Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 103.90 | 103.90 | 103.90 | 103.90 | 103.90 | 50 |
30 Apr 2024 | 106.58 | 106.58 | 106.58 | 106.58 | 106.58 | - |
29 Apr 2024 | 106.18 | 106.18 | 106.18 | 106.18 | 106.18 | - |
26 Apr 2024 | 103.76 | 103.76 | 103.76 | 103.76 | 103.76 | - |
25 Apr 2024 | 104.78 | 104.78 | 104.78 | 104.78 | 104.78 | - |
24 Apr 2024 | 105.22 | 105.22 | 105.22 | 105.22 | 105.22 | - |
23 Apr 2024 | 100.86 | 101.68 | 100.86 | 101.68 | 101.68 | 50 |
22 Apr 2024 | 98.41 | 98.41 | 98.20 | 98.20 | 98.20 | 100 |
19 Apr 2024 | 98.14 | 98.94 | 98.14 | 98.94 | 98.94 | 100 |
18 Apr 2024 | 99.56 | 99.56 | 99.56 | 99.56 | 99.56 | - |
17 Apr 2024 | 99.99 | 99.99 | 99.99 | 99.99 | 99.99 | - |
16 Apr 2024 | 101.86 | 101.86 | 99.95 | 99.95 | 99.95 | 29 |
15 Apr 2024 | 104.20 | 104.20 | 104.20 | 104.20 | 104.20 | - |
12 Apr 2024 | 103.02 | 103.02 | 103.02 | 103.02 | 103.02 | - |
11 Apr 2024 | 101.40 | 101.40 | 101.40 | 101.40 | 101.40 | - |
10 Apr 2024 | 105.98 | 105.98 | 105.98 | 105.98 | 105.98 | - |
09 Apr 2024 | 105.54 | 105.54 | 105.54 | 105.54 | 105.54 | - |
08 Apr 2024 | 106.90 | 107.62 | 106.90 | 107.62 | 107.62 | 8 |
05 Apr 2024 | 104.94 | 104.94 | 104.94 | 104.94 | 104.94 | - |
04 Apr 2024 | 106.40 | 106.40 | 106.40 | 106.40 | 106.40 | - |
03 Apr 2024 | 105.28 | 105.28 | 105.28 | 105.28 | 105.28 | - |
02 Apr 2024 | 110.68 | 110.68 | 110.68 | 110.68 | 110.68 | - |
28 Mar 2024 | 108.45 | 108.45 | 108.45 | 108.45 | 108.45 | - |
27 Mar 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | - |
26 Mar 2024 | 106.35 | 106.35 | 106.35 | 106.35 | 106.35 | - |
25 Mar 2024 | 109.00 | 109.95 | 108.40 | 108.40 | 108.40 | 110 |
22 Mar 2024 | 106.55 | 108.40 | 106.55 | 108.40 | 108.40 | - |
21 Mar 2024 | 104.30 | 104.30 | 104.30 | 104.30 | 104.30 | - |
20 Mar 2024 | 102.15 | 102.15 | 102.15 | 102.15 | 102.15 | - |
19 Mar 2024 | 101.05 | 101.05 | 101.05 | 101.05 | 101.05 | - |
18 Mar 2024 | 101.55 | 101.55 | 101.55 | 101.55 | 101.55 | - |
15 Mar 2024 | 100.35 | 100.35 | 100.35 | 100.35 | 100.35 | - |
14 Mar 2024 | 103.70 | 103.70 | 103.70 | 103.70 | 103.70 | - |
14 Mar 2024 | 0.2 Dividend | |||||
13 Mar 2024 | 102.30 | 102.30 | 102.30 | 102.30 | 102.10 | - |
12 Mar 2024 | 101.15 | 101.15 | 101.15 | 101.15 | 100.95 | - |
11 Mar 2024 | 100.35 | 100.35 | 100.35 | 100.35 | 100.15 | - |
08 Mar 2024 | 103.60 | 104.40 | 103.60 | 104.40 | 104.20 | 8 |
07 Mar 2024 | 101.55 | 101.55 | 101.55 | 101.55 | 101.35 | - |
06 Mar 2024 | 101.35 | 101.35 | 101.35 | 101.35 | 101.15 | - |
05 Mar 2024 | 101.55 | 101.55 | 101.55 | 101.55 | 101.35 | - |
04 Mar 2024 | 101.90 | 102.65 | 101.90 | 102.65 | 102.45 | 12 |
01 Mar 2024 | 100.10 | 100.10 | 100.10 | 100.10 | 99.90 | - |
29 Feb 2024 | 97.80 | 99.12 | 97.80 | 99.12 | 98.93 | 1 |
28 Feb 2024 | 98.22 | 98.22 | 98.22 | 98.22 | 98.03 | - |
27 Feb 2024 | 97.42 | 97.42 | 97.42 | 97.42 | 97.23 | - |
26 Feb 2024 | 97.16 | 97.16 | 97.16 | 97.16 | 96.97 | - |
23 Feb 2024 | 96.52 | 96.52 | 96.52 | 96.52 | 96.33 | - |
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 | 94.00 | 94.00 | 94.00 | 94.00 | 93.82 | - |
16 Feb 2024 | 96.50 | 96.50 | 96.50 | 96.50 | 96.31 | - |
15 Feb 2024 | 96.64 | 96.64 | 96.64 | 96.64 | 96.45 | - |
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 | 95.14 | 95.14 | 95.14 | 95.14 | 94.95 | - |
09 Feb 2024 | 95.36 | 95.36 | 95.36 | 95.36 | 95.17 | - |
08 Feb 2024 | 94.92 | 94.92 | 94.92 | 94.92 | 94.73 | - |
07 Feb 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 94.81 | - |
06 Feb 2024 | 96.72 | 96.72 | 96.72 | 96.72 | 96.53 | - |
05 Feb 2024 | 97.72 | 97.72 | 97.72 | 97.72 | 97.53 | - |
02 Feb 2024 | 97.88 | 97.88 | 97.88 | 97.88 | 97.69 | - |
01 Feb 2024 | 96.52 | 96.52 | 96.52 | 96.52 | 96.33 | - |
31 Jan 2024 | 97.24 | 97.24 | 97.24 | 97.24 | 97.05 | - |
30 Jan 2024 | 97.52 | 97.52 | 97.52 | 97.52 | 97.33 | - |
29 Jan 2024 | 96.42 | 96.42 | 96.42 | 96.42 | 96.23 | - |
26 Jan 2024 | 96.18 | 96.18 | 96.18 | 96.18 | 95.99 | - |
25 Jan 2024 | 94.00 | 94.00 | 94.00 | 94.00 | 93.82 | - |
24 Jan 2024 | 95.22 | 95.22 | 95.22 | 95.22 | 95.03 | - |
23 Jan 2024 | 99.72 | 99.72 | 99.72 | 99.72 | 99.53 | - |
22 Jan 2024 | 96.90 | 96.90 | 96.90 | 96.90 | 96.71 | - |
19 Jan 2024 | 95.36 | 95.36 | 95.36 | 95.36 | 95.17 | - |
18 Jan 2024 | 94.72 | 94.72 | 94.72 | 94.72 | 94.53 | - |
17 Jan 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 94.81 | - |
16 Jan 2024 | 95.40 | 95.40 | 95.40 | 95.40 | 95.21 | - |
15 Jan 2024 | 96.02 | 96.02 | 96.02 | 96.02 | 95.83 | - |
12 Jan 2024 | 96.02 | 96.02 | 96.02 | 96.02 | 95.83 | - |
11 Jan 2024 | 95.74 | 95.74 | 95.74 | 95.74 | 95.55 | - |
10 Jan 2024 | 94.00 | 94.00 | 94.00 | 94.00 | 93.82 | - |
09 Jan 2024 | 94.16 | 94.16 | 94.16 | 94.16 | 93.98 | - |
08 Jan 2024 | 91.86 | 91.86 | 91.86 | 91.86 | 91.68 | - |
05 Jan 2024 | 91.32 | 91.32 | 91.32 | 91.32 | 91.14 | - |
04 Jan 2024 | 91.78 | 91.78 | 91.78 | 91.78 | 91.60 | - |
03 Jan 2024 | 92.46 | 92.46 | 92.20 | 92.20 | 92.02 | 11 |
02 Jan 2024 | 93.56 | 94.10 | 93.56 | 94.10 | 93.92 | 29 |
29 Dec 2023 | 93.24 | 93.24 | 93.08 | 93.22 | 93.04 | - |
28 Dec 2023 | 93.24 | 93.56 | 93.24 | 93.56 | 93.38 | 21 |
27 Dec 2023 | 93.14 | 93.14 | 93.14 | 93.14 | 92.96 | - |
22 Dec 2023 | 92.34 | 92.34 | 92.34 | 92.34 | 92.16 | - |
21 Dec 2023 | 93.54 | 93.54 | 93.54 | 93.54 | 93.36 | - |
20 Dec 2023 | 93.76 | 93.76 | 93.76 | 93.76 | 93.58 | - |
19 Dec 2023 | 93.20 | 93.20 | 93.20 | 93.20 | 93.02 | - |
18 Dec 2023 | 93.78 | 94.14 | 93.78 | 94.14 | 93.96 | 20 |
18 Dec 2023 | 0.2 Dividend | |||||
15 Dec 2023 | 95.08 | 95.08 | 95.08 | 95.08 | 94.69 | - |
14 Dec 2023 | 90.46 | 90.46 | 90.46 | 90.46 | 90.09 | - |
13 Dec 2023 | 88.96 | 88.96 | 88.96 | 88.96 | 88.60 | - |
12 Dec 2023 | 89.02 | 89.02 | 89.02 | 89.02 | 88.66 | - |
11 Dec 2023 | 90.18 | 90.18 | 90.18 | 90.18 | 89.81 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |