Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | - | - | - | - | - | - |
16 May 2024 | 111.00 | 111.40 | 110.90 | 111.12 | 111.12 | 14,318 |
15 May 2024 | 110.95 | 111.40 | 110.60 | 111.20 | 111.20 | 336,532 |
14 May 2024 | 111.10 | 110.80 | 110.40 | 110.51 | 110.51 | 22,751 |
13 May 2024 | 111.15 | 111.60 | 110.80 | 111.09 | 111.09 | 40,500 |
10 May 2024 | 110.90 | 111.10 | 110.30 | 110.90 | 110.90 | 17,542 |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | 109.75 | 110.30 | 109.10 | 110.00 | 110.00 | 103,650 |
07 May 2024 | 108.65 | 110.00 | 107.80 | 109.71 | 109.71 | 37,646 |
03 May 2024 | 106.65 | 107.10 | 106.50 | 106.65 | 106.65 | 12,299 |
02 May 2024 | 106.80 | 107.70 | 105.50 | 106.50 | 106.50 | 614,025 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 106.70 | 107.10 | 105.70 | 106.90 | 106.90 | 49,317 |
29 Apr 2024 | 106.60 | 106.70 | 105.80 | 106.26 | 106.26 | 55,000 |
26 Apr 2024 | 106.50 | 106.40 | 105.30 | 106.26 | 106.26 | 337,669 |
25 Apr 2024 | 105.20 | 107.20 | 105.20 | 105.68 | 105.68 | 530,351 |
24 Apr 2024 | 103.15 | 106.00 | 102.20 | 104.78 | 104.78 | 545,458 |
23 Apr 2024 | 97.93 | 98.10 | 97.40 | 97.81 | 97.81 | 327,389 |
22 Apr 2024 | 96.90 | 97.85 | 96.75 | 97.39 | 97.39 | 120,281 |
19 Apr 2024 | 94.78 | 95.50 | 94.60 | 94.89 | 94.89 | 100,358 |
18 Apr 2024 | 95.18 | 95.10 | 94.30 | 94.55 | 94.55 | 270,580 |
17 Apr 2024 | 94.60 | 95.95 | 94.74 | 94.74 | 94.74 | 8,184,450 |
16 Apr 2024 | 94.47 | 95.05 | 94.11 | 94.30 | 94.30 | 349,205 |
15 Apr 2024 | 94.38 | 94.95 | 93.80 | 94.73 | 94.73 | 434,095 |
12 Apr 2024 | 95.70 | 94.70 | 93.75 | 94.45 | 94.45 | 103,293 |
11 Apr 2024 | 95.40 | 95.30 | 93.49 | 94.24 | 94.24 | 500,343 |
10 Apr 2024 | 94.25 | 95.60 | 93.80 | 95.24 | 95.24 | 161,629 |
09 Apr 2024 | 95.25 | 95.34 | 93.80 | 95.34 | 95.34 | 103,918 |
08 Apr 2024 | 95.13 | 95.75 | 94.99 | 94.99 | 94.99 | 756,965 |
05 Apr 2024 | 94.65 | 95.00 | 94.45 | 94.51 | 94.51 | 129,503 |
05 Apr 2024 | 4.1 Dividend | |||||
04 Apr 2024 | 99.10 | 99.70 | 98.81 | 98.97 | 94.87 | 1,462,602 |
03 Apr 2024 | 99.47 | 100.00 | 98.73 | 99.00 | 94.90 | 8,562,239 |
02 Apr 2024 | 101.60 | 101.20 | 99.10 | 99.21 | 95.10 | 5,549,393 |
28 Mar 2024 | - | - | - | - | - | - |
27 Mar 2024 | 99.58 | 100.20 | 99.68 | 99.99 | 95.85 | 22,391 |
26 Mar 2024 | 99.04 | 99.64 | 99.20 | 99.52 | 95.40 | 56,404 |
25 Mar 2024 | 99.23 | 99.82 | 98.58 | 98.87 | 94.78 | 1,296,372 |
22 Mar 2024 | 99.51 | 99.67 | 98.96 | 99.58 | 95.45 | 113,619 |
21 Mar 2024 | 98.19 | 99.52 | 98.56 | 98.62 | 94.54 | 60,501 |
20 Mar 2024 | 99.09 | 99.26 | 98.78 | 98.95 | 94.85 | 114,993 |
19 Mar 2024 | 98.79 | 99.34 | 98.76 | 98.99 | 94.89 | 204,207 |
18 Mar 2024 | 98.00 | 98.56 | 97.92 | 98.08 | 94.02 | 81,649 |
15 Mar 2024 | 97.61 | 98.80 | 97.82 | 98.29 | 94.21 | 44,289 |
14 Mar 2024 | 99.10 | 99.00 | 98.02 | 98.55 | 94.47 | 74,129 |
13 Mar 2024 | 98.14 | 99.12 | 97.98 | 98.80 | 94.71 | 147,485 |
12 Mar 2024 | 97.14 | 97.70 | 97.14 | 97.31 | 93.28 | 38,962 |
11 Mar 2024 | 95.81 | 97.40 | 95.72 | 96.49 | 92.50 | 644,447 |
08 Mar 2024 | 96.33 | 97.20 | 96.48 | 96.81 | 92.80 | 52,317 |
07 Mar 2024 | 95.80 | 96.24 | 95.84 | 95.92 | 91.94 | 204,222 |
06 Mar 2024 | 95.44 | 96.08 | 94.76 | 95.53 | 91.57 | 154,937 |
05 Mar 2024 | 95.13 | 95.50 | 94.60 | 95.11 | 91.17 | 85,938 |
04 Mar 2024 | 95.47 | 95.46 | 94.62 | 95.17 | 91.23 | 55,616 |
01 Mar 2024 | 95.25 | 95.92 | 95.14 | 95.50 | 91.55 | 47,573 |
29 Feb 2024 | 94.62 | 94.92 | 94.12 | 94.77 | 90.84 | 101,465 |
28 Feb 2024 | 95.06 | 95.16 | 94.02 | 94.23 | 90.33 | 125,156 |
27 Feb 2024 | 95.32 | 95.46 | 94.72 | 94.86 | 90.93 | 69,564 |
26 Feb 2024 | 95.58 | 95.82 | 94.80 | 95.15 | 91.20 | 92,539 |
23 Feb 2024 | 95.32 | 95.35 | 94.44 | 95.01 | 91.07 | 48,418 |
22 Feb 2024 | 95.76 | 95.64 | 94.82 | 95.28 | 91.33 | 86,855 |
21 Feb 2024 | 94.84 | 95.48 | 94.34 | 94.87 | 90.94 | 109,983 |
20 Feb 2024 | 93.76 | 94.63 | 93.50 | 94.60 | 90.68 | 86,298 |
19 Feb 2024 | 94.47 | 94.62 | 93.89 | 94.39 | 90.48 | 91,943 |
16 Feb 2024 | 93.80 | 94.50 | 93.52 | 93.84 | 89.96 | 141,474 |
15 Feb 2024 | 92.62 | 93.09 | 92.20 | 92.39 | 88.56 | 78,971 |
14 Feb 2024 | 92.65 | 92.70 | 91.84 | 92.31 | 88.49 | 176,593 |
13 Feb 2024 | 92.54 | 92.92 | 92.36 | 92.49 | 88.65 | 164,465 |
12 Feb 2024 | 91.78 | 92.56 | 91.76 | 92.27 | 88.45 | 178,237 |
09 Feb 2024 | 91.89 | 91.96 | 91.60 | 91.75 | 87.95 | 267,265 |
08 Feb 2024 | 92.61 | 92.84 | 90.74 | 91.87 | 88.07 | 279,629 |
07 Feb 2024 | 92.28 | 92.58 | 89.06 | 89.77 | 86.05 | 1,374,613 |
06 Feb 2024 | 95.36 | 95.96 | 95.10 | 95.66 | 91.70 | 94,565 |
05 Feb 2024 | 95.75 | 95.76 | 94.93 | 95.56 | 91.60 | 157,207 |
02 Feb 2024 | 95.39 | 95.94 | 95.02 | 95.51 | 91.55 | 103,194 |
01 Feb 2024 | 94.49 | 95.42 | 94.48 | 95.16 | 91.22 | 93,342 |
31 Jan 2024 | 95.95 | 96.00 | 94.42 | 95.46 | 91.51 | 185,531 |
30 Jan 2024 | 97.19 | 97.34 | 96.64 | 96.84 | 92.83 | 70,112 |
29 Jan 2024 | 97.66 | 97.55 | 96.62 | 96.80 | 92.79 | 49,341 |
26 Jan 2024 | 98.00 | 97.52 | 97.14 | 97.50 | 93.46 | 37,659 |
25 Jan 2024 | 95.61 | 97.50 | 96.52 | 97.00 | 92.98 | 47,721 |
24 Jan 2024 | 96.07 | 97.15 | 96.02 | 97.14 | 93.12 | 34,460 |
23 Jan 2024 | 95.89 | 95.92 | 95.34 | 95.86 | 91.89 | 559,273 |
22 Jan 2024 | 95.24 | 96.07 | 95.28 | 95.74 | 91.77 | 91,402 |
19 Jan 2024 | 95.40 | 95.62 | 94.50 | 94.58 | 90.66 | 130,836 |
18 Jan 2024 | 94.66 | 95.26 | 94.06 | 95.00 | 91.07 | 127,826 |
17 Jan 2024 | 93.99 | 94.43 | 93.22 | 94.19 | 90.29 | 146,663 |
16 Jan 2024 | 94.54 | 94.54 | 93.42 | 93.98 | 90.09 | 124,395 |
15 Jan 2024 | 94.21 | 94.74 | 93.96 | 94.46 | 90.55 | 122,910 |
12 Jan 2024 | 93.51 | 94.18 | 93.32 | 93.75 | 89.87 | 133,013 |
11 Jan 2024 | 92.00 | 93.54 | 92.84 | 93.20 | 89.34 | 71,968 |
10 Jan 2024 | 91.90 | 92.90 | 92.10 | 92.64 | 88.80 | 100,859 |
09 Jan 2024 | 91.48 | 92.26 | 91.22 | 92.05 | 88.24 | 1,183,354 |
08 Jan 2024 | 91.46 | 91.60 | 90.62 | 90.70 | 86.94 | 1,237,425 |
05 Jan 2024 | 91.22 | 91.56 | 90.52 | 91.28 | 87.50 | 131,062 |
04 Jan 2024 | 91.32 | 91.76 | 90.62 | 91.50 | 87.71 | 378,189 |
03 Jan 2024 | 91.82 | 92.10 | 90.78 | 91.09 | 87.31 | 129,096 |
02 Jan 2024 | 90.32 | 91.48 | 90.18 | 91.29 | 87.50 | 175,697 |
29 Dec 2023 | 89.83 | 90.36 | 89.60 | 89.86 | 86.14 | 48,821 |
28 Dec 2023 | 89.76 | 89.98 | 89.28 | 89.78 | 86.06 | 128,817 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |