Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 0.00 | 0.00 | 0.00 | 94.71 | 94.71 | - |
30 Apr 2024 | 96.37 | 96.37 | 96.37 | 96.37 | 96.37 | - |
29 Apr 2024 | 96.37 | 96.37 | 96.37 | 96.37 | 96.37 | - |
26 Apr 2024 | 95.41 | 97.14 | 95.41 | 96.37 | 96.37 | 363 |
25 Apr 2024 | 92.80 | 94.25 | 92.61 | 94.21 | 94.21 | 304 |
24 Apr 2024 | 94.56 | 94.89 | 93.53 | 94.07 | 94.07 | 767 |
23 Apr 2024 | 93.32 | 93.61 | 92.28 | 93.28 | 93.28 | 1,585 |
22 Apr 2024 | 93.62 | 95.28 | 92.77 | 95.12 | 95.12 | 861 |
19 Apr 2024 | 92.39 | 93.44 | 92.14 | 93.31 | 93.31 | 767 |
18 Apr 2024 | 91.04 | 92.71 | 90.75 | 92.41 | 92.41 | 235 |
17 Apr 2024 | 89.40 | 90.37 | 89.25 | 90.18 | 90.18 | 773 |
16 Apr 2024 | 90.46 | 91.59 | 90.16 | 91.06 | 91.06 | 1,200 |
15 Apr 2024 | 93.16 | 93.39 | 91.91 | 92.57 | 92.57 | 2,577 |
12 Apr 2024 | 96.45 | 96.45 | 92.51 | 92.76 | 92.76 | 1,144 |
11 Apr 2024 | 98.92 | 98.92 | 95.75 | 96.68 | 96.68 | 15,436 |
10 Apr 2024 | 99.35 | 100.27 | 98.15 | 98.84 | 98.84 | 583 |
09 Apr 2024 | 100.38 | 100.57 | 99.00 | 99.80 | 99.80 | 145 |
08 Apr 2024 | 96.98 | 97.10 | 96.45 | 96.93 | 96.93 | 211 |
05 Apr 2024 | 95.89 | 98.22 | 95.89 | 96.98 | 96.98 | 280 |
04 Apr 2024 | 97.52 | 97.62 | 96.65 | 96.92 | 96.92 | 2,941 |
03 Apr 2024 | 96.58 | 96.58 | 96.14 | 96.51 | 96.51 | 176 |
02 Apr 2024 | 96.29 | 97.39 | 96.01 | 97.09 | 97.09 | 818 |
28 Mar 2024 | 103.56 | 104.22 | 103.18 | 103.59 | 103.59 | 220 |
27 Mar 2024 | 102.89 | 104.00 | 102.88 | 103.83 | 103.83 | 525 |
26 Mar 2024 | 103.13 | 104.39 | 102.69 | 104.29 | 104.29 | 853 |
25 Mar 2024 | 103.95 | 104.40 | 102.72 | 103.45 | 103.45 | 373 |
22 Mar 2024 | 106.42 | 106.82 | 105.08 | 105.63 | 105.63 | 710 |
21 Mar 2024 | 107.81 | 107.91 | 106.01 | 107.19 | 107.19 | 408 |
20 Mar 2024 | 105.50 | 107.55 | 105.50 | 106.79 | 106.79 | 13,836 |
19 Mar 2024 | 104.39 | 105.63 | 103.66 | 105.36 | 105.36 | 125 |
18 Mar 2024 | 106.15 | 106.49 | 104.52 | 105.62 | 105.62 | 343 |
15 Mar 2024 | 108.26 | 108.46 | 106.87 | 107.19 | 107.19 | 103 |
14 Mar 2024 | 108.72 | 109.09 | 107.45 | 108.50 | 108.50 | 345 |
13 Mar 2024 | 109.10 | 111.03 | 109.10 | 110.57 | 110.57 | 200 |
13 Mar 2024 | 1.07985 Dividend | |||||
12 Mar 2024 | 108.45 | 108.83 | 107.77 | 108.83 | 107.75 | 352 |
11 Mar 2024 | 107.08 | 108.66 | 106.88 | 107.48 | 106.41 | 916 |
08 Mar 2024 | 106.13 | 106.85 | 105.30 | 105.79 | 104.74 | 233 |
07 Mar 2024 | 104.94 | 106.38 | 104.70 | 106.05 | 105.00 | 375 |
06 Mar 2024 | 108.00 | 108.00 | 102.35 | 102.66 | 101.64 | 767 |
05 Mar 2024 | 106.60 | 106.68 | 104.69 | 105.66 | 104.61 | 449 |
04 Mar 2024 | 111.61 | 111.80 | 108.27 | 108.56 | 107.49 | 366 |
01 Mar 2024 | 110.54 | 111.07 | 109.69 | 110.78 | 109.68 | 2,462 |
29 Feb 2024 | 113.00 | 113.44 | 103.70 | 108.12 | 107.05 | 1,562 |
28 Feb 2024 | 114.18 | 114.18 | 111.92 | 112.80 | 111.68 | 1,033 |
27 Feb 2024 | 111.54 | 114.50 | 111.14 | 113.60 | 112.47 | 770 |
26 Feb 2024 | 108.11 | 108.30 | 107.00 | 107.48 | 106.41 | 963 |
23 Feb 2024 | 108.72 | 108.72 | 107.78 | 108.17 | 107.10 | 449 |
22 Feb 2024 | 107.77 | 109.07 | 107.56 | 109.06 | 107.98 | 222 |
21 Feb 2024 | 108.60 | 109.09 | 106.28 | 106.45 | 105.39 | 368 |
20 Feb 2024 | 108.29 | 109.23 | 106.80 | 107.38 | 106.31 | 649 |
19 Feb 2024 | 108.36 | 108.36 | 108.36 | 108.36 | 107.28 | - |
16 Feb 2024 | 108.80 | 109.83 | 107.95 | 108.36 | 107.28 | 350 |
15 Feb 2024 | 107.58 | 108.14 | 106.80 | 107.23 | 106.17 | 144 |
14 Feb 2024 | 106.60 | 107.53 | 105.90 | 106.68 | 105.62 | 490 |
13 Feb 2024 | 106.57 | 106.63 | 104.65 | 104.70 | 103.66 | 636 |
12 Feb 2024 | 107.92 | 108.75 | 107.39 | 108.41 | 107.33 | 41,322 |
09 Feb 2024 | 106.07 | 106.62 | 104.22 | 106.61 | 105.55 | 480 |
08 Feb 2024 | 105.74 | 105.78 | 104.40 | 104.50 | 103.46 | 316 |
07 Feb 2024 | 104.23 | 106.26 | 103.89 | 106.01 | 104.96 | 7,047 |
06 Feb 2024 | 105.32 | 106.86 | 104.27 | 106.54 | 105.49 | 1,241 |
05 Feb 2024 | 100.33 | 101.25 | 100.19 | 100.65 | 99.65 | 3,226 |
02 Feb 2024 | 99.11 | 99.75 | 98.16 | 99.09 | 98.11 | 444 |
01 Feb 2024 | 101.14 | 101.75 | 100.13 | 101.36 | 100.35 | 407 |
31 Jan 2024 | 96.69 | 98.57 | 96.69 | 97.70 | 96.73 | 4,524 |
30 Jan 2024 | 96.48 | 98.59 | 96.33 | 97.34 | 96.37 | 1,471 |
29 Jan 2024 | 102.23 | 102.48 | 98.31 | 98.40 | 97.42 | 2,789 |
26 Jan 2024 | 102.29 | 102.37 | 101.19 | 102.14 | 101.13 | 969 |
25 Jan 2024 | 102.00 | 103.04 | 101.20 | 102.54 | 101.52 | 42,568 |
24 Jan 2024 | 101.89 | 103.30 | 99.58 | 100.51 | 99.51 | 7,405 |
23 Jan 2024 | 94.00 | 98.30 | 94.00 | 97.69 | 96.72 | 3,197 |
22 Jan 2024 | 88.29 | 91.21 | 88.10 | 91.15 | 90.24 | 1,647 |
19 Jan 2024 | 89.45 | 91.65 | 88.96 | 91.47 | 90.56 | 861 |
18 Jan 2024 | 88.50 | 89.64 | 87.87 | 89.03 | 88.15 | 1,090 |
17 Jan 2024 | 85.79 | 88.23 | 85.74 | 87.81 | 86.93 | 2,295 |
16 Jan 2024 | 89.72 | 91.57 | 89.41 | 90.18 | 89.29 | 958 |
15 Jan 2024 | 90.82 | 90.82 | 90.82 | 90.82 | 89.91 | - |
12 Jan 2024 | 89.78 | 91.14 | 89.78 | 90.82 | 89.91 | 4,183 |
11 Jan 2024 | 90.30 | 90.80 | 89.41 | 90.06 | 89.17 | 1,455 |
10 Jan 2024 | 89.70 | 90.06 | 89.00 | 89.21 | 88.32 | 1,873 |
09 Jan 2024 | 89.67 | 89.59 | 88.99 | 89.45 | 88.56 | 288 |
08 Jan 2024 | 90.65 | 90.65 | 88.77 | 90.30 | 89.40 | 1,108 |
05 Jan 2024 | 93.70 | 93.70 | 91.38 | 91.57 | 90.66 | 43,922 |
04 Jan 2024 | 96.21 | 96.21 | 93.98 | 95.71 | 94.76 | 63,468 |
03 Jan 2024 | 92.47 | 95.91 | 92.47 | 95.76 | 94.81 | 46,067 |
02 Jan 2024 | 95.11 | 95.11 | 91.74 | 92.63 | 91.71 | 46,399 |
29 Dec 2023 | 91.93 | 94.06 | 91.55 | 93.64 | 92.71 | 6,708 |
28 Dec 2023 | 90.24 | 90.69 | 89.17 | 89.32 | 88.43 | 13,302 |
27 Dec 2023 | 90.95 | 91.04 | 87.14 | 87.52 | 86.65 | 8,383 |
22 Dec 2023 | 83.51 | 89.90 | 79.88 | 88.46 | 87.58 | 55,051 |
21 Dec 2023 | 104.03 | 104.03 | 102.66 | 103.57 | 102.54 | 99 |
20 Dec 2023 | 103.79 | 103.89 | 102.79 | 103.09 | 102.07 | 443 |
19 Dec 2023 | 103.37 | 104.66 | 103.37 | 103.44 | 102.41 | 328 |
18 Dec 2023 | 102.27 | 102.84 | 101.84 | 102.53 | 101.51 | 437 |
15 Dec 2023 | 104.78 | 104.78 | 103.21 | 103.37 | 102.34 | 11,350 |
14 Dec 2023 | 104.16 | 104.94 | 103.56 | 104.08 | 103.05 | 649 |
13 Dec 2023 | 107.86 | 107.97 | 105.38 | 106.02 | 104.97 | 727 |
12 Dec 2023 | 106.09 | 106.47 | 105.21 | 106.40 | 105.34 | 133 |
11 Dec 2023 | 104.78 | 105.67 | 104.67 | 105.19 | 104.15 | 590 |
08 Dec 2023 | 104.89 | 104.99 | 104.11 | 104.47 | 103.43 | 5,941 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |