Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 95.65 | 95.65 | 95.65 | 95.65 | 95.65 | 14 |
16 May 2024 | 95.08 | 95.08 | 95.08 | 95.08 | 95.08 | - |
15 May 2024 | 93.25 | 93.25 | 93.25 | 93.25 | 93.25 | - |
14 May 2024 | 92.62 | 92.62 | 92.62 | 92.62 | 92.62 | - |
13 May 2024 | 92.30 | 92.30 | 92.30 | 92.30 | 92.30 | - |
10 May 2024 | 92.61 | 92.61 | 92.61 | 92.61 | 92.61 | - |
09 May 2024 | 90.39 | 90.39 | 90.39 | 90.39 | 90.39 | - |
08 May 2024 | 89.39 | 89.39 | 89.39 | 89.39 | 89.39 | - |
07 May 2024 | 89.03 | 89.03 | 89.03 | 89.03 | 89.03 | - |
06 May 2024 | 90.42 | 90.42 | 90.42 | 90.42 | 90.42 | - |
03 May 2024 | 89.84 | 89.84 | 89.84 | 89.84 | 89.84 | - |
02 May 2024 | 88.97 | 88.97 | 88.97 | 88.97 | 88.97 | - |
30 Apr 2024 | 88.96 | 88.96 | 88.96 | 88.96 | 88.96 | - |
29 Apr 2024 | 87.27 | 87.27 | 87.27 | 87.27 | 87.27 | - |
26 Apr 2024 | 88.10 | 88.10 | 88.10 | 88.10 | 88.10 | - |
25 Apr 2024 | 88.65 | 88.65 | 88.65 | 88.65 | 88.65 | - |
24 Apr 2024 | 89.28 | 89.28 | 89.28 | 89.28 | 89.28 | - |
23 Apr 2024 | 89.15 | 89.15 | 89.15 | 89.15 | 89.15 | - |
22 Apr 2024 | 89.33 | 89.33 | 89.33 | 89.33 | 89.33 | - |
19 Apr 2024 | 87.40 | 87.40 | 87.40 | 87.40 | 87.40 | - |
18 Apr 2024 | 87.70 | 87.70 | 87.70 | 87.70 | 87.70 | - |
17 Apr 2024 | 88.41 | 88.41 | 88.41 | 88.41 | 88.41 | - |
16 Apr 2024 | 89.91 | 89.91 | 89.91 | 89.91 | 89.91 | - |
15 Apr 2024 | 90.80 | 90.80 | 90.80 | 90.80 | 90.80 | - |
12 Apr 2024 | 90.53 | 90.53 | 90.53 | 90.53 | 90.53 | - |
11 Apr 2024 | 90.82 | 90.82 | 90.82 | 90.82 | 90.82 | - |
10 Apr 2024 | 93.89 | 93.89 | 93.89 | 93.89 | 93.89 | - |
09 Apr 2024 | 92.18 | 92.18 | 92.18 | 92.18 | 92.18 | - |
08 Apr 2024 | 92.85 | 92.85 | 92.85 | 92.85 | 92.85 | - |
05 Apr 2024 | 93.52 | 93.68 | 93.52 | 93.68 | 93.68 | 14 |
04 Apr 2024 | 94.21 | 94.21 | 94.21 | 94.21 | 94.21 | - |
03 Apr 2024 | 95.22 | 95.22 | 95.22 | 95.22 | 95.22 | - |
02 Apr 2024 | 97.01 | 97.01 | 97.01 | 97.01 | 97.01 | - |
28 Mar 2024 | 97.34 | 97.34 | 97.34 | 97.34 | 97.34 | - |
27 Mar 2024 | 94.10 | 94.16 | 94.10 | 94.16 | 94.16 | - |
26 Mar 2024 | 95.42 | 95.42 | 95.42 | 95.42 | 95.42 | - |
25 Mar 2024 | 94.84 | 94.84 | 94.84 | 94.84 | 94.84 | - |
22 Mar 2024 | 95.36 | 95.36 | 95.36 | 95.36 | 95.36 | - |
21 Mar 2024 | 95.66 | 95.66 | 95.66 | 95.66 | 95.66 | - |
20 Mar 2024 | 96.02 | 96.02 | 96.02 | 96.02 | 96.02 | - |
19 Mar 2024 | 95.72 | 95.72 | 95.72 | 95.72 | 95.72 | - |
18 Mar 2024 | 97.14 | 97.14 | 97.14 | 97.14 | 97.14 | - |
15 Mar 2024 | 97.42 | 97.42 | 97.42 | 97.42 | 97.42 | - |
14 Mar 2024 | 99.18 | 99.18 | 99.18 | 99.18 | 99.18 | - |
14 Mar 2024 | 1.565 Dividend | |||||
13 Mar 2024 | 101.40 | 101.40 | 101.40 | 101.40 | 99.84 | - |
12 Mar 2024 | 102.65 | 102.65 | 102.65 | 102.65 | 101.07 | - |
11 Mar 2024 | 103.00 | 103.00 | 103.00 | 103.00 | 101.41 | - |
08 Mar 2024 | 101.80 | 101.80 | 101.80 | 101.80 | 100.23 | - |
07 Mar 2024 | 102.55 | 102.55 | 102.55 | 102.55 | 100.97 | - |
06 Mar 2024 | 102.65 | 102.65 | 102.65 | 102.65 | 101.07 | - |
05 Mar 2024 | 103.60 | 103.60 | 103.60 | 103.60 | 102.00 | - |
04 Mar 2024 | 102.20 | 102.20 | 102.20 | 102.20 | 100.62 | - |
01 Mar 2024 | 101.65 | 101.65 | 101.65 | 101.65 | 100.08 | - |
29 Feb 2024 | 100.05 | 100.05 | 100.05 | 100.05 | 98.51 | - |
28 Feb 2024 | 97.44 | 97.44 | 97.44 | 97.44 | 95.94 | - |
27 Feb 2024 | 97.44 | 97.44 | 97.44 | 97.44 | 95.94 | - |
26 Feb 2024 | 100.15 | 100.15 | 98.20 | 98.20 | 96.68 | 60 |
23 Feb 2024 | 99.64 | 99.64 | 99.64 | 99.64 | 98.10 | - |
22 Feb 2024 | 99.66 | 99.66 | 99.66 | 99.66 | 98.12 | - |
21 Feb 2024 | 100.55 | 100.55 | 100.55 | 100.55 | 99.00 | - |
20 Feb 2024 | 100.20 | 100.20 | 100.20 | 100.20 | 98.65 | - |
19 Feb 2024 | 100.25 | 100.25 | 100.25 | 100.25 | 98.70 | - |
16 Feb 2024 | 100.20 | 100.20 | 100.20 | 100.20 | 98.65 | - |
15 Feb 2024 | 98.52 | 98.52 | 98.52 | 98.52 | 97.00 | - |
14 Feb 2024 | 98.20 | 98.20 | 98.20 | 98.20 | 96.68 | - |
13 Feb 2024 | 100.20 | 100.20 | 100.20 | 100.20 | 98.65 | - |
12 Feb 2024 | 100.25 | 100.25 | 100.25 | 100.25 | 98.70 | - |
09 Feb 2024 | 99.62 | 99.62 | 99.62 | 99.62 | 98.08 | - |
08 Feb 2024 | 98.96 | 98.96 | 98.96 | 98.96 | 97.43 | - |
07 Feb 2024 | 99.84 | 99.84 | 98.98 | 98.98 | 97.45 | 22 |
06 Feb 2024 | 98.10 | 98.10 | 98.10 | 98.10 | 96.59 | - |
05 Feb 2024 | 100.25 | 100.25 | 100.25 | 100.25 | 98.70 | - |
02 Feb 2024 | 102.25 | 102.25 | 102.25 | 102.25 | 100.67 | - |
01 Feb 2024 | 100.15 | 100.15 | 100.15 | 100.15 | 98.60 | - |
31 Jan 2024 | 99.66 | 99.66 | 99.66 | 99.66 | 98.12 | - |
30 Jan 2024 | 100.55 | 100.55 | 100.55 | 100.55 | 99.00 | - |
29 Jan 2024 | 100.45 | 100.45 | 100.45 | 100.45 | 98.90 | - |
26 Jan 2024 | 101.95 | 101.95 | 101.95 | 101.95 | 100.38 | - |
25 Jan 2024 | 97.68 | 97.68 | 97.68 | 97.68 | 96.17 | - |
24 Jan 2024 | 99.34 | 99.34 | 99.34 | 99.34 | 97.81 | - |
23 Jan 2024 | 99.56 | 99.56 | 99.56 | 99.56 | 98.02 | - |
22 Jan 2024 | 99.00 | 99.00 | 99.00 | 99.00 | 97.47 | - |
19 Jan 2024 | 98.96 | 98.96 | 98.96 | 98.96 | 97.43 | - |
18 Jan 2024 | 99.36 | 99.36 | 99.36 | 99.36 | 97.83 | - |
17 Jan 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 99.44 | - |
16 Jan 2024 | 102.05 | 102.05 | 102.05 | 102.05 | 100.47 | - |
15 Jan 2024 | 102.50 | 102.50 | 102.50 | 102.50 | 100.92 | - |
12 Jan 2024 | 102.50 | 102.50 | 102.50 | 102.50 | 100.92 | - |
11 Jan 2024 | 103.20 | 103.20 | 103.20 | 103.20 | 101.61 | - |
10 Jan 2024 | 103.95 | 103.95 | 103.95 | 103.95 | 102.35 | - |
09 Jan 2024 | 104.60 | 104.60 | 104.60 | 104.60 | 102.99 | - |
08 Jan 2024 | 103.70 | 103.70 | 103.70 | 103.70 | 102.10 | - |
05 Jan 2024 | 104.15 | 104.15 | 104.15 | 104.15 | 102.54 | - |
04 Jan 2024 | 103.75 | 103.75 | 103.75 | 103.75 | 102.15 | - |
03 Jan 2024 | 106.25 | 106.25 | 106.25 | 106.25 | 104.61 | - |
02 Jan 2024 | 104.30 | 104.30 | 104.30 | 104.30 | 102.69 | - |
29 Dec 2023 | 104.75 | 104.75 | 104.70 | 104.70 | 103.08 | - |
28 Dec 2023 | 104.30 | 104.30 | 104.30 | 104.30 | 102.69 | - |
27 Dec 2023 | 104.55 | 104.55 | 104.55 | 104.55 | 102.94 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |