Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 May 2024 | 0.00 | 0.00 | 0.00 | 100.29 | 100.29 | - |
28 May 2024 | 101.28 | 101.38 | 100.74 | 100.90 | 100.90 | 593 |
24 May 2024 | 101.26 | 101.61 | 101.16 | 101.16 | 101.16 | 184 |
23 May 2024 | 101.92 | 102.23 | 100.86 | 100.86 | 100.86 | 1,804 |
22 May 2024 | 102.14 | 102.61 | 101.74 | 102.06 | 102.06 | 758 |
21 May 2024 | 102.44 | 102.81 | 101.86 | 102.35 | 102.35 | 942 |
20 May 2024 | 103.17 | 104.10 | 102.39 | 102.43 | 102.43 | 905 |
17 May 2024 | 102.73 | 103.44 | 102.47 | 103.44 | 103.44 | 488 |
16 May 2024 | 101.81 | 102.61 | 101.28 | 102.55 | 102.55 | 335 |
15 May 2024 | 101.26 | 101.59 | 100.32 | 100.32 | 100.32 | 521 |
14 May 2024 | 100.83 | 101.32 | 100.83 | 101.12 | 101.12 | 390 |
13 May 2024 | 101.96 | 102.13 | 101.01 | 101.30 | 101.30 | 627 |
10 May 2024 | 102.27 | 102.27 | 101.79 | 102.10 | 102.10 | 462 |
09 May 2024 | 99.36 | 100.77 | 99.36 | 100.74 | 100.74 | 65 |
08 May 2024 | 99.92 | 100.11 | 99.59 | 99.68 | 99.68 | 2,662 |
07 May 2024 | 99.44 | 99.77 | 98.79 | 99.36 | 99.36 | 1,246 |
03 May 2024 | 97.35 | 97.83 | 96.51 | 96.94 | 96.94 | 376 |
02 May 2024 | 98.17 | 98.17 | 96.95 | 97.44 | 97.44 | 795 |
01 May 2024 | 97.37 | 98.07 | 97.14 | 97.46 | 97.46 | 15 |
30 Apr 2024 | 97.07 | 97.64 | 96.64 | 96.64 | 96.64 | 112,809 |
29 Apr 2024 | 95.09 | 96.87 | 95.03 | 96.87 | 96.87 | 2,625 |
26 Apr 2024 | 97.06 | 99.09 | 92.96 | 96.13 | 96.13 | 1,370 |
25 Apr 2024 | 100.32 | 100.32 | 98.44 | 98.88 | 98.88 | 1,032 |
24 Apr 2024 | 100.03 | 100.03 | 99.07 | 99.97 | 99.97 | 305,783 |
23 Apr 2024 | 100.63 | 100.72 | 99.87 | 99.87 | 99.87 | 2,622 |
22 Apr 2024 | 98.95 | 100.35 | 98.86 | 100.35 | 100.35 | 14,954 |
19 Apr 2024 | 97.72 | 98.44 | 96.67 | 98.43 | 98.43 | 588 |
18 Apr 2024 | 95.78 | 97.75 | 95.78 | 96.33 | 96.33 | 870 |
17 Apr 2024 | 95.75 | 97.36 | 95.61 | 96.33 | 96.33 | 1,417 |
16 Apr 2024 | 98.08 | 98.40 | 97.22 | 97.49 | 97.49 | 493 |
15 Apr 2024 | 99.24 | 99.40 | 97.32 | 97.32 | 97.32 | 3,034 |
12 Apr 2024 | 98.01 | 98.50 | 97.09 | 97.36 | 97.36 | 1,095 |
11 Apr 2024 | 98.71 | 98.71 | 97.45 | 97.81 | 97.81 | 775 |
10 Apr 2024 | 98.46 | 99.36 | 98.43 | 98.71 | 98.71 | 1,654 |
09 Apr 2024 | 102.99 | 103.31 | 99.37 | 99.58 | 99.58 | 5,229 |
08 Apr 2024 | 103.41 | 103.58 | 102.82 | 103.24 | 103.24 | 1,917 |
05 Apr 2024 | 101.96 | 103.15 | 101.96 | 102.75 | 102.75 | 2,097 |
04 Apr 2024 | 102.84 | 103.39 | 102.52 | 102.77 | 102.77 | 3,693 |
03 Apr 2024 | 102.05 | 102.81 | 101.96 | 102.76 | 102.76 | 713 |
02 Apr 2024 | 103.02 | 103.02 | 102.27 | 102.27 | 102.27 | 551 |
28 Mar 2024 | 102.77 | 103.03 | 102.32 | 103.01 | 103.01 | 458 |
27 Mar 2024 | 101.41 | 102.15 | 101.23 | 102.00 | 102.00 | 896 |
26 Mar 2024 | 100.79 | 101.49 | 100.46 | 101.07 | 101.07 | 556 |
25 Mar 2024 | 100.45 | 101.19 | 100.22 | 100.75 | 100.75 | 881 |
22 Mar 2024 | 100.88 | 101.07 | 100.36 | 100.44 | 100.44 | 513 |
21 Mar 2024 | 101.02 | 101.44 | 100.54 | 100.54 | 100.54 | 1,249 |
20 Mar 2024 | 100.04 | 100.85 | 99.77 | 100.81 | 100.81 | 2,820 |
19 Mar 2024 | 100.02 | 100.42 | 99.50 | 100.18 | 100.18 | 1,225 |
18 Mar 2024 | 99.22 | 99.84 | 99.04 | 99.36 | 99.36 | 861 |
15 Mar 2024 | 98.14 | 99.53 | 98.14 | 99.17 | 99.17 | 1,216 |
14 Mar 2024 | 99.76 | 99.76 | 98.37 | 99.03 | 99.03 | 2,023 |
13 Mar 2024 | 99.56 | 99.56 | 98.89 | 98.95 | 98.95 | 628 |
12 Mar 2024 | 98.47 | 98.75 | 97.77 | 98.62 | 98.62 | 442 |
11 Mar 2024 | 97.21 | 98.21 | 97.10 | 98.21 | 98.21 | 1,144 |
08 Mar 2024 | 97.04 | 97.72 | 96.55 | 97.45 | 97.45 | 336 |
07 Mar 2024 | 97.72 | 98.23 | 96.88 | 96.95 | 96.95 | 1,047 |
06 Mar 2024 | 96.07 | 97.20 | 95.49 | 97.09 | 97.09 | 1,365 |
05 Mar 2024 | 94.41 | 95.90 | 94.41 | 95.79 | 95.79 | 408 |
04 Mar 2024 | 94.29 | 95.04 | 93.85 | 94.66 | 94.66 | 409 |
01 Mar 2024 | 95.17 | 95.39 | 94.40 | 94.40 | 94.40 | 1,191 |
01 Mar 2024 | 0.47 Dividend | |||||
29 Feb 2024 | 95.71 | 95.90 | 95.20 | 95.62 | 95.15 | 5,051 |
28 Feb 2024 | 95.91 | 96.13 | 95.54 | 95.77 | 95.30 | 80 |
27 Feb 2024 | 95.07 | 95.55 | 95.00 | 95.22 | 94.75 | 44,921 |
26 Feb 2024 | 95.93 | 96.52 | 95.55 | 95.55 | 95.08 | 100 |
23 Feb 2024 | 94.81 | 95.80 | 94.81 | 95.80 | 95.33 | 573 |
22 Feb 2024 | 94.11 | 94.47 | 93.84 | 94.47 | 94.01 | 540 |
21 Feb 2024 | 93.57 | 94.09 | 93.57 | 93.90 | 93.44 | 313 |
20 Feb 2024 | 93.26 | 94.06 | 92.44 | 93.45 | 92.99 | 1,692 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 93.08 | 93.57 | 92.58 | 93.39 | 92.93 | 258 |
15 Feb 2024 | 91.94 | 92.77 | 91.11 | 92.77 | 92.31 | 251 |
14 Feb 2024 | 90.67 | 91.53 | 90.67 | 91.31 | 90.86 | 323 |
13 Feb 2024 | 91.50 | 91.50 | 90.13 | 90.31 | 89.87 | 252 |
12 Feb 2024 | 90.94 | 91.90 | 90.83 | 91.72 | 91.27 | 733 |
09 Feb 2024 | 89.19 | 90.42 | 89.19 | 90.42 | 89.98 | 590 |
08 Feb 2024 | 89.52 | 89.72 | 89.08 | 89.66 | 89.22 | 758 |
07 Feb 2024 | 90.05 | 90.18 | 89.77 | 89.81 | 89.37 | 547 |
06 Feb 2024 | 90.39 | 90.66 | 89.64 | 89.64 | 89.20 | 2,349 |
05 Feb 2024 | 89.96 | 90.56 | 88.96 | 89.90 | 89.46 | 1,218 |
02 Feb 2024 | 89.09 | 91.77 | 88.17 | 90.30 | 89.86 | 1,074 |
01 Feb 2024 | 86.19 | 86.82 | 85.44 | 85.85 | 85.43 | 1,575 |
31 Jan 2024 | 87.94 | 88.33 | 87.52 | 87.59 | 87.16 | 3,735 |
30 Jan 2024 | 86.94 | 87.54 | 86.34 | 87.54 | 87.11 | 704 |
29 Jan 2024 | 86.64 | 86.84 | 86.36 | 86.50 | 86.07 | 140 |
26 Jan 2024 | 87.31 | 87.31 | 86.62 | 86.69 | 86.26 | 365 |
25 Jan 2024 | 87.11 | 87.31 | 86.18 | 86.77 | 86.34 | 115 |
24 Jan 2024 | 86.22 | 86.91 | 86.21 | 86.68 | 86.25 | 31 |
23 Jan 2024 | 85.58 | 86.01 | 85.43 | 85.66 | 85.24 | 40 |
22 Jan 2024 | 85.17 | 85.95 | 85.17 | 85.59 | 85.17 | 2,057 |
19 Jan 2024 | 83.97 | 84.99 | 83.92 | 84.52 | 84.10 | 154 |
18 Jan 2024 | 81.90 | 82.39 | 81.90 | 82.39 | 81.99 | 849 |
17 Jan 2024 | 82.93 | 82.93 | 82.62 | 82.62 | 82.21 | - |
16 Jan 2024 | 82.16 | 82.56 | 81.94 | 82.20 | 81.80 | 397 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 83.31 | 83.38 | 81.70 | 82.18 | 81.78 | 309 |
11 Jan 2024 | 82.47 | 82.49 | 82.08 | 82.08 | 81.68 | 87 |
10 Jan 2024 | 82.22 | 82.22 | 81.73 | 82.13 | 81.73 | 340 |
09 Jan 2024 | 81.19 | 82.08 | 81.19 | 81.75 | 81.35 | 187 |
08 Jan 2024 | 82.50 | 82.50 | 81.51 | 81.51 | 81.11 | 59 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |