Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 101.84 | 101.84 | 101.84 | 101.84 | 101.84 | - |
29 Apr 2024 | 100.29 | 100.29 | 100.29 | 100.29 | 100.29 | - |
26 Apr 2024 | 100.26 | 100.26 | 100.26 | 100.26 | 100.26 | - |
25 Apr 2024 | 100.15 | 100.15 | 100.15 | 100.15 | 100.15 | - |
24 Apr 2024 | 102.60 | 102.60 | 102.60 | 102.60 | 102.60 | - |
23 Apr 2024 | 100.20 | 100.20 | 100.20 | 100.20 | 100.20 | - |
22 Apr 2024 | 100.33 | 100.33 | 100.33 | 100.33 | 100.33 | - |
19 Apr 2024 | 99.36 | 99.36 | 99.36 | 99.36 | 99.36 | - |
18 Apr 2024 | 102.15 | 102.15 | 102.15 | 102.15 | 102.15 | - |
17 Apr 2024 | 101.95 | 101.95 | 101.95 | 101.95 | 101.95 | - |
16 Apr 2024 | 103.05 | 103.05 | 103.05 | 103.05 | 103.05 | - |
15 Apr 2024 | 105.27 | 105.27 | 105.27 | 105.27 | 105.27 | - |
12 Apr 2024 | 106.91 | 106.91 | 106.91 | 106.91 | 106.91 | - |
11 Apr 2024 | 105.57 | 105.57 | 105.57 | 105.57 | 105.57 | - |
10 Apr 2024 | 105.60 | 105.60 | 105.60 | 105.60 | 105.60 | - |
09 Apr 2024 | 106.03 | 106.03 | 106.03 | 106.03 | 106.03 | - |
08 Apr 2024 | 104.94 | 104.94 | 104.94 | 104.94 | 104.94 | - |
05 Apr 2024 | 104.75 | 104.75 | 104.75 | 104.75 | 104.75 | - |
04 Apr 2024 | 106.04 | 106.04 | 106.04 | 106.04 | 106.04 | - |
03 Apr 2024 | 105.30 | 105.30 | 105.30 | 105.30 | 105.30 | - |
02 Apr 2024 | 106.82 | 106.82 | 106.82 | 106.82 | 106.82 | - |
28 Mar 2024 | 107.76 | 107.76 | 107.76 | 107.76 | 107.76 | - |
27 Mar 2024 | 108.66 | 108.66 | 108.66 | 108.66 | 108.66 | - |
26 Mar 2024 | 107.64 | 107.64 | 107.64 | 107.64 | 107.64 | - |
26 Mar 2024 | 3.03 Dividend | |||||
25 Mar 2024 | 110.45 | 110.45 | 110.45 | 110.45 | 107.42 | - |
22 Mar 2024 | 112.37 | 112.37 | 112.37 | 112.37 | 109.29 | - |
21 Mar 2024 | 111.46 | 111.46 | 111.46 | 111.46 | 108.40 | - |
20 Mar 2024 | 109.55 | 109.55 | 109.55 | 109.55 | 106.54 | - |
19 Mar 2024 | 110.18 | 110.18 | 110.18 | 110.18 | 107.16 | - |
18 Mar 2024 | 110.15 | 110.15 | 110.15 | 110.15 | 107.13 | - |
15 Mar 2024 | 107.89 | 107.89 | 107.89 | 107.89 | 104.93 | - |
14 Mar 2024 | 108.87 | 108.87 | 108.87 | 108.87 | 105.88 | - |
13 Mar 2024 | 108.31 | 108.31 | 108.31 | 108.31 | 105.34 | - |
12 Mar 2024 | 108.94 | 108.94 | 108.94 | 108.94 | 105.95 | - |
11 Mar 2024 | 109.76 | 109.76 | 109.76 | 109.76 | 106.75 | - |
08 Mar 2024 | 111.70 | 111.70 | 111.70 | 111.70 | 108.64 | - |
07 Mar 2024 | 111.02 | 111.02 | 111.02 | 111.02 | 107.97 | - |
06 Mar 2024 | 111.07 | 111.07 | 111.07 | 111.07 | 108.02 | - |
05 Mar 2024 | 111.26 | 111.26 | 111.26 | 111.26 | 108.21 | - |
04 Mar 2024 | 110.46 | 110.46 | 110.46 | 110.46 | 107.43 | - |
01 Mar 2024 | 110.78 | 110.78 | 110.78 | 110.78 | 107.74 | - |
29 Feb 2024 | 109.62 | 109.62 | 109.62 | 109.62 | 106.61 | - |
28 Feb 2024 | 108.27 | 108.27 | 108.27 | 108.27 | 105.30 | - |
27 Feb 2024 | 108.57 | 108.57 | 108.57 | 108.57 | 105.59 | - |
26 Feb 2024 | 107.97 | 107.97 | 107.97 | 107.97 | 105.01 | - |
23 Feb 2024 | 107.90 | 107.90 | 107.90 | 107.90 | 104.94 | - |
22 Feb 2024 | 108.04 | 108.04 | 108.04 | 108.04 | 105.08 | - |
21 Feb 2024 | 106.59 | 106.59 | 106.59 | 106.59 | 103.67 | - |
20 Feb 2024 | 106.70 | 106.70 | 106.70 | 106.70 | 103.77 | - |
19 Feb 2024 | 107.34 | 107.34 | 107.34 | 107.34 | 104.40 | - |
16 Feb 2024 | 107.76 | 107.76 | 107.76 | 107.76 | 104.80 | - |
15 Feb 2024 | 106.92 | 106.92 | 106.92 | 106.92 | 103.99 | - |
14 Feb 2024 | 106.18 | 106.18 | 106.18 | 106.18 | 103.27 | - |
13 Feb 2024 | 107.17 | 107.17 | 107.17 | 107.17 | 104.23 | - |
12 Feb 2024 | 103.84 | 103.84 | 103.84 | 103.84 | 100.99 | - |
09 Feb 2024 | 103.78 | 103.78 | 103.78 | 103.78 | 100.93 | - |
08 Feb 2024 | 103.86 | 103.86 | 103.86 | 103.86 | 101.01 | - |
07 Feb 2024 | 104.30 | 104.30 | 104.30 | 104.30 | 101.44 | - |
06 Feb 2024 | 104.30 | 104.30 | 104.30 | 104.30 | 101.44 | - |
05 Feb 2024 | 104.91 | 104.91 | 104.91 | 104.91 | 102.03 | - |
02 Feb 2024 | 104.20 | 104.20 | 104.20 | 104.20 | 101.34 | - |
01 Feb 2024 | 104.76 | 104.76 | 104.76 | 104.76 | 101.89 | - |
31 Jan 2024 | 105.23 | 105.23 | 105.23 | 105.23 | 102.34 | - |
30 Jan 2024 | 103.69 | 103.69 | 103.69 | 103.69 | 100.85 | - |
29 Jan 2024 | 103.59 | 103.59 | 103.59 | 103.59 | 100.75 | - |
26 Jan 2024 | 101.56 | 101.56 | 101.56 | 101.56 | 98.77 | - |
25 Jan 2024 | - | - | - | - | - | - |
24 Jan 2024 | 103.62 | 103.62 | 103.62 | 103.62 | 100.78 | - |
23 Jan 2024 | 104.05 | 104.05 | 104.05 | 104.05 | 101.20 | - |
22 Jan 2024 | 104.06 | 104.06 | 104.06 | 104.06 | 101.21 | - |
19 Jan 2024 | 102.58 | 102.58 | 102.58 | 102.58 | 99.77 | - |
18 Jan 2024 | 101.36 | 101.36 | 101.36 | 101.36 | 98.58 | - |
17 Jan 2024 | 101.80 | 101.80 | 101.80 | 101.80 | 99.01 | - |
16 Jan 2024 | 103.34 | 103.34 | 103.34 | 103.34 | 100.51 | - |
15 Jan 2024 | 104.72 | 104.72 | 104.72 | 104.72 | 101.85 | - |
12 Jan 2024 | 104.05 | 104.05 | 104.05 | 104.05 | 101.20 | - |
11 Jan 2024 | 102.13 | 102.13 | 102.13 | 102.13 | 99.33 | - |
10 Jan 2024 | 100.40 | 100.40 | 100.40 | 100.40 | 97.65 | - |
09 Jan 2024 | 100.03 | 100.03 | 100.03 | 100.03 | 97.29 | - |
08 Jan 2024 | 98.19 | 98.19 | 98.19 | 98.19 | 95.50 | - |
05 Jan 2024 | - | - | - | - | - | - |
04 Jan 2024 | - | - | - | - | - | - |
03 Jan 2024 | - | - | - | - | - | - |
02 Jan 2024 | - | - | - | - | - | - |
29 Dec 2023 | 100.89 | 100.89 | 100.89 | 100.89 | 98.12 | - |
28 Dec 2023 | 100.41 | 100.41 | 100.41 | 100.41 | 97.66 | - |
27 Dec 2023 | - | - | - | - | - | - |
22 Dec 2023 | 98.35 | 98.35 | 98.35 | 98.35 | 95.65 | - |
21 Dec 2023 | 98.57 | 98.57 | 98.57 | 98.57 | 95.87 | - |
20 Dec 2023 | 98.56 | 98.56 | 98.56 | 98.56 | 95.86 | - |
19 Dec 2023 | 97.40 | 97.40 | 97.40 | 97.40 | 94.73 | - |
18 Dec 2023 | 97.42 | 97.42 | 97.42 | 97.42 | 94.75 | - |
15 Dec 2023 | 99.03 | 99.03 | 99.03 | 99.03 | 96.31 | - |
14 Dec 2023 | 97.50 | 97.50 | 97.50 | 97.50 | 94.83 | - |
13 Dec 2023 | 97.82 | 97.82 | 97.82 | 97.82 | 95.14 | - |
12 Dec 2023 | 97.36 | 97.36 | 97.36 | 97.36 | 94.69 | - |
11 Dec 2023 | 97.25 | 97.25 | 97.25 | 97.25 | 94.58 | - |
08 Dec 2023 | 97.02 | 97.02 | 97.02 | 97.02 | 94.36 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |