Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 100.28 | 100.28 | 100.28 | 100.28 | 100.28 | - |
16 May 2024 | 101.28 | 101.28 | 101.28 | 101.28 | 101.28 | - |
15 May 2024 | 99.81 | 99.81 | 99.81 | 99.81 | 99.81 | - |
14 May 2024 | 99.36 | 99.36 | 99.36 | 99.36 | 99.36 | - |
13 May 2024 | 100.08 | 100.08 | 100.08 | 100.08 | 100.08 | - |
10 May 2024 | 99.79 | 99.79 | 99.79 | 99.79 | 99.79 | - |
09 May 2024 | 100.72 | 100.72 | 100.18 | 100.18 | 100.18 | - |
08 May 2024 | 99.09 | 99.09 | 99.09 | 99.09 | 99.09 | - |
07 May 2024 | 99.40 | 99.40 | 99.40 | 99.40 | 99.40 | - |
06 May 2024 | 96.34 | 96.34 | 96.34 | 96.34 | 96.34 | - |
03 May 2024 | 94.81 | 94.81 | 94.81 | 94.81 | 94.81 | - |
02 May 2024 | 93.29 | 93.29 | 93.29 | 93.29 | 93.29 | - |
30 Apr 2024 | 94.89 | 94.89 | 94.89 | 94.89 | 94.89 | - |
29 Apr 2024 | 93.95 | 93.95 | 93.95 | 93.95 | 93.95 | - |
26 Apr 2024 | 92.89 | 92.89 | 92.89 | 92.89 | 92.89 | - |
25 Apr 2024 | 91.40 | 91.40 | 91.40 | 91.40 | 91.40 | - |
24 Apr 2024 | 92.74 | 92.74 | 92.74 | 92.74 | 92.74 | - |
23 Apr 2024 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | - |
22 Apr 2024 | 91.62 | 91.62 | 91.62 | 91.62 | 91.62 | - |
19 Apr 2024 | 92.48 | 92.48 | 92.48 | 92.48 | 92.48 | - |
18 Apr 2024 | 94.15 | 94.15 | 94.15 | 94.15 | 94.15 | - |
17 Apr 2024 | 95.51 | 95.51 | 95.51 | 95.51 | 95.51 | - |
16 Apr 2024 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | - |
15 Apr 2024 | 95.11 | 95.11 | 95.11 | 95.11 | 95.11 | - |
12 Apr 2024 | 97.04 | 97.04 | 97.04 | 97.04 | 97.04 | - |
11 Apr 2024 | 94.67 | 94.67 | 94.67 | 94.67 | 94.67 | - |
10 Apr 2024 | 95.14 | 95.14 | 95.14 | 95.14 | 95.14 | - |
09 Apr 2024 | 96.69 | 96.69 | 96.69 | 96.69 | 96.69 | - |
08 Apr 2024 | 96.09 | 96.09 | 96.09 | 96.09 | 96.09 | - |
05 Apr 2024 | 96.15 | 96.15 | 96.15 | 96.15 | 96.15 | - |
04 Apr 2024 | 98.98 | 98.98 | 98.98 | 98.98 | 98.98 | - |
04 Apr 2024 | 0.5 Dividend | |||||
03 Apr 2024 | 96.02 | 96.02 | 96.02 | 96.02 | 95.52 | - |
02 Apr 2024 | 96.96 | 96.96 | 96.96 | 96.96 | 96.46 | - |
28 Mar 2024 | 96.60 | 96.60 | 96.60 | 96.60 | 96.10 | - |
27 Mar 2024 | 96.10 | 96.10 | 96.10 | 96.10 | 95.60 | - |
26 Mar 2024 | 96.45 | 96.45 | 96.45 | 96.45 | 95.95 | - |
25 Mar 2024 | 96.15 | 96.15 | 96.15 | 96.15 | 95.65 | - |
22 Mar 2024 | 96.50 | 96.50 | 96.50 | 96.50 | 96.00 | - |
21 Mar 2024 | 95.75 | 95.75 | 95.75 | 95.75 | 95.25 | - |
20 Mar 2024 | 94.45 | 94.45 | 94.45 | 94.45 | 93.96 | - |
19 Mar 2024 | 93.75 | 93.75 | 93.75 | 93.75 | 93.26 | - |
18 Mar 2024 | 93.75 | 93.75 | 93.75 | 93.75 | 93.26 | - |
15 Mar 2024 | 93.15 | 93.15 | 93.15 | 93.15 | 92.66 | - |
14 Mar 2024 | 93.65 | 93.65 | 93.65 | 93.65 | 93.16 | - |
13 Mar 2024 | 93.25 | 93.25 | 93.25 | 93.25 | 92.76 | - |
12 Mar 2024 | 93.75 | 93.75 | 93.75 | 93.75 | 93.26 | - |
11 Mar 2024 | 93.50 | 93.50 | 93.50 | 93.50 | 93.01 | - |
08 Mar 2024 | 94.25 | 94.25 | 94.25 | 94.25 | 93.76 | - |
07 Mar 2024 | 94.75 | 94.75 | 94.75 | 94.75 | 94.26 | - |
06 Mar 2024 | 93.90 | 93.90 | 93.90 | 93.90 | 93.41 | - |
05 Mar 2024 | 93.95 | 93.95 | 93.95 | 93.95 | 93.46 | - |
04 Mar 2024 | 96.10 | 96.10 | 96.10 | 96.10 | 95.60 | - |
01 Mar 2024 | 93.70 | 93.70 | 93.70 | 93.70 | 93.21 | - |
29 Feb 2024 | 80.60 | 80.60 | 80.60 | 80.60 | 80.18 | - |
28 Feb 2024 | 79.70 | 79.70 | 79.70 | 79.70 | 79.28 | - |
27 Feb 2024 | 79.30 | 79.30 | 79.30 | 79.30 | 78.89 | - |
26 Feb 2024 | 79.80 | 79.80 | 79.80 | 79.80 | 79.38 | - |
23 Feb 2024 | 78.70 | 78.70 | 78.70 | 78.70 | 78.29 | - |
22 Feb 2024 | 78.05 | 78.05 | 78.05 | 78.05 | 77.64 | - |
21 Feb 2024 | 78.15 | 78.15 | 78.15 | 78.15 | 77.74 | - |
20 Feb 2024 | 79.15 | 79.15 | 79.15 | 79.15 | 78.74 | - |
19 Feb 2024 | 78.95 | 78.95 | 78.95 | 78.95 | 78.54 | - |
16 Feb 2024 | 80.55 | 80.55 | 80.55 | 80.55 | 80.13 | - |
15 Feb 2024 | 80.95 | 80.95 | 80.95 | 80.95 | 80.53 | - |
14 Feb 2024 | 80.85 | 80.85 | 80.85 | 80.85 | 80.43 | - |
13 Feb 2024 | 83.35 | 83.35 | 83.35 | 83.35 | 82.92 | - |
12 Feb 2024 | 82.45 | 82.45 | 82.45 | 82.45 | 82.02 | - |
09 Feb 2024 | 81.80 | 81.80 | 81.80 | 81.80 | 81.37 | - |
08 Feb 2024 | 80.20 | 80.20 | 80.20 | 80.20 | 79.78 | - |
07 Feb 2024 | 80.60 | 80.60 | 80.60 | 80.60 | 80.18 | - |
06 Feb 2024 | 80.55 | 80.55 | 80.55 | 80.55 | 80.13 | - |
05 Feb 2024 | 80.60 | 80.60 | 80.60 | 80.60 | 80.18 | - |
02 Feb 2024 | 80.40 | 80.40 | 80.40 | 80.40 | 79.98 | - |
01 Feb 2024 | 80.15 | 80.15 | 80.15 | 80.15 | 79.73 | - |
31 Jan 2024 | 80.80 | 80.80 | 80.80 | 80.80 | 80.38 | - |
30 Jan 2024 | 81.00 | 81.00 | 81.00 | 81.00 | 80.58 | - |
29 Jan 2024 | 80.55 | 80.55 | 80.55 | 80.55 | 80.13 | - |
26 Jan 2024 | 81.05 | 81.05 | 81.05 | 81.05 | 80.63 | - |
25 Jan 2024 | 80.75 | 80.75 | 80.75 | 80.75 | 80.33 | - |
24 Jan 2024 | 80.85 | 80.85 | 80.85 | 80.85 | 80.43 | - |
23 Jan 2024 | 80.60 | 80.60 | 80.60 | 80.60 | 80.18 | - |
22 Jan 2024 | 80.25 | 80.25 | 80.25 | 80.25 | 79.83 | - |
19 Jan 2024 | 78.95 | 78.95 | 78.95 | 78.95 | 78.54 | - |
18 Jan 2024 | 77.80 | 77.80 | 77.80 | 77.80 | 77.39 | - |
17 Jan 2024 | 77.80 | 77.80 | 77.80 | 77.80 | 77.39 | - |
16 Jan 2024 | 78.25 | 78.25 | 78.25 | 78.25 | 77.84 | - |
15 Jan 2024 | 78.45 | 78.45 | 78.45 | 78.45 | 78.04 | - |
12 Jan 2024 | 78.45 | 78.45 | 78.45 | 78.45 | 78.04 | - |
11 Jan 2024 | 78.45 | 78.45 | 78.45 | 78.45 | 78.04 | - |
10 Jan 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 77.59 | - |
09 Jan 2024 | 77.70 | 77.70 | 77.70 | 77.70 | 77.30 | - |
08 Jan 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 76.60 | - |
05 Jan 2024 | 77.85 | 77.85 | 77.85 | 77.85 | 77.44 | - |
04 Jan 2024 | 77.90 | 77.90 | 77.90 | 77.90 | 77.49 | - |
04 Jan 2024 | 0.5 Dividend | |||||
03 Jan 2024 | 77.90 | 77.90 | 77.90 | 77.90 | 77.00 | - |
02 Jan 2024 | 79.20 | 79.20 | 79.20 | 79.20 | 78.28 | - |
29 Dec 2023 | 79.05 | 79.05 | 78.90 | 79.00 | 78.08 | - |
28 Dec 2023 | 79.15 | 79.15 | 79.15 | 79.15 | 78.23 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |