101.94 | 102.44 | 100.09 | 100.51 | 100.51 | 3,257,500 |
26 Mar 2024 | 101.53 | 101.91 | 100.85 | 101.05 | 101.05 | 2,330,000 |
25 Mar 2024 | 100.76 | 101.77 | 100.76 | 100.85 | 100.85 | 1,937,900 |
22 Mar 2024 | 101.66 | 101.66 | 100.26 | 100.76 | 100.76 | 2,588,500 |
21 Mar 2024 | 99.32 | 103.48 | 99.32 | 101.64 | 101.64 | 4,760,200 |
20 Mar 2024 | 95.91 | 98.70 | 95.48 | 98.60 | 98.60 | 2,837,000 |
19 Mar 2024 | 95.14 | 96.56 | 94.66 | 95.76 | 95.76 | 2,027,700 |
18 Mar 2024 | 97.33 | 97.50 | 94.88 | 95.15 | 95.15 | 3,950,300 |
15 Mar 2024 | 95.90 | 97.65 | 95.90 | 96.70 | 96.70 | 2,904,400 |
14 Mar 2024 | 98.60 | 98.75 | 95.93 | 96.84 | 96.84 | 1,958,100 |
13 Mar 2024 | 99.00 | 100.39 | 97.72 | 97.96 | 97.96 | 3,886,200 |
12 Mar 2024 | 98.00 | 99.41 | 97.53 | 99.18 | 99.18 | 1,804,100 |
11 Mar 2024 | 98.27 | 98.52 | 97.02 | 97.39 | 97.39 | 3,479,700 |
08 Mar 2024 | 98.42 | 99.67 | 98.00 | 98.65 | 98.65 | 3,107,900 |
07 Mar 2024 | 96.89 | 98.51 | 96.89 | 97.98 | 97.98 | 2,598,300 |
06 Mar 2024 | 97.51 | 98.41 | 96.59 | 97.00 | 97.00 | 3,419,800 |
05 Mar 2024 | 98.00 | 98.24 | 96.30 | 96.61 | 96.61 | 3,222,600 |
04 Mar 2024 | 95.96 | 99.48 | 95.47 | 98.62 | 98.62 | 7,643,700 |
01 Mar 2024 | 100.10 | 101.80 | 97.54 | 98.93 | 98.93 | 5,457,100 |
29 Feb 2024 | 96.53 | 98.54 | 96.11 | 98.26 | 98.26 | 6,604,700 |
28 Feb 2024 | 95.87 | 96.20 | 95.18 | 95.85 | 95.85 | 2,616,400 |
27 Feb 2024 | 95.97 | 96.61 | 95.42 | 96.02 | 96.02 | 3,406,600 |
26 Feb 2024 | 96.81 | 96.95 | 95.46 | 95.80 | 95.80 | 2,048,800 |
23 Feb 2024 | 96.40 | 97.46 | 95.26 | 95.80 | 95.80 | 2,373,800 |
22 Feb 2024 | 95.54 | 97.11 | 95.32 | 95.77 | 95.77 | 3,943,800 |
21 Feb 2024 | 92.44 | 93.68 | 92.15 | 93.66 | 93.66 | 3,569,800 |
20 Feb 2024 | 94.83 | 94.89 | 93.10 | 93.14 | 93.14 | 4,874,500 |
16 Feb 2024 | 96.22 | 96.46 | 95.36 | 95.66 | 95.66 | 3,477,200 |
15 Feb 2024 | 95.87 | 96.92 | 95.47 | 96.22 | 96.22 | 5,921,900 |
15 Feb 2024 | 0.165 Dividend | |||||
14 Feb 2024 | 97.37 | 97.79 | 95.88 | 95.95 | 95.78 | 7,349,300 |
13 Feb 2024 | 94.83 | 96.98 | 94.20 | 95.88 | 95.72 | 4,600,600 |
12 Feb 2024 | 97.32 | 98.63 | 96.35 | 97.62 | 97.45 | 3,042,700 |
09 Feb 2024 | 96.93 | 97.27 | 96.10 | 97.03 | 96.86 | 5,026,000 |
08 Feb 2024 | 95.51 | 97.94 | 94.92 | 96.55 | 96.38 | 6,753,600 |
07 Feb 2024 | 94.09 | 95.47 | 93.28 | 94.73 | 94.57 | 5,437,100 |
06 Feb 2024 | 92.08 | 93.69 | 90.40 | 93.58 | 93.42 | 7,651,700 |
05 Feb 2024 | 88.68 | 88.87 | 87.28 | 88.45 | 88.30 | 4,246,700 |
02 Feb 2024 | 87.79 | 89.84 | 87.62 | 89.52 | 89.37 | 2,798,700 |
01 Feb 2024 | 87.03 | 88.28 | 85.19 | 88.15 | 88.00 | 3,807,600 |
31 Jan 2024 | 87.87 | 88.51 | 86.55 | 86.58 | 86.43 | 4,442,600 |
30 Jan 2024 | 86.54 | 88.17 | 86.33 | 87.77 | 87.62 | 3,921,800 |
29 Jan 2024 | 86.89 | 87.42 | 86.10 | 87.16 | 87.01 | 2,614,300 |
26 Jan 2024 | 85.17 | 86.79 | 84.68 | 86.75 | 86.60 | 4,084,900 |
25 Jan 2024 | 84.00 | 85.38 | 83.37 | 85.35 | 85.20 | 3,838,200 |
24 Jan 2024 | 84.66 | 84.66 | 83.01 | 83.34 | 83.20 | 3,310,800 |
23 Jan 2024 | 84.20 | 84.47 | 83.54 | 83.99 | 83.85 | 2,083,400 |
22 Jan 2024 | 85.00 | 85.33 | 84.12 | 84.26 | 84.12 | 2,247,400 |
19 Jan 2024 | 81.91 | 84.34 | 81.14 | 84.19 | 84.05 | 3,989,300 |
18 Jan 2024 | 82.01 | 82.38 | 80.89 | 81.56 | 81.42 | 1,519,900 |
17 Jan 2024 | 80.54 | 81.69 | 80.48 | 81.20 | 81.06 | 1,692,300 |
16 Jan 2024 | 80.95 | 81.75 | 80.20 | 81.55 | 81.41 | 2,334,300 |
12 Jan 2024 | 82.44 | 82.85 | 81.50 | 81.79 | 81.65 | 1,991,800 |
11 Jan 2024 | 82.68 | 82.85 | 81.16 | 81.87 | 81.73 | 3,192,400 |
10 Jan 2024 | 81.17 | 82.78 | 80.64 | 82.42 | 82.28 | 3,451,900 |
09 Jan 2024 | 81.35 | 81.69 | 80.68 | 81.40 | 81.26 | 2,075,700 |
08 Jan 2024 | 81.85 | 82.21 | 81.02 | 82.12 | 81.98 | 2,299,200 |
05 Jan 2024 | 79.53 | 81.54 | 79.53 | 81.27 | 81.13 | 2,314,400 |
04 Jan 2024 | 80.00 | 80.80 | 79.88 | 79.96 | 79.82 | 1,666,400 |
03 Jan 2024 | 80.23 | 80.62 | 78.95 | 79.89 | 79.75 | 3,172,000 |
02 Jan 2024 | 82.00 | 82.39 | 80.22 | 81.31 | 81.17 | 3,273,200 |
29 Dec 2023 | 83.73 | 83.73 | 82.66 | 82.85 | 82.71 | 1,699,400 |
28 Dec 2023 | 82.97 | 83.72 | 82.97 | 83.58 | 83.44 | 974,100 |
27 Dec 2023 | 82.50 | 83.74 | 82.05 | 83.34 | 83.20 | 1,353,400 |
26 Dec 2023 | 81.50 | 82.50 | 81.16 | 82.18 | 82.04 | 2,245,200 |
22 Dec 2023 | 81.62 | 82.44 | 81.12 | 81.92 | 81.78 | 4,140,300 |
21 Dec 2023 | 82.85 | 82.97 | 80.01 | 81.85 | 81.71 | 5,426,700 |
20 Dec 2023 | 84.26 | 84.74 | 82.01 | 82.03 | 81.89 | 4,570,900 |
19 Dec 2023 | 84.50 | 85.66 | 84.18 | 84.69 | 84.54 | 3,374,700 |
18 Dec 2023 | 83.85 | 85.21 | 83.78 | 84.47 | 84.32 | 5,461,000 |
15 Dec 2023 | 83.01 | 84.18 | 82.41 | 83.81 | 83.67 | 8,285,100 |
14 Dec 2023 | 80.57 | 83.42 | 80.46 | 83.01 | 82.87 | 6,023,500 |
13 Dec 2023 | 77.14 | 80.10 | 77.02 | 79.58 | 79.44 | 4,566,900 |
12 Dec 2023 | 77.24 | 77.96 | 76.87 | 77.54 | 77.41 | 2,368,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |