Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 104.10 | 104.75 | 103.30 | 104.75 | 104.75 | 69 |
02 May 2024 | 104.70 | 105.00 | 103.20 | 103.65 | 103.65 | - |
30 Apr 2024 | 104.50 | 104.50 | 103.30 | 103.70 | 103.70 | - |
29 Apr 2024 | 103.30 | 104.55 | 103.05 | 104.45 | 104.45 | - |
26 Apr 2024 | 103.45 | 103.75 | 102.60 | 103.40 | 103.40 | - |
25 Apr 2024 | 105.05 | 105.05 | 103.30 | 103.70 | 103.70 | - |
24 Apr 2024 | 104.85 | 105.15 | 104.65 | 105.05 | 105.05 | - |
23 Apr 2024 | 104.65 | 104.90 | 104.15 | 104.40 | 104.40 | - |
22 Apr 2024 | 104.05 | 105.15 | 104.00 | 105.15 | 105.15 | - |
19 Apr 2024 | 101.25 | 103.75 | 101.25 | 103.75 | 103.75 | - |
18 Apr 2024 | 100.75 | 102.00 | 100.65 | 101.50 | 101.50 | - |
17 Apr 2024 | 101.35 | 101.55 | 100.50 | 100.80 | 100.80 | - |
16 Apr 2024 | 101.90 | 102.85 | 101.00 | 101.20 | 101.20 | - |
15 Apr 2024 | 103.00 | 104.60 | 102.30 | 102.30 | 102.30 | - |
12 Apr 2024 | 103.95 | 104.50 | 102.90 | 103.30 | 103.30 | - |
11 Apr 2024 | 104.90 | 104.95 | 103.25 | 104.30 | 104.30 | - |
10 Apr 2024 | 105.40 | 105.45 | 104.25 | 104.55 | 104.55 | - |
09 Apr 2024 | 106.35 | 106.35 | 104.70 | 104.85 | 104.85 | - |
08 Apr 2024 | 106.70 | 107.05 | 106.40 | 106.60 | 106.60 | - |
05 Apr 2024 | 107.10 | 107.30 | 106.70 | 106.95 | 106.95 | - |
04 Apr 2024 | 107.95 | 108.90 | 107.65 | 107.65 | 107.65 | - |
03 Apr 2024 | 107.80 | 108.65 | 107.75 | 107.75 | 107.75 | - |
02 Apr 2024 | 108.30 | 108.45 | 107.95 | 108.00 | 108.00 | - |
28 Mar 2024 | 108.05 | 109.10 | 108.05 | 109.10 | 109.10 | - |
27 Mar 2024 | 107.20 | 107.85 | 107.15 | 107.60 | 107.60 | - |
26 Mar 2024 | 106.55 | 107.20 | 106.55 | 107.20 | 107.20 | - |
25 Mar 2024 | 105.80 | 106.95 | 105.70 | 106.65 | 106.65 | - |
22 Mar 2024 | 106.60 | 107.00 | 106.20 | 106.20 | 106.20 | - |
21 Mar 2024 | 105.70 | 106.95 | 105.70 | 106.60 | 106.60 | - |
20 Mar 2024 | 104.65 | 105.65 | 104.65 | 105.65 | 105.65 | - |
19 Mar 2024 | 104.10 | 104.80 | 104.05 | 104.70 | 104.70 | - |
18 Mar 2024 | 103.65 | 104.75 | 103.60 | 104.30 | 104.30 | - |
15 Mar 2024 | 102.60 | 103.40 | 102.60 | 103.05 | 103.05 | - |
14 Mar 2024 | 103.15 | 103.50 | 101.95 | 102.25 | 102.25 | - |
13 Mar 2024 | 102.25 | 103.45 | 102.25 | 102.90 | 102.90 | - |
12 Mar 2024 | 102.05 | 102.70 | 101.90 | 102.20 | 102.20 | - |
11 Mar 2024 | 101.40 | 102.00 | 101.10 | 102.00 | 102.00 | - |
08 Mar 2024 | 101.10 | 101.85 | 100.95 | 101.40 | 101.40 | - |
07 Mar 2024 | 100.35 | 101.90 | 100.30 | 101.00 | 101.00 | - |
06 Mar 2024 | 100.35 | 100.65 | 99.96 | 100.50 | 100.50 | - |
05 Mar 2024 | 98.44 | 100.50 | 98.44 | 99.80 | 99.80 | - |
04 Mar 2024 | 99.44 | 99.44 | 98.52 | 98.52 | 98.52 | - |
01 Mar 2024 | 100.95 | 100.95 | 99.28 | 99.70 | 99.70 | - |
29 Feb 2024 | 99.60 | 100.60 | 99.24 | 100.60 | 100.60 | - |
28 Feb 2024 | 99.36 | 100.15 | 99.28 | 99.60 | 99.60 | - |
27 Feb 2024 | 98.58 | 99.28 | 98.58 | 99.12 | 99.12 | - |
26 Feb 2024 | 99.70 | 99.74 | 98.52 | 98.74 | 98.74 | - |
23 Feb 2024 | 100.15 | 100.55 | 100.00 | 100.10 | 100.10 | - |
22 Feb 2024 | 99.50 | 100.35 | 99.34 | 100.25 | 100.25 | - |
21 Feb 2024 | 99.14 | 99.54 | 98.82 | 99.26 | 99.26 | - |
20 Feb 2024 | 99.40 | 99.78 | 98.66 | 99.22 | 99.22 | - |
19 Feb 2024 | 99.60 | 99.70 | 99.52 | 99.52 | 99.52 | - |
16 Feb 2024 | 100.15 | 100.40 | 99.48 | 99.48 | 99.48 | - |
16 Feb 2024 | 1.3 Dividend | |||||
15 Feb 2024 | 99.34 | 102.05 | 99.24 | 101.45 | 100.15 | - |
14 Feb 2024 | 98.00 | 99.80 | 98.00 | 99.26 | 97.99 | - |
13 Feb 2024 | 99.60 | 100.00 | 97.68 | 97.76 | 96.51 | - |
12 Feb 2024 | 97.80 | 100.10 | 97.78 | 99.62 | 98.34 | - |
09 Feb 2024 | 100.70 | 100.75 | 97.64 | 97.64 | 96.39 | - |
08 Feb 2024 | 101.20 | 101.45 | 99.84 | 100.90 | 99.61 | - |
07 Feb 2024 | 96.12 | 101.40 | 95.82 | 101.30 | 100.00 | - |
06 Feb 2024 | 95.52 | 96.44 | 95.52 | 96.10 | 94.87 | - |
05 Feb 2024 | 95.60 | 95.90 | 94.94 | 95.80 | 94.57 | - |
02 Feb 2024 | 94.48 | 95.78 | 94.26 | 95.78 | 94.55 | - |
01 Feb 2024 | 97.26 | 97.36 | 93.04 | 94.40 | 93.19 | - |
31 Jan 2024 | 98.56 | 98.70 | 97.12 | 97.12 | 95.88 | - |
30 Jan 2024 | 97.42 | 98.30 | 97.16 | 98.30 | 97.04 | - |
29 Jan 2024 | 97.84 | 98.10 | 97.12 | 97.28 | 96.03 | - |
26 Jan 2024 | 97.18 | 97.82 | 97.18 | 97.78 | 96.53 | - |
25 Jan 2024 | 96.52 | 97.46 | 96.06 | 97.46 | 96.21 | - |
24 Jan 2024 | 96.12 | 96.76 | 95.76 | 96.14 | 94.91 | - |
23 Jan 2024 | 95.70 | 96.76 | 95.68 | 96.42 | 95.18 | - |
22 Jan 2024 | 94.96 | 95.90 | 94.82 | 95.88 | 94.65 | - |
19 Jan 2024 | 93.54 | 94.88 | 93.50 | 94.80 | 93.59 | - |
18 Jan 2024 | 93.36 | 93.76 | 92.94 | 93.76 | 92.56 | - |
17 Jan 2024 | 94.14 | 94.66 | 93.46 | 93.64 | 92.44 | - |
16 Jan 2024 | 94.20 | 94.60 | 93.76 | 94.18 | 92.97 | - |
15 Jan 2024 | 94.22 | 94.30 | 93.98 | 94.20 | 92.99 | - |
12 Jan 2024 | 94.12 | 94.72 | 93.72 | 94.14 | 92.93 | - |
11 Jan 2024 | 94.64 | 94.72 | 93.86 | 94.16 | 92.95 | - |
10 Jan 2024 | 94.34 | 94.52 | 93.88 | 94.52 | 93.31 | - |
09 Jan 2024 | 95.28 | 95.28 | 94.10 | 94.50 | 93.29 | - |
08 Jan 2024 | 94.96 | 95.46 | 94.56 | 95.34 | 94.12 | - |
05 Jan 2024 | 94.10 | 95.22 | 93.94 | 95.06 | 93.84 | - |
04 Jan 2024 | 94.14 | 95.04 | 93.84 | 94.16 | 92.95 | - |
03 Jan 2024 | 93.90 | 94.86 | 93.90 | 94.36 | 93.15 | - |
02 Jan 2024 | 94.04 | 95.76 | 94.02 | 95.24 | 94.02 | - |
29 Dec 2023 | 93.90 | 93.90 | 93.00 | 93.28 | 92.08 | 69 |
28 Dec 2023 | 93.46 | 94.12 | 93.10 | 94.12 | 92.91 | - |
27 Dec 2023 | 93.96 | 93.96 | 93.22 | 93.30 | 92.10 | - |
22 Dec 2023 | 93.54 | 94.32 | 93.34 | 94.06 | 92.85 | - |
21 Dec 2023 | 93.90 | 94.08 | 93.08 | 93.62 | 92.42 | - |
20 Dec 2023 | 95.18 | 95.62 | 94.08 | 94.08 | 92.87 | - |
19 Dec 2023 | 94.40 | 95.42 | 93.86 | 94.96 | 93.74 | - |
18 Dec 2023 | 95.36 | 95.44 | 94.52 | 94.54 | 93.33 | - |
15 Dec 2023 | 95.84 | 96.30 | 94.86 | 94.86 | 93.64 | - |
14 Dec 2023 | 95.46 | 96.74 | 95.16 | 95.74 | 94.51 | - |
13 Dec 2023 | 94.80 | 95.86 | 94.74 | 95.86 | 94.63 | - |
12 Dec 2023 | 94.32 | 94.94 | 94.16 | 94.56 | 93.35 | - |
11 Dec 2023 | 93.72 | 95.26 | 93.68 | 94.22 | 93.01 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |