Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 May 2024 | 130.70 | 130.70 | 130.70 | 130.70 | 130.70 | 50 |
22 May 2024 | 127.62 | 130.60 | 127.62 | 130.60 | 130.60 | 50 |
21 May 2024 | 126.88 | 126.88 | 126.66 | 126.66 | 126.66 | 1 |
21 May 2024 | 0.12 Dividend | |||||
20 May 2024 | 123.42 | 127.86 | 123.42 | 127.86 | 127.74 | 1 |
17 May 2024 | 119.56 | 119.56 | 119.56 | 119.56 | 119.45 | - |
16 May 2024 | 122.86 | 122.86 | 121.02 | 121.02 | 120.91 | 56 |
15 May 2024 | 115.98 | 121.02 | 115.98 | 121.02 | 120.91 | 20 |
14 May 2024 | 114.32 | 114.32 | 114.32 | 114.32 | 114.21 | - |
13 May 2024 | 112.74 | 112.74 | 112.74 | 112.74 | 112.63 | 34 |
10 May 2024 | 115.26 | 115.26 | 115.26 | 115.26 | 115.15 | 15 |
09 May 2024 | 110.62 | 113.50 | 110.62 | 113.50 | 113.39 | 9 |
08 May 2024 | 111.32 | 114.12 | 111.20 | 111.20 | 111.10 | 357 |
07 May 2024 | 114.68 | 114.78 | 114.00 | 114.74 | 114.63 | 260 |
06 May 2024 | 110.58 | 112.74 | 110.58 | 112.42 | 112.31 | 174 |
03 May 2024 | 108.14 | 108.14 | 108.14 | 108.14 | 108.04 | - |
02 May 2024 | 105.08 | 105.08 | 105.08 | 105.08 | 104.98 | - |
30 Apr 2024 | 109.10 | 110.00 | 109.10 | 110.00 | 109.90 | 40 |
29 Apr 2024 | 105.24 | 107.60 | 105.24 | 107.60 | 107.50 | 123 |
26 Apr 2024 | 100.70 | 106.50 | 100.70 | 106.50 | 106.40 | 1 |
25 Apr 2024 | 98.42 | 101.28 | 98.42 | 100.84 | 100.75 | 80 |
24 Apr 2024 | 92.34 | 92.34 | 92.34 | 92.34 | 92.25 | - |
23 Apr 2024 | 90.65 | 90.65 | 90.65 | 90.65 | 90.56 | - |
22 Apr 2024 | 89.05 | 89.05 | 89.05 | 89.05 | 88.97 | - |
19 Apr 2024 | 92.70 | 92.70 | 92.70 | 92.70 | 92.61 | - |
18 Apr 2024 | 94.54 | 94.54 | 94.54 | 94.54 | 94.45 | - |
17 Apr 2024 | 97.64 | 97.64 | 97.64 | 97.64 | 97.55 | - |
16 Apr 2024 | 99.49 | 99.49 | 99.49 | 99.49 | 99.40 | 20 |
15 Apr 2024 | 98.30 | 98.30 | 98.30 | 98.30 | 98.21 | - |
12 Apr 2024 | 100.94 | 100.94 | 100.94 | 100.94 | 100.85 | - |
11 Apr 2024 | 97.82 | 97.82 | 97.82 | 97.82 | 97.73 | - |
10 Apr 2024 | 101.22 | 101.22 | 101.22 | 101.22 | 101.13 | - |
09 Apr 2024 | 98.10 | 98.10 | 98.10 | 98.10 | 98.01 | - |
08 Apr 2024 | 97.73 | 100.28 | 97.73 | 100.28 | 100.19 | 30 |
05 Apr 2024 | 96.72 | 96.72 | 96.72 | 96.72 | 96.63 | - |
04 Apr 2024 | 99.25 | 99.25 | 99.25 | 99.25 | 99.16 | - |
03 Apr 2024 | 100.84 | 100.84 | 100.84 | 100.84 | 100.75 | - |
02 Apr 2024 | 103.92 | 103.92 | 103.92 | 103.92 | 103.82 | - |
28 Mar 2024 | 101.80 | 102.08 | 101.80 | 102.08 | 101.98 | 10 |
27 Mar 2024 | 98.73 | 98.73 | 98.73 | 98.73 | 98.64 | - |
26 Mar 2024 | 99.22 | 99.22 | 99.22 | 99.22 | 99.13 | - |
25 Mar 2024 | 101.04 | 101.04 | 100.86 | 100.86 | 100.77 | 60 |
22 Mar 2024 | 101.64 | 103.40 | 101.64 | 103.40 | 103.30 | 100 |
21 Mar 2024 | 96.98 | 103.30 | 96.98 | 103.30 | 103.20 | 242 |
20 Mar 2024 | 93.97 | 93.97 | 93.97 | 93.97 | 93.88 | - |
19 Mar 2024 | 93.42 | 93.42 | 93.42 | 93.42 | 93.33 | - |
18 Mar 2024 | 93.60 | 93.60 | 93.60 | 93.60 | 93.51 | - |
15 Mar 2024 | 94.22 | 94.22 | 94.22 | 94.22 | 94.13 | - |
14 Mar 2024 | 95.30 | 96.21 | 95.30 | 96.21 | 96.12 | 12 |
13 Mar 2024 | 97.80 | 97.80 | 97.01 | 97.01 | 96.92 | 110 |
12 Mar 2024 | 96.21 | 99.81 | 96.21 | 99.81 | 99.72 | 6 |
11 Mar 2024 | 98.16 | 98.45 | 98.16 | 98.45 | 98.36 | 20 |
08 Mar 2024 | 99.23 | 99.23 | 99.23 | 99.23 | 99.14 | - |
07 Mar 2024 | 96.60 | 96.60 | 96.60 | 96.60 | 96.51 | - |
06 Mar 2024 | 94.40 | 94.40 | 94.40 | 94.40 | 94.31 | - |
05 Mar 2024 | 96.25 | 96.25 | 96.17 | 96.17 | 96.08 | 200 |
04 Mar 2024 | 96.40 | 96.40 | 96.40 | 96.40 | 96.31 | 60 |
01 Mar 2024 | 94.73 | 94.73 | 94.73 | 94.73 | 94.64 | - |
29 Feb 2024 | 91.49 | 92.51 | 91.34 | 92.51 | 92.42 | 343 |
28 Feb 2024 | 91.47 | 91.47 | 91.47 | 91.47 | 91.38 | - |
27 Feb 2024 | 92.93 | 93.98 | 92.93 | 93.98 | 93.89 | 60 |
26 Feb 2024 | 93.55 | 93.55 | 93.55 | 93.55 | 93.46 | 10 |
23 Feb 2024 | 93.52 | 93.52 | 93.52 | 93.52 | 93.43 | - |
22 Feb 2024 | 92.61 | 92.61 | 92.61 | 92.61 | 92.52 | - |
21 Feb 2024 | 91.48 | 91.48 | 91.48 | 91.48 | 91.39 | - |
20 Feb 2024 | 93.63 | 93.63 | 93.16 | 93.16 | 93.07 | 60 |
19 Feb 2024 | 93.68 | 93.71 | 93.68 | 93.71 | 93.62 | 50 |
16 Feb 2024 | 94.11 | 94.11 | 94.11 | 94.11 | 94.02 | - |
15 Feb 2024 | 93.52 | 93.52 | 93.52 | 93.52 | 93.43 | - |
15 Feb 2024 | 0.12 Dividend | |||||
14 Feb 2024 | 91.19 | 91.44 | 91.19 | 91.44 | 91.23 | 50 |
13 Feb 2024 | 94.33 | 94.33 | 94.30 | 94.30 | 94.09 | 30 |
12 Feb 2024 | 93.60 | 93.60 | 93.60 | 93.60 | 93.39 | - |
09 Feb 2024 | 90.24 | 94.00 | 90.21 | 94.00 | 93.79 | 762 |
08 Feb 2024 | 89.30 | 89.30 | 89.30 | 89.30 | 89.10 | - |
07 Feb 2024 | 89.71 | 89.71 | 89.71 | 89.71 | 89.51 | 30 |
06 Feb 2024 | 88.44 | 88.44 | 88.44 | 88.44 | 88.24 | - |
05 Feb 2024 | 88.22 | 88.22 | 88.22 | 88.22 | 88.02 | - |
02 Feb 2024 | 86.57 | 87.27 | 86.57 | 87.27 | 87.07 | 78 |
01 Feb 2024 | 88.39 | 88.39 | 87.00 | 87.00 | 86.80 | 200 |
31 Jan 2024 | 87.87 | 91.27 | 86.50 | 86.50 | 86.31 | 107 |
30 Jan 2024 | 96.81 | 96.81 | 96.81 | 96.81 | 96.59 | - |
29 Jan 2024 | 96.00 | 96.00 | 96.00 | 96.00 | 95.78 | - |
26 Jan 2024 | 100.04 | 100.04 | 96.74 | 96.74 | 96.52 | - |
25 Jan 2024 | 100.42 | 101.26 | 100.42 | 101.26 | 101.03 | - |
24 Jan 2024 | 101.26 | 101.38 | 101.06 | 101.38 | 101.15 | 10 |
23 Jan 2024 | 99.64 | 102.26 | 99.64 | 102.26 | 102.03 | - |
22 Jan 2024 | 98.58 | 98.58 | 98.58 | 98.58 | 98.36 | - |
19 Jan 2024 | 96.25 | 96.25 | 96.25 | 96.25 | 96.03 | - |
18 Jan 2024 | 93.15 | 93.15 | 93.15 | 93.15 | 92.94 | - |
17 Jan 2024 | 94.41 | 94.41 | 94.41 | 94.41 | 94.20 | - |
16 Jan 2024 | 96.98 | 96.98 | 94.81 | 94.81 | 94.60 | 141 |
15 Jan 2024 | 94.52 | 94.52 | 94.52 | 94.52 | 94.31 | - |
12 Jan 2024 | 94.52 | 94.52 | 94.52 | 94.52 | 94.31 | - |
11 Jan 2024 | 94.41 | 94.41 | 94.41 | 94.41 | 94.20 | - |
10 Jan 2024 | 95.09 | 95.09 | 95.09 | 95.09 | 94.88 | - |
09 Jan 2024 | 95.45 | 95.79 | 95.45 | 95.79 | 95.57 | 65 |
08 Jan 2024 | 92.78 | 92.78 | 92.76 | 92.76 | 92.55 | 55 |
05 Jan 2024 | 91.76 | 91.76 | 91.76 | 91.76 | 91.55 | - |
04 Jan 2024 | 91.99 | 92.75 | 91.85 | 92.75 | 92.54 | 33 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |