Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 May 2024 | 96.31 | 97.80 | 96.31 | 97.80 | 97.80 | 114 |
03 May 2024 | 99.53 | 99.53 | 97.33 | 97.33 | 97.33 | - |
02 May 2024 | 98.96 | 99.35 | 98.31 | 98.31 | 98.31 | 390 |
30 Apr 2024 | 105.86 | 105.86 | 105.52 | 105.52 | 105.52 | - |
29 Apr 2024 | 104.42 | 106.70 | 104.42 | 105.70 | 105.70 | 14 |
26 Apr 2024 | 104.94 | 104.94 | 104.76 | 104.76 | 104.76 | - |
25 Apr 2024 | 106.90 | 106.90 | 104.44 | 104.44 | 104.44 | 210 |
24 Apr 2024 | 105.50 | 106.44 | 104.96 | 105.80 | 105.80 | 200 |
23 Apr 2024 | 105.44 | 105.78 | 105.34 | 105.78 | 105.78 | 20 |
22 Apr 2024 | 104.30 | 104.30 | 104.30 | 104.30 | 104.30 | - |
19 Apr 2024 | 105.82 | 105.82 | 103.60 | 104.20 | 104.20 | - |
18 Apr 2024 | 108.24 | 109.30 | 106.84 | 106.84 | 106.84 | - |
17 Apr 2024 | 110.50 | 110.60 | 108.30 | 108.30 | 108.30 | - |
16 Apr 2024 | 110.00 | 110.82 | 110.00 | 110.72 | 110.72 | - |
15 Apr 2024 | 111.00 | 111.58 | 110.90 | 110.90 | 110.90 | - |
12 Apr 2024 | 110.82 | 110.82 | 110.82 | 110.82 | 110.82 | - |
11 Apr 2024 | 110.20 | 110.74 | 109.86 | 110.74 | 110.74 | 80 |
10 Apr 2024 | 109.58 | 110.62 | 109.58 | 110.22 | 110.22 | 18 |
09 Apr 2024 | 112.52 | 112.98 | 110.86 | 110.86 | 110.86 | 4 |
08 Apr 2024 | 112.44 | 112.56 | 112.40 | 112.56 | 112.56 | 45 |
05 Apr 2024 | 111.18 | 111.18 | 111.18 | 111.18 | 111.18 | - |
04 Apr 2024 | 110.92 | 110.92 | 110.92 | 110.92 | 110.92 | - |
03 Apr 2024 | 112.16 | 112.16 | 110.54 | 110.94 | 110.94 | 130 |
02 Apr 2024 | 114.38 | 114.38 | 114.38 | 114.38 | 114.38 | - |
28 Mar 2024 | 114.58 | 114.78 | 114.58 | 114.78 | 114.78 | - |
27 Mar 2024 | 113.56 | 113.56 | 113.56 | 113.56 | 113.56 | - |
26 Mar 2024 | 113.78 | 113.80 | 113.32 | 113.32 | 113.32 | 58 |
25 Mar 2024 | 114.30 | 114.30 | 113.70 | 113.70 | 113.70 | 150 |
22 Mar 2024 | 114.54 | 115.44 | 114.54 | 114.98 | 114.98 | 20 |
21 Mar 2024 | 110.96 | 113.80 | 110.96 | 113.80 | 113.80 | - |
20 Mar 2024 | 111.02 | 112.06 | 111.02 | 111.54 | 111.54 | 1,030 |
19 Mar 2024 | 110.46 | 112.50 | 110.46 | 111.16 | 111.16 | 9 |
18 Mar 2024 | 108.40 | 110.68 | 108.40 | 110.68 | 110.68 | 60 |
15 Mar 2024 | 105.70 | 106.62 | 105.70 | 106.62 | 106.62 | - |
14 Mar 2024 | 106.12 | 106.90 | 106.12 | 106.90 | 106.90 | 180 |
13 Mar 2024 | 104.88 | 105.70 | 104.88 | 105.66 | 105.66 | - |
12 Mar 2024 | 104.04 | 105.34 | 103.96 | 105.06 | 105.06 | - |
11 Mar 2024 | 104.44 | 105.06 | 103.56 | 103.56 | 103.56 | 286 |
08 Mar 2024 | 104.16 | 105.82 | 104.16 | 104.98 | 104.98 | - |
07 Mar 2024 | 105.70 | 108.00 | 104.44 | 104.44 | 104.44 | 190 |
06 Mar 2024 | 104.80 | 106.34 | 104.80 | 105.94 | 105.94 | 207 |
05 Mar 2024 | 103.08 | 106.36 | 103.08 | 105.88 | 105.88 | - |
04 Mar 2024 | 103.50 | 104.50 | 103.50 | 103.56 | 103.56 | 60 |
01 Mar 2024 | 102.52 | 103.50 | 102.52 | 103.50 | 103.50 | - |
29 Feb 2024 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | - |
28 Feb 2024 | 102.48 | 103.04 | 102.30 | 103.04 | 103.04 | - |
27 Feb 2024 | 103.12 | 103.20 | 103.12 | 103.14 | 103.14 | - |
26 Feb 2024 | 101.96 | 103.18 | 101.84 | 103.18 | 103.18 | 104 |
23 Feb 2024 | 101.92 | 102.04 | 101.92 | 102.00 | 102.00 | 30 |
22 Feb 2024 | 99.08 | 101.06 | 99.08 | 101.06 | 101.06 | - |
21 Feb 2024 | 99.05 | 99.05 | 98.76 | 98.78 | 98.78 | - |
20 Feb 2024 | 99.54 | 99.62 | 99.14 | 99.33 | 99.33 | - |
19 Feb 2024 | 99.78 | 99.92 | 99.78 | 99.92 | 99.92 | - |
16 Feb 2024 | 100.06 | 100.06 | 99.92 | 99.92 | 99.92 | - |
15 Feb 2024 | 99.34 | 99.34 | 99.34 | 99.34 | 99.34 | - |
14 Feb 2024 | 97.70 | 97.70 | 97.70 | 97.70 | 97.70 | - |
14 Feb 2024 | 0.27 Dividend | |||||
13 Feb 2024 | 98.13 | 98.13 | 97.21 | 97.21 | 96.94 | 100 |
12 Feb 2024 | 97.96 | 97.96 | 97.96 | 97.96 | 97.69 | - |
09 Feb 2024 | 97.70 | 97.78 | 97.70 | 97.78 | 97.51 | - |
08 Feb 2024 | 97.21 | 98.25 | 97.21 | 97.97 | 97.70 | - |
07 Feb 2024 | 96.68 | 97.76 | 96.36 | 97.76 | 97.49 | - |
06 Feb 2024 | 96.62 | 97.47 | 96.62 | 97.08 | 96.81 | 210 |
05 Feb 2024 | 95.29 | 95.37 | 95.29 | 95.37 | 95.11 | - |
02 Feb 2024 | 93.61 | 95.06 | 93.16 | 95.06 | 94.80 | - |
01 Feb 2024 | 92.79 | 92.88 | 92.75 | 92.75 | 92.49 | - |
31 Jan 2024 | 94.01 | 94.08 | 93.46 | 93.46 | 93.20 | - |
30 Jan 2024 | 93.37 | 93.90 | 93.08 | 93.90 | 93.64 | 40 |
29 Jan 2024 | 94.31 | 94.31 | 93.73 | 94.02 | 93.76 | 100 |
26 Jan 2024 | 93.86 | 94.76 | 93.86 | 94.76 | 94.50 | - |
25 Jan 2024 | 92.63 | 92.63 | 92.51 | 92.51 | 92.25 | - |
24 Jan 2024 | 93.01 | 93.01 | 92.55 | 92.55 | 92.29 | - |
23 Jan 2024 | 88.73 | 88.73 | 88.40 | 88.40 | 88.15 | - |
22 Jan 2024 | 88.12 | 89.63 | 88.12 | 88.96 | 88.71 | - |
19 Jan 2024 | 87.39 | 87.39 | 87.31 | 87.31 | 87.07 | - |
18 Jan 2024 | 86.07 | 87.77 | 86.07 | 87.77 | 87.53 | - |
17 Jan 2024 | 86.03 | 86.50 | 85.94 | 86.41 | 86.17 | - |
16 Jan 2024 | 85.64 | 86.17 | 85.64 | 86.17 | 85.93 | - |
15 Jan 2024 | 85.68 | 85.68 | 85.68 | 85.68 | 85.44 | - |
12 Jan 2024 | 85.92 | 86.23 | 85.90 | 85.90 | 85.66 | - |
11 Jan 2024 | 86.09 | 86.09 | 86.09 | 86.09 | 85.85 | - |
10 Jan 2024 | 86.47 | 86.47 | 86.10 | 86.10 | 85.86 | - |
09 Jan 2024 | 87.11 | 87.11 | 86.07 | 86.07 | 85.83 | - |
08 Jan 2024 | 85.00 | 86.51 | 85.00 | 86.51 | 86.27 | - |
05 Jan 2024 | 85.53 | 85.53 | 85.53 | 85.53 | 85.29 | - |
04 Jan 2024 | 86.75 | 86.75 | 85.73 | 85.94 | 85.70 | - |
03 Jan 2024 | 88.02 | 88.02 | 86.92 | 87.09 | 86.85 | - |
02 Jan 2024 | 88.37 | 88.98 | 88.37 | 88.57 | 88.32 | 152 |
29 Dec 2023 | 88.21 | 88.21 | 88.08 | 88.08 | 87.84 | - |
28 Dec 2023 | 87.78 | 87.79 | 87.78 | 87.79 | 87.55 | - |
27 Dec 2023 | 88.11 | 88.11 | 87.92 | 88.08 | 87.84 | - |
22 Dec 2023 | 87.62 | 88.09 | 87.62 | 88.09 | 87.85 | - |
21 Dec 2023 | 87.65 | 87.65 | 87.65 | 87.65 | 87.41 | - |
20 Dec 2023 | 88.11 | 88.11 | 88.11 | 88.11 | 87.87 | - |
19 Dec 2023 | 87.40 | 87.40 | 87.40 | 87.40 | 87.16 | - |
18 Dec 2023 | 88.12 | 88.12 | 87.56 | 87.56 | 87.32 | - |
15 Dec 2023 | 87.07 | 88.24 | 87.07 | 88.24 | 87.99 | 10 |
14 Dec 2023 | 87.34 | 87.34 | 86.67 | 86.67 | 86.43 | - |
14 Dec 2023 | 3.2 Dividend | |||||
13 Dec 2023 | 90.35 | 90.35 | 90.31 | 90.31 | 86.87 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |