Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 106.64 | 106.64 | 106.64 | 106.64 | 106.64 | 31 |
02 May 2024 | 103.88 | 103.88 | 103.88 | 103.88 | 103.88 | - |
30 Apr 2024 | 106.56 | 106.56 | 106.56 | 106.56 | 106.56 | - |
29 Apr 2024 | 106.16 | 106.16 | 106.16 | 106.16 | 106.16 | - |
26 Apr 2024 | 103.80 | 103.80 | 103.80 | 103.80 | 103.80 | - |
25 Apr 2024 | 104.54 | 104.54 | 104.54 | 104.54 | 104.54 | - |
24 Apr 2024 | 105.22 | 105.22 | 105.22 | 105.22 | 105.22 | - |
23 Apr 2024 | 100.88 | 100.88 | 100.88 | 100.88 | 100.88 | - |
22 Apr 2024 | 98.50 | 98.50 | 98.50 | 98.50 | 98.50 | - |
19 Apr 2024 | 98.11 | 98.11 | 98.11 | 98.11 | 98.11 | - |
18 Apr 2024 | 99.43 | 99.43 | 99.43 | 99.43 | 99.43 | - |
17 Apr 2024 | 99.93 | 99.93 | 99.93 | 99.93 | 99.93 | - |
16 Apr 2024 | 101.84 | 101.84 | 101.84 | 101.84 | 101.84 | - |
15 Apr 2024 | 104.18 | 104.18 | 104.18 | 104.18 | 104.18 | - |
12 Apr 2024 | 103.10 | 103.10 | 103.10 | 103.10 | 103.10 | - |
11 Apr 2024 | 101.44 | 101.44 | 101.44 | 101.44 | 101.44 | - |
10 Apr 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - |
09 Apr 2024 | 105.54 | 105.54 | 105.54 | 105.54 | 105.54 | - |
08 Apr 2024 | 106.92 | 106.92 | 106.92 | 106.92 | 106.92 | - |
05 Apr 2024 | 105.02 | 105.02 | 105.02 | 105.02 | 105.02 | - |
04 Apr 2024 | 106.44 | 106.44 | 106.44 | 106.44 | 106.44 | - |
03 Apr 2024 | 105.28 | 105.28 | 105.28 | 105.28 | 105.28 | - |
02 Apr 2024 | 110.70 | 110.70 | 105.66 | 105.66 | 105.66 | 31 |
28 Mar 2024 | 108.60 | 108.60 | 108.60 | 108.60 | 108.60 | - |
27 Mar 2024 | 107.05 | 107.05 | 107.05 | 107.05 | 107.05 | - |
26 Mar 2024 | 106.40 | 106.40 | 106.40 | 106.40 | 106.40 | - |
25 Mar 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | - |
22 Mar 2024 | 106.60 | 106.60 | 106.60 | 106.60 | 106.60 | - |
21 Mar 2024 | 104.35 | 104.35 | 104.35 | 104.35 | 104.35 | - |
20 Mar 2024 | 102.25 | 104.45 | 102.25 | 104.45 | 104.45 | 10 |
19 Mar 2024 | 101.05 | 101.05 | 101.05 | 101.05 | 101.05 | - |
18 Mar 2024 | 101.65 | 101.65 | 101.65 | 101.65 | 101.65 | - |
15 Mar 2024 | 100.40 | 100.40 | 100.40 | 100.40 | 100.40 | - |
14 Mar 2024 | 103.80 | 103.80 | 101.60 | 101.60 | 101.60 | 10 |
14 Mar 2024 | 0.2 Dividend | |||||
13 Mar 2024 | 102.40 | 102.40 | 102.40 | 102.40 | 102.20 | - |
12 Mar 2024 | 101.25 | 101.25 | 101.25 | 101.25 | 101.05 | - |
11 Mar 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 100.80 | - |
08 Mar 2024 | 103.60 | 103.60 | 103.60 | 103.60 | 103.40 | - |
07 Mar 2024 | 101.55 | 101.55 | 101.55 | 101.55 | 101.35 | - |
06 Mar 2024 | 101.40 | 101.40 | 101.40 | 101.40 | 101.20 | - |
05 Mar 2024 | 101.65 | 101.65 | 101.65 | 101.65 | 101.45 | - |
04 Mar 2024 | 101.95 | 101.95 | 101.95 | 101.95 | 101.75 | - |
01 Mar 2024 | 100.20 | 100.20 | 100.20 | 100.20 | 100.00 | - |
29 Feb 2024 | 97.82 | 97.82 | 97.82 | 97.82 | 97.63 | - |
28 Feb 2024 | 98.26 | 98.26 | 98.26 | 98.26 | 98.07 | - |
27 Feb 2024 | 97.44 | 97.44 | 97.44 | 97.44 | 97.25 | - |
26 Feb 2024 | 97.20 | 97.20 | 97.20 | 97.20 | 97.01 | - |
23 Feb 2024 | 96.48 | 96.48 | 96.48 | 96.48 | 96.29 | - |
22 Feb 2024 | 95.58 | 95.58 | 95.58 | 95.58 | 95.39 | - |
21 Feb 2024 | 94.90 | 94.90 | 94.90 | 94.90 | 94.71 | - |
20 Feb 2024 | 92.90 | 92.90 | 92.90 | 92.90 | 92.72 | - |
19 Feb 2024 | 93.86 | 93.86 | 93.86 | 93.86 | 93.68 | - |
16 Feb 2024 | 96.56 | 96.56 | 96.56 | 96.56 | 96.37 | - |
15 Feb 2024 | 96.66 | 96.66 | 96.66 | 96.66 | 96.47 | - |
14 Feb 2024 | 94.94 | 94.94 | 94.94 | 94.94 | 94.75 | - |
13 Feb 2024 | 97.68 | 97.68 | 97.68 | 97.68 | 97.49 | - |
12 Feb 2024 | 95.18 | 95.18 | 95.18 | 95.18 | 94.99 | - |
09 Feb 2024 | 95.40 | 95.40 | 95.40 | 95.40 | 95.21 | - |
08 Feb 2024 | 94.96 | 94.96 | 94.96 | 94.96 | 94.77 | - |
07 Feb 2024 | 95.02 | 95.02 | 95.02 | 95.02 | 94.83 | - |
06 Feb 2024 | 96.74 | 96.74 | 96.74 | 96.74 | 96.55 | - |
05 Feb 2024 | 98.40 | 98.40 | 98.40 | 98.40 | 98.21 | 100 |
02 Feb 2024 | 97.86 | 97.86 | 97.86 | 97.86 | 97.67 | - |
01 Feb 2024 | 96.56 | 96.56 | 96.56 | 96.56 | 96.37 | - |
31 Jan 2024 | 97.30 | 97.30 | 97.30 | 97.30 | 97.11 | - |
30 Jan 2024 | 97.52 | 97.52 | 97.52 | 97.52 | 97.33 | - |
29 Jan 2024 | 96.50 | 96.50 | 96.50 | 96.50 | 96.31 | - |
26 Jan 2024 | 96.24 | 96.24 | 96.24 | 96.24 | 96.05 | - |
25 Jan 2024 | 94.04 | 94.04 | 94.04 | 94.04 | 93.86 | - |
24 Jan 2024 | 95.22 | 95.22 | 95.22 | 95.22 | 95.03 | - |
23 Jan 2024 | 99.74 | 99.74 | 99.74 | 99.74 | 99.55 | - |
22 Jan 2024 | 96.94 | 96.94 | 96.94 | 96.94 | 96.75 | - |
19 Jan 2024 | 95.38 | 95.38 | 95.38 | 95.38 | 95.19 | - |
18 Jan 2024 | 94.82 | 94.82 | 94.82 | 94.82 | 94.63 | - |
17 Jan 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 94.81 | - |
16 Jan 2024 | 95.46 | 95.46 | 95.46 | 95.46 | 95.27 | - |
15 Jan 2024 | 95.98 | 95.98 | 95.98 | 95.98 | 95.79 | - |
12 Jan 2024 | 95.98 | 95.98 | 95.98 | 95.98 | 95.79 | - |
11 Jan 2024 | 95.76 | 95.76 | 95.76 | 95.76 | 95.57 | - |
10 Jan 2024 | 94.06 | 94.06 | 94.06 | 94.06 | 93.88 | - |
09 Jan 2024 | 94.24 | 94.24 | 94.24 | 94.24 | 94.06 | - |
08 Jan 2024 | 91.92 | 91.92 | 91.92 | 91.92 | 91.74 | - |
05 Jan 2024 | 91.36 | 91.36 | 91.36 | 91.36 | 91.18 | - |
04 Jan 2024 | 91.78 | 91.78 | 91.78 | 91.78 | 91.60 | - |
03 Jan 2024 | 92.20 | 92.20 | 92.20 | 92.20 | 92.02 | - |
02 Jan 2024 | 93.32 | 93.32 | 92.90 | 92.90 | 92.72 | 160 |
29 Dec 2023 | 93.26 | 93.26 | 93.26 | 93.26 | 93.08 | - |
28 Dec 2023 | 93.20 | 93.20 | 93.20 | 93.20 | 93.02 | - |
27 Dec 2023 | 93.80 | 93.80 | 93.80 | 93.80 | 93.62 | 21 |
22 Dec 2023 | 92.38 | 92.38 | 92.38 | 92.38 | 92.20 | - |
21 Dec 2023 | 93.58 | 93.58 | 93.58 | 93.58 | 93.40 | - |
20 Dec 2023 | 93.82 | 93.82 | 93.82 | 93.82 | 93.64 | - |
19 Dec 2023 | 93.24 | 93.24 | 93.24 | 93.24 | 93.06 | - |
18 Dec 2023 | 94.00 | 94.00 | 94.00 | 94.00 | 93.82 | - |
18 Dec 2023 | 0.2 Dividend | |||||
15 Dec 2023 | 95.12 | 95.12 | 95.12 | 95.12 | 94.73 | - |
14 Dec 2023 | 90.48 | 90.48 | 90.48 | 90.48 | 90.11 | - |
13 Dec 2023 | 89.04 | 89.04 | 89.04 | 89.04 | 88.68 | - |
12 Dec 2023 | 89.12 | 89.12 | 89.12 | 89.12 | 88.76 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |