Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 98.40 | 98.40 | 98.40 | 98.40 | 98.40 | - |
24 Apr 2024 | 98.34 | 98.34 | 98.34 | 98.34 | 98.34 | 100 |
23 Apr 2024 | 98.30 | 98.30 | 98.30 | 98.30 | 98.30 | 400 |
22 Apr 2024 | 98.36 | 98.36 | 98.36 | 98.36 | 98.36 | - |
19 Apr 2024 | 98.31 | 98.31 | 98.31 | 98.31 | 98.31 | 100 |
18 Apr 2024 | 98.31 | 98.31 | 98.31 | 98.31 | 98.31 | 100 |
17 Apr 2024 | 98.29 | 98.29 | 98.29 | 98.29 | 98.29 | - |
16 Apr 2024 | 98.23 | 98.23 | 98.23 | 98.23 | 98.23 | - |
15 Apr 2024 | 98.29 | 98.29 | 98.29 | 98.29 | 98.29 | - |
12 Apr 2024 | 98.31 | 98.31 | 98.31 | 98.31 | 98.31 | - |
11 Apr 2024 | 98.22 | 98.22 | 98.22 | 98.22 | 98.22 | - |
10 Apr 2024 | 98.17 | 98.17 | 98.17 | 98.17 | 98.17 | - |
09 Apr 2024 | 98.14 | 98.14 | 98.14 | 98.14 | 98.14 | 100 |
08 Apr 2024 | 98.11 | 98.11 | 98.11 | 98.11 | 98.11 | 100 |
05 Apr 2024 | 98.07 | 98.07 | 98.07 | 98.07 | 98.07 | - |
04 Apr 2024 | 98.07 | 98.07 | 98.07 | 98.07 | 98.07 | 100 |
03 Apr 2024 | 98.04 | 98.04 | 98.04 | 98.04 | 98.04 | 100 |
02 Apr 2024 | 98.04 | 98.04 | 98.04 | 98.04 | 98.04 | 100 |
01 Apr 2024 | 97.94 | 97.94 | 97.94 | 97.94 | 97.94 | - |
28 Mar 2024 | 97.96 | 97.96 | 97.96 | 97.96 | 97.96 | 100 |
27 Mar 2024 | 97.94 | 97.94 | 97.94 | 97.94 | 97.94 | 100 |
26 Mar 2024 | 97.93 | 97.93 | 97.93 | 97.93 | 97.93 | - |
25 Mar 2024 | 97.95 | 97.95 | 97.95 | 97.95 | 97.95 | - |
22 Mar 2024 | 97.94 | 97.94 | 97.94 | 97.94 | 97.94 | 100 |
21 Mar 2024 | 97.91 | 97.91 | 97.91 | 97.91 | 97.91 | 100 |
20 Mar 2024 | 97.96 | 97.96 | 97.96 | 97.96 | 97.96 | 100 |
19 Mar 2024 | 97.92 | 97.92 | 97.92 | 97.92 | 97.92 | - |
18 Mar 2024 | 97.91 | 97.91 | 97.91 | 97.91 | 97.91 | 100 |
15 Mar 2024 | 97.44 | 97.44 | 97.43 | 97.43 | 97.43 | 200 |
14 Mar 2024 | 97.42 | 97.42 | 97.42 | 97.42 | 97.42 | - |
13 Mar 2024 | 97.39 | 97.39 | 97.36 | 97.36 | 97.36 | 300 |
12 Mar 2024 | 97.36 | 97.36 | 97.36 | 97.36 | 97.36 | - |
11 Mar 2024 | 97.44 | 97.44 | 97.44 | 97.44 | 97.44 | - |
08 Mar 2024 | 97.43 | 97.43 | 97.43 | 97.43 | 97.43 | - |
07 Mar 2024 | 97.36 | 97.36 | 97.36 | 97.36 | 97.36 | - |
06 Mar 2024 | 97.42 | 97.42 | 97.42 | 97.42 | 97.42 | - |
05 Mar 2024 | 97.41 | 97.41 | 97.41 | 97.41 | 97.41 | 100 |
04 Mar 2024 | 97.42 | 97.42 | 97.42 | 97.42 | 97.42 | - |
01 Mar 2024 | 97.27 | 97.32 | 97.27 | 97.32 | 97.32 | 100 |
29 Feb 2024 | 97.27 | 97.27 | 97.21 | 97.21 | 97.21 | 300 |
28 Feb 2024 | 97.39 | 97.39 | 97.33 | 97.33 | 97.33 | 1,300 |
27 Feb 2024 | 97.14 | 97.47 | 97.12 | 97.28 | 97.28 | 1,400 |
26 Feb 2024 | 97.50 | 97.55 | 97.37 | 97.37 | 97.37 | 800 |
23 Feb 2024 | 97.17 | 97.17 | 97.17 | 97.17 | 97.17 | 100 |
22 Feb 2024 | 97.19 | 97.19 | 97.19 | 97.19 | 97.19 | 700 |
21 Feb 2024 | 96.91 | 96.91 | 96.05 | 96.05 | 96.05 | 800 |
20 Feb 2024 | 95.19 | 95.19 | 93.74 | 93.74 | 93.74 | 7,300 |
16 Feb 2024 | 96.65 | 96.65 | 96.21 | 96.21 | 96.21 | 1,000 |
15 Feb 2024 | 94.95 | 94.95 | 94.95 | 94.95 | 94.95 | 100 |
14 Feb 2024 | 97.48 | 97.48 | 94.77 | 94.77 | 94.77 | 600 |
13 Feb 2024 | 94.68 | 94.68 | 94.68 | 94.68 | 94.68 | 100 |
12 Feb 2024 | 95.26 | 95.32 | 95.26 | 95.32 | 95.32 | 500 |
09 Feb 2024 | 95.42 | 95.44 | 95.22 | 95.23 | 95.23 | 1,200 |
08 Feb 2024 | 94.62 | 95.02 | 94.62 | 95.02 | 95.02 | 300 |
07 Feb 2024 | 94.68 | 94.68 | 94.68 | 94.68 | 94.68 | 100 |
06 Feb 2024 | 95.40 | 95.40 | 95.40 | 95.40 | 95.40 | 100 |
05 Feb 2024 | 97.14 | 97.14 | 97.14 | 97.14 | 97.14 | 100 |
02 Feb 2024 | 94.74 | 94.74 | 94.74 | 94.74 | 94.74 | 100 |
01 Feb 2024 | 97.20 | 97.20 | 97.20 | 97.20 | 97.20 | 100 |
31 Jan 2024 | 97.21 | 97.21 | 97.21 | 97.21 | 97.21 | - |
30 Jan 2024 | 96.17 | 96.17 | 96.17 | 96.17 | 96.17 | 100 |
29 Jan 2024 | 96.99 | 97.01 | 96.74 | 97.01 | 97.01 | 2,000 |
26 Jan 2024 | 97.37 | 97.37 | 97.37 | 97.37 | 97.37 | 100 |
25 Jan 2024 | 97.47 | 97.47 | 97.47 | 97.47 | 97.47 | - |
24 Jan 2024 | 97.43 | 97.43 | 97.43 | 97.43 | 97.43 | - |
23 Jan 2024 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | 100 |
22 Jan 2024 | 97.32 | 97.32 | 97.31 | 97.31 | 97.31 | 100 |
19 Jan 2024 | 97.03 | 97.37 | 97.03 | 97.37 | 97.37 | 100 |
18 Jan 2024 | 96.35 | 97.22 | 95.94 | 97.22 | 97.22 | 4,200 |
17 Jan 2024 | 96.65 | 96.65 | 96.18 | 96.29 | 96.29 | 300 |
16 Jan 2024 | 96.65 | 96.95 | 96.65 | 96.95 | 96.95 | 400 |
12 Jan 2024 | 96.93 | 96.98 | 96.93 | 96.98 | 96.98 | 200 |
11 Jan 2024 | 97.29 | 97.29 | 97.29 | 97.29 | 97.29 | 100 |
10 Jan 2024 | 97.29 | 97.29 | 97.29 | 97.29 | 97.29 | 100 |
09 Jan 2024 | 97.29 | 97.29 | 97.29 | 97.29 | 97.29 | 100 |
08 Jan 2024 | 97.45 | 97.45 | 97.45 | 97.45 | 97.45 | 100 |
05 Jan 2024 | 97.38 | 97.38 | 97.38 | 97.38 | 97.38 | 100 |
04 Jan 2024 | 97.30 | 97.30 | 97.30 | 97.30 | 97.30 | 100 |
03 Jan 2024 | 97.54 | 97.54 | 97.54 | 97.54 | 97.54 | 100 |
02 Jan 2024 | 96.83 | 96.83 | 96.83 | 96.83 | 96.83 | 100 |
29 Dec 2023 | 97.14 | 97.15 | 97.14 | 97.15 | 97.15 | 100 |
28 Dec 2023 | 96.70 | 96.99 | 96.70 | 96.99 | 96.99 | 1,600 |
27 Dec 2023 | 97.33 | 97.33 | 97.13 | 97.13 | 97.13 | 400 |
27 Dec 2023 | 2.53 Dividend | |||||
26 Dec 2023 | 99.74 | 99.74 | 99.74 | 99.74 | 97.21 | 100 |
22 Dec 2023 | 99.45 | 99.45 | 99.43 | 99.43 | 96.91 | 100 |
21 Dec 2023 | 99.27 | 99.75 | 99.27 | 99.75 | 97.22 | 200 |
20 Dec 2023 | 99.40 | 99.61 | 99.40 | 99.61 | 97.08 | 300 |
19 Dec 2023 | 99.29 | 99.56 | 99.29 | 99.56 | 97.03 | 400 |
18 Dec 2023 | 99.50 | 99.50 | 99.31 | 99.37 | 96.85 | 1,400 |
15 Dec 2023 | 99.18 | 99.60 | 99.18 | 99.60 | 97.07 | 700 |
14 Dec 2023 | 99.34 | 99.34 | 98.27 | 99.20 | 96.68 | 2,500 |
13 Dec 2023 | 99.89 | 100.24 | 99.89 | 100.24 | 97.70 | 100 |
12 Dec 2023 | 99.55 | 99.55 | 99.55 | 99.55 | 97.02 | 100 |
11 Dec 2023 | 98.94 | 99.24 | 98.94 | 99.24 | 96.72 | 700 |
08 Dec 2023 | 99.08 | 99.08 | 99.08 | 99.08 | 96.57 | 100 |
07 Dec 2023 | 99.17 | 99.17 | 99.17 | 99.17 | 96.65 | - |
06 Dec 2023 | 99.36 | 99.36 | 99.36 | 99.36 | 96.84 | 100 |
05 Dec 2023 | 99.33 | 99.33 | 99.33 | 99.33 | 96.81 | 100 |
04 Dec 2023 | 98.84 | 98.84 | 98.84 | 98.84 | 96.33 | 100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |