Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 102.36 | 102.36 | 102.36 | 102.36 | 102.36 | - |
01 May 2024 | 101.89 | 101.89 | 101.89 | 101.89 | 101.89 | - |
30 Apr 2024 | 102.15 | 102.15 | 102.15 | 102.15 | 102.15 | - |
29 Apr 2024 | 103.83 | 103.83 | 103.83 | 103.83 | 103.83 | - |
26 Apr 2024 | 103.30 | 103.30 | 103.30 | 103.30 | 103.30 | - |
25 Apr 2024 | 102.87 | 102.87 | 102.87 | 102.87 | 102.87 | - |
24 Apr 2024 | 102.98 | 102.98 | 102.98 | 102.98 | 102.98 | - |
23 Apr 2024 | 102.75 | 102.75 | 102.75 | 102.75 | 102.75 | - |
22 Apr 2024 | 101.03 | 101.03 | 101.03 | 101.03 | 101.03 | - |
19 Apr 2024 | 100.34 | 100.34 | 100.34 | 100.34 | 100.34 | - |
18 Apr 2024 | 100.87 | 100.87 | 100.87 | 100.87 | 100.87 | - |
17 Apr 2024 | 101.43 | 101.43 | 101.43 | 101.43 | 101.43 | - |
16 Apr 2024 | 102.41 | 102.41 | 102.41 | 102.41 | 102.41 | - |
15 Apr 2024 | 102.95 | 102.95 | 102.95 | 102.95 | 102.95 | - |
12 Apr 2024 | 104.38 | 104.38 | 104.38 | 104.38 | 104.38 | - |
11 Apr 2024 | 106.28 | 106.28 | 106.28 | 106.28 | 106.28 | - |
10 Apr 2024 | 106.04 | 106.04 | 106.04 | 106.04 | 106.04 | - |
09 Apr 2024 | 107.44 | 107.44 | 107.44 | 107.44 | 107.44 | - |
08 Apr 2024 | 107.07 | 107.07 | 107.07 | 107.07 | 107.07 | - |
05 Apr 2024 | 106.91 | 106.91 | 106.91 | 106.91 | 106.91 | - |
04 Apr 2024 | 105.70 | 105.70 | 105.70 | 105.70 | 105.70 | - |
03 Apr 2024 | 107.06 | 107.06 | 107.06 | 107.06 | 107.06 | - |
02 Apr 2024 | 106.86 | 106.86 | 106.86 | 106.86 | 106.86 | - |
01 Apr 2024 | 107.98 | 107.98 | 107.98 | 107.98 | 107.98 | - |
28 Mar 2024 | 108.51 | 108.51 | 108.51 | 108.51 | 108.51 | - |
27 Mar 2024 | 108.46 | 108.46 | 108.46 | 108.46 | 108.46 | - |
26 Mar 2024 | 107.17 | 107.17 | 107.17 | 107.17 | 107.17 | - |
25 Mar 2024 | 106.83 | 106.83 | 106.83 | 106.83 | 106.83 | - |
22 Mar 2024 | 107.06 | 107.06 | 107.06 | 107.06 | 107.06 | - |
21 Mar 2024 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | - |
20 Mar 2024 | 106.74 | 106.74 | 106.74 | 106.74 | 106.74 | - |
19 Mar 2024 | 105.90 | 105.90 | 105.90 | 105.90 | 105.90 | - |
18 Mar 2024 | 105.36 | 105.36 | 105.36 | 105.36 | 105.36 | - |
15 Mar 2024 | 105.17 | 105.17 | 105.17 | 105.17 | 105.17 | - |
14 Mar 2024 | 105.53 | 105.53 | 105.53 | 105.53 | 105.53 | - |
13 Mar 2024 | 106.51 | 106.51 | 106.51 | 106.51 | 106.51 | - |
12 Mar 2024 | 107.16 | 107.16 | 107.16 | 107.16 | 107.16 | - |
11 Mar 2024 | 106.71 | 106.71 | 106.71 | 106.71 | 106.71 | - |
08 Mar 2024 | 107.02 | 107.02 | 107.02 | 107.02 | 107.02 | - |
07 Mar 2024 | 108.06 | 108.06 | 108.06 | 108.06 | 108.06 | - |
06 Mar 2024 | 106.83 | 106.83 | 106.83 | 106.83 | 106.83 | - |
05 Mar 2024 | 105.91 | 105.91 | 105.91 | 105.91 | 105.91 | - |
04 Mar 2024 | 106.98 | 106.98 | 106.98 | 106.98 | 106.98 | - |
01 Mar 2024 | 106.70 | 106.70 | 106.70 | 106.70 | 106.70 | - |
29 Feb 2024 | 105.84 | 105.84 | 105.84 | 105.84 | 105.84 | - |
28 Feb 2024 | 105.33 | 105.33 | 105.33 | 105.33 | 105.33 | - |
27 Feb 2024 | 105.48 | 105.48 | 105.48 | 105.48 | 105.48 | - |
26 Feb 2024 | 105.15 | 105.15 | 105.15 | 105.15 | 105.15 | - |
23 Feb 2024 | 105.08 | 105.08 | 105.08 | 105.08 | 105.08 | - |
22 Feb 2024 | 104.88 | 104.88 | 104.88 | 104.88 | 104.88 | - |
21 Feb 2024 | 103.55 | 103.55 | 103.55 | 103.55 | 103.55 | - |
20 Feb 2024 | 103.30 | 103.30 | 103.30 | 103.30 | 103.30 | - |
16 Feb 2024 | 103.86 | 103.86 | 103.86 | 103.86 | 103.86 | - |
15 Feb 2024 | 103.95 | 103.95 | 103.95 | 103.95 | 103.95 | - |
14 Feb 2024 | 103.29 | 103.29 | 103.29 | 103.29 | 103.29 | - |
13 Feb 2024 | 102.04 | 102.04 | 102.04 | 102.04 | 102.04 | - |
12 Feb 2024 | 103.58 | 103.58 | 103.58 | 103.58 | 103.58 | - |
09 Feb 2024 | 103.21 | 103.21 | 103.21 | 103.21 | 103.21 | - |
08 Feb 2024 | 102.86 | 102.86 | 102.86 | 102.86 | 102.86 | - |
07 Feb 2024 | 102.08 | 102.08 | 102.08 | 102.08 | 102.08 | - |
06 Feb 2024 | 101.28 | 101.28 | 101.28 | 101.28 | 101.28 | - |
05 Feb 2024 | 100.56 | 100.56 | 100.56 | 100.56 | 100.56 | - |
02 Feb 2024 | 101.20 | 101.20 | 101.20 | 101.20 | 101.20 | - |
01 Feb 2024 | 101.20 | 101.20 | 101.20 | 101.20 | 101.20 | - |
31 Jan 2024 | 100.01 | 100.01 | 100.01 | 100.01 | 100.01 | - |
30 Jan 2024 | 101.55 | 101.55 | 101.55 | 101.55 | 101.55 | - |
29 Jan 2024 | 102.01 | 102.01 | 102.01 | 102.01 | 102.01 | - |
26 Jan 2024 | 100.85 | 100.85 | 100.85 | 100.85 | 100.85 | - |
25 Jan 2024 | 101.17 | 101.17 | 101.17 | 101.17 | 101.17 | - |
24 Jan 2024 | 100.73 | 100.73 | 100.73 | 100.73 | 100.73 | - |
23 Jan 2024 | 101.12 | 101.12 | 101.12 | 101.12 | 101.12 | - |
22 Jan 2024 | 100.91 | 100.91 | 100.91 | 100.91 | 100.91 | - |
19 Jan 2024 | 100.01 | 100.01 | 100.01 | 100.01 | 100.01 | - |
18 Jan 2024 | 99.23 | 99.23 | 99.23 | 99.23 | 99.23 | - |
17 Jan 2024 | 98.22 | 98.22 | 98.22 | 98.22 | 98.22 | - |
16 Jan 2024 | 98.97 | 98.97 | 98.97 | 98.97 | 98.97 | - |
12 Jan 2024 | 99.39 | 99.39 | 99.39 | 99.39 | 99.39 | - |
11 Jan 2024 | 99.35 | 99.35 | 99.35 | 99.35 | 99.35 | - |
10 Jan 2024 | 99.32 | 99.32 | 99.32 | 99.32 | 99.32 | - |
09 Jan 2024 | 98.89 | 98.89 | 98.89 | 98.89 | 98.89 | - |
08 Jan 2024 | 99.03 | 99.03 | 99.03 | 99.03 | 99.03 | - |
05 Jan 2024 | 97.43 | 97.43 | 97.43 | 97.43 | 97.43 | - |
04 Jan 2024 | 97.23 | 97.23 | 97.23 | 97.23 | 97.23 | - |
03 Jan 2024 | 97.15 | 97.15 | 97.15 | 97.15 | 97.15 | - |
02 Jan 2024 | 99.13 | 99.13 | 99.13 | 99.13 | 99.13 | - |
29 Dec 2023 | 100.04 | 100.04 | 100.04 | 100.04 | 100.04 | - |
28 Dec 2023 | 100.58 | 100.58 | 100.58 | 100.58 | 100.58 | - |
27 Dec 2023 | 100.56 | 100.56 | 100.56 | 100.56 | 100.56 | - |
26 Dec 2023 | 100.30 | 100.30 | 100.30 | 100.30 | 100.30 | - |
22 Dec 2023 | 99.70 | 99.70 | 99.70 | 99.70 | 99.70 | - |
21 Dec 2023 | 99.09 | 99.09 | 99.09 | 99.09 | 99.09 | - |
20 Dec 2023 | 97.69 | 97.69 | 97.69 | 97.69 | 97.69 | - |
19 Dec 2023 | 99.54 | 99.54 | 99.54 | 99.54 | 99.54 | - |
18 Dec 2023 | 98.74 | 98.74 | 98.74 | 98.74 | 98.74 | - |
15 Dec 2023 | 98.55 | 98.55 | 98.55 | 98.55 | 98.55 | - |
14 Dec 2023 | 99.05 | 99.05 | 99.05 | 99.05 | 99.05 | - |
13 Dec 2023 | 97.63 | 97.63 | 97.63 | 97.63 | 97.63 | - |
13 Dec 2023 | 0.062 Dividend | |||||
13 Dec 2023 | 6.288 Capital gain | |||||
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |