Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | - | - | - | - | - | - |
18 Apr 2024 | 103.66 | 103.66 | 103.66 | 103.66 | 103.66 | - |
17 Apr 2024 | 104.62 | 104.62 | 104.62 | 104.62 | 104.62 | - |
16 Apr 2024 | 106.33 | 106.33 | 106.33 | 106.33 | 106.33 | - |
15 Apr 2024 | 106.21 | 106.21 | 106.21 | 106.21 | 106.21 | - |
12 Apr 2024 | 108.08 | 108.08 | 108.08 | 108.08 | 108.08 | - |
11 Apr 2024 | 110.46 | 110.46 | 110.46 | 110.46 | 110.46 | - |
10 Apr 2024 | 108.93 | 108.93 | 108.93 | 108.93 | 108.93 | - |
09 Apr 2024 | 110.48 | 110.48 | 110.48 | 110.48 | 110.48 | - |
08 Apr 2024 | 109.79 | 109.79 | 109.79 | 109.79 | 109.79 | - |
05 Apr 2024 | 109.74 | 109.74 | 109.74 | 109.74 | 109.74 | - |
04 Apr 2024 | 108.40 | 108.40 | 108.40 | 108.40 | 108.40 | - |
03 Apr 2024 | 110.21 | 110.21 | 110.21 | 110.21 | 110.21 | - |
02 Apr 2024 | 109.61 | 109.61 | 109.61 | 109.61 | 109.61 | - |
01 Apr 2024 | 110.59 | 110.59 | 110.59 | 110.59 | 110.59 | - |
28 Mar 2024 | 110.03 | 110.03 | 110.03 | 110.03 | 110.03 | - |
27 Mar 2024 | 109.90 | 109.90 | 109.90 | 109.90 | 109.90 | - |
26 Mar 2024 | 109.31 | 109.31 | 109.31 | 109.31 | 109.31 | - |
25 Mar 2024 | 109.30 | 109.30 | 109.30 | 109.30 | 109.30 | - |
22 Mar 2024 | 109.74 | 109.74 | 109.74 | 109.74 | 109.74 | - |
21 Mar 2024 | 109.95 | 109.95 | 109.95 | 109.95 | 109.95 | - |
20 Mar 2024 | 108.60 | 108.60 | 108.60 | 108.60 | 108.60 | - |
19 Mar 2024 | 107.18 | 107.18 | 107.18 | 107.18 | 107.18 | - |
18 Mar 2024 | 106.78 | 106.78 | 106.78 | 106.78 | 106.78 | - |
15 Mar 2024 | 105.90 | 105.90 | 105.90 | 105.90 | 105.90 | - |
14 Mar 2024 | 106.85 | 106.85 | 106.85 | 106.85 | 106.85 | - |
13 Mar 2024 | 107.68 | 107.68 | 107.68 | 107.68 | 107.68 | - |
12 Mar 2024 | 108.70 | 108.70 | 108.70 | 108.70 | 108.70 | - |
11 Mar 2024 | 107.33 | 107.33 | 107.33 | 107.33 | 107.33 | - |
08 Mar 2024 | 107.79 | 107.79 | 107.79 | 107.79 | 107.79 | - |
07 Mar 2024 | 109.67 | 109.67 | 109.67 | 109.67 | 109.67 | - |
06 Mar 2024 | 107.61 | 107.61 | 107.61 | 107.61 | 107.61 | - |
05 Mar 2024 | 106.65 | 106.65 | 106.65 | 106.65 | 106.65 | - |
04 Mar 2024 | 108.41 | 108.41 | 108.41 | 108.41 | 108.41 | - |
01 Mar 2024 | 108.77 | 108.77 | 108.77 | 108.77 | 108.77 | - |
29 Feb 2024 | 105.83 | 105.83 | 105.83 | 105.83 | 105.83 | - |
28 Feb 2024 | 104.61 | 104.61 | 104.61 | 104.61 | 104.61 | - |
27 Feb 2024 | 105.18 | 105.18 | 105.18 | 105.18 | 105.18 | - |
26 Feb 2024 | 105.03 | 105.03 | 105.03 | 105.03 | 105.03 | - |
23 Feb 2024 | 104.98 | 104.98 | 104.98 | 104.98 | 104.98 | - |
22 Feb 2024 | 105.16 | 105.16 | 105.16 | 105.16 | 105.16 | - |
21 Feb 2024 | 102.39 | 102.39 | 102.39 | 102.39 | 102.39 | - |
20 Feb 2024 | 102.92 | 102.92 | 102.92 | 102.92 | 102.92 | - |
16 Feb 2024 | 104.30 | 104.30 | 104.30 | 104.30 | 104.30 | - |
15 Feb 2024 | 106.05 | 106.05 | 106.05 | 106.05 | 106.05 | - |
14 Feb 2024 | 106.08 | 106.08 | 106.08 | 106.08 | 106.08 | - |
13 Feb 2024 | 104.57 | 104.57 | 104.57 | 104.57 | 104.57 | - |
12 Feb 2024 | 107.06 | 107.06 | 107.06 | 107.06 | 107.06 | - |
09 Feb 2024 | 107.11 | 107.11 | 107.11 | 107.11 | 107.11 | - |
08 Feb 2024 | 105.43 | 105.43 | 105.43 | 105.43 | 105.43 | - |
07 Feb 2024 | 104.71 | 104.71 | 104.71 | 104.71 | 104.71 | - |
06 Feb 2024 | 103.61 | 103.61 | 103.61 | 103.61 | 103.61 | - |
05 Feb 2024 | 103.99 | 103.99 | 103.99 | 103.99 | 103.99 | - |
02 Feb 2024 | 103.70 | 103.70 | 103.70 | 103.70 | 103.70 | - |
01 Feb 2024 | 103.32 | 103.32 | 103.32 | 103.32 | 103.32 | - |
31 Jan 2024 | 102.12 | 102.12 | 102.12 | 102.12 | 102.12 | - |
30 Jan 2024 | 104.47 | 104.47 | 104.47 | 104.47 | 104.47 | - |
29 Jan 2024 | 105.22 | 105.22 | 105.22 | 105.22 | 105.22 | - |
26 Jan 2024 | 104.31 | 104.31 | 104.31 | 104.31 | 104.31 | - |
25 Jan 2024 | 105.38 | 105.38 | 105.38 | 105.38 | 105.38 | - |
24 Jan 2024 | 105.08 | 105.08 | 105.08 | 105.08 | 105.08 | - |
23 Jan 2024 | 104.69 | 104.69 | 104.69 | 104.69 | 104.69 | - |
22 Jan 2024 | 104.39 | 104.39 | 104.39 | 104.39 | 104.39 | - |
19 Jan 2024 | 103.45 | 103.45 | 103.45 | 103.45 | 103.45 | - |
18 Jan 2024 | 100.97 | 100.97 | 100.97 | 100.97 | 100.97 | - |
17 Jan 2024 | 99.09 | 99.09 | 99.09 | 99.09 | 99.09 | - |
16 Jan 2024 | 99.88 | 99.88 | 99.88 | 99.88 | 99.88 | - |
12 Jan 2024 | 99.95 | 99.95 | 99.95 | 99.95 | 99.95 | - |
11 Jan 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - |
10 Jan 2024 | 99.76 | 99.76 | 99.76 | 99.76 | 99.76 | - |
09 Jan 2024 | 99.20 | 99.20 | 99.20 | 99.20 | 99.20 | - |
08 Jan 2024 | 99.43 | 99.43 | 99.43 | 99.43 | 99.43 | - |
05 Jan 2024 | 97.14 | 97.14 | 97.14 | 97.14 | 97.14 | - |
04 Jan 2024 | 97.11 | 97.11 | 97.11 | 97.11 | 97.11 | - |
03 Jan 2024 | 97.83 | 97.83 | 97.83 | 97.83 | 97.83 | - |
02 Jan 2024 | 99.24 | 99.24 | 99.24 | 99.24 | 99.24 | - |
29 Dec 2023 | 101.39 | 101.39 | 101.39 | 101.39 | 101.39 | - |
28 Dec 2023 | 102.15 | 102.15 | 102.15 | 102.15 | 102.15 | - |
27 Dec 2023 | 102.28 | 102.28 | 102.28 | 102.28 | 102.28 | - |
26 Dec 2023 | 102.41 | 102.41 | 102.41 | 102.41 | 102.41 | - |
22 Dec 2023 | 101.68 | 101.68 | 101.68 | 101.68 | 101.68 | - |
21 Dec 2023 | 101.64 | 101.64 | 101.64 | 101.64 | 101.64 | - |
20 Dec 2023 | 99.90 | 99.90 | 99.90 | 99.90 | 99.90 | - |
19 Dec 2023 | 101.77 | 101.77 | 101.77 | 101.77 | 101.77 | - |
18 Dec 2023 | 101.08 | 101.08 | 101.08 | 101.08 | 101.08 | - |
15 Dec 2023 | 100.84 | 100.84 | 100.84 | 100.84 | 100.84 | - |
14 Dec 2023 | 100.42 | 100.42 | 100.42 | 100.42 | 100.42 | - |
13 Dec 2023 | 98.97 | 98.97 | 98.97 | 98.97 | 98.97 | - |
12 Dec 2023 | 97.59 | 97.59 | 97.59 | 97.59 | 97.59 | - |
11 Dec 2023 | 97.32 | 97.32 | 97.32 | 97.32 | 97.32 | - |
08 Dec 2023 | 95.93 | 95.93 | 95.93 | 95.93 | 95.93 | - |
08 Dec 2023 | 0 Dividend | |||||
08 Dec 2023 | 5.769 Capital gain | |||||
07 Dec 2023 | 101.04 | 101.04 | 101.04 | 101.04 | 95.27 | - |
06 Dec 2023 | 99.58 | 99.58 | 99.58 | 99.58 | 93.89 | - |
05 Dec 2023 | 100.23 | 100.23 | 100.23 | 100.23 | 94.51 | - |
04 Dec 2023 | 100.87 | 100.87 | 100.87 | 100.87 | 95.11 | - |
01 Dec 2023 | 101.70 | 101.70 | 101.70 | 101.70 | 95.89 | - |
30 Nov 2023 | 100.99 | 100.99 | 100.99 | 100.99 | 95.22 | - |
29 Nov 2023 | 101.06 | 101.06 | 101.06 | 101.06 | 95.29 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |