Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 102.55 | 102.55 | 102.55 | 102.55 | 102.55 | 50 |
20 May 2024 | 101.95 | 101.95 | 101.95 | 101.95 | 101.95 | - |
17 May 2024 | 100.15 | 100.15 | 100.15 | 100.15 | 100.15 | - |
16 May 2024 | 100.80 | 100.80 | 100.80 | 100.80 | 100.80 | - |
16 May 2024 | 1.1 Dividend | |||||
15 May 2024 | 102.15 | 102.15 | 102.15 | 102.15 | 101.05 | - |
14 May 2024 | 101.95 | 102.35 | 101.95 | 102.35 | 101.25 | 50 |
13 May 2024 | 102.10 | 102.10 | 102.10 | 102.10 | 101.00 | - |
10 May 2024 | 100.75 | 100.75 | 100.75 | 100.75 | 99.67 | - |
09 May 2024 | 103.75 | 103.75 | 103.75 | 103.75 | 102.63 | - |
08 May 2024 | 102.95 | 102.95 | 102.95 | 102.95 | 101.84 | - |
07 May 2024 | 101.50 | 101.50 | 101.50 | 101.50 | 100.41 | - |
06 May 2024 | 100.75 | 100.75 | 100.75 | 100.75 | 99.67 | - |
03 May 2024 | 100.55 | 100.55 | 100.55 | 100.55 | 99.47 | - |
02 May 2024 | 100.05 | 100.05 | 100.05 | 100.05 | 98.97 | - |
30 Apr 2024 | 100.05 | 100.05 | 100.05 | 100.05 | 98.97 | - |
29 Apr 2024 | 99.88 | 99.88 | 99.88 | 99.88 | 98.80 | - |
26 Apr 2024 | 100.60 | 100.60 | 100.60 | 100.60 | 99.52 | - |
25 Apr 2024 | 101.50 | 101.50 | 101.50 | 101.50 | 100.41 | - |
24 Apr 2024 | 104.40 | 104.40 | 104.40 | 104.40 | 103.28 | - |
23 Apr 2024 | 105.25 | 105.25 | 105.25 | 105.25 | 104.12 | - |
22 Apr 2024 | 105.55 | 105.75 | 105.55 | 105.75 | 104.61 | 50 |
19 Apr 2024 | 103.00 | 103.00 | 103.00 | 103.00 | 101.89 | - |
18 Apr 2024 | 102.55 | 102.55 | 102.55 | 102.55 | 101.45 | - |
17 Apr 2024 | 102.85 | 102.85 | 102.85 | 102.85 | 101.74 | - |
16 Apr 2024 | 102.80 | 102.80 | 102.80 | 102.80 | 101.69 | 50 |
15 Apr 2024 | 104.60 | 104.60 | 104.60 | 104.60 | 103.47 | - |
12 Apr 2024 | 106.80 | 106.80 | 106.80 | 106.80 | 105.65 | - |
11 Apr 2024 | 108.90 | 108.90 | 108.90 | 108.90 | 107.73 | - |
10 Apr 2024 | 107.05 | 107.05 | 107.05 | 107.05 | 105.90 | - |
09 Apr 2024 | 106.20 | 106.20 | 106.20 | 106.20 | 105.06 | - |
08 Apr 2024 | 107.20 | 107.20 | 107.20 | 107.20 | 106.05 | 50 |
05 Apr 2024 | 107.40 | 107.40 | 107.40 | 107.40 | 106.24 | - |
04 Apr 2024 | 110.25 | 110.25 | 110.25 | 110.25 | 109.06 | - |
03 Apr 2024 | 109.65 | 109.65 | 109.65 | 109.65 | 108.47 | - |
02 Apr 2024 | 110.05 | 110.80 | 109.55 | 109.55 | 108.37 | 35 |
28 Mar 2024 | 109.15 | 109.15 | 109.15 | 109.15 | 107.97 | - |
27 Mar 2024 | 109.80 | 109.80 | 109.80 | 109.80 | 108.62 | - |
26 Mar 2024 | 110.30 | 110.30 | 110.30 | 110.30 | 109.11 | - |
25 Mar 2024 | 110.60 | 110.60 | 110.60 | 110.60 | 109.41 | - |
22 Mar 2024 | 109.60 | 109.60 | 109.60 | 109.60 | 108.42 | - |
21 Mar 2024 | 110.20 | 110.20 | 110.20 | 110.20 | 109.01 | - |
20 Mar 2024 | 108.45 | 110.00 | 108.45 | 110.00 | 108.82 | 100 |
19 Mar 2024 | 108.80 | 108.80 | 108.80 | 108.80 | 107.63 | - |
18 Mar 2024 | 107.45 | 107.45 | 107.45 | 107.45 | 106.29 | - |
15 Mar 2024 | 106.60 | 106.60 | 106.60 | 106.60 | 105.45 | - |
14 Mar 2024 | 105.80 | 105.80 | 105.80 | 105.80 | 104.66 | - |
13 Mar 2024 | 106.35 | 106.35 | 106.35 | 106.35 | 105.20 | - |
12 Mar 2024 | 107.25 | 107.25 | 105.45 | 105.45 | 104.31 | 75 |
11 Mar 2024 | 107.55 | 107.55 | 107.55 | 107.55 | 106.39 | - |
08 Mar 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 103.87 | - |
07 Mar 2024 | 102.65 | 104.95 | 102.65 | 104.95 | 103.82 | 9 |
06 Mar 2024 | 98.32 | 98.32 | 98.32 | 98.32 | 97.26 | - |
05 Mar 2024 | 95.58 | 95.58 | 95.58 | 95.58 | 94.55 | - |
04 Mar 2024 | 95.42 | 95.42 | 95.42 | 95.42 | 94.39 | - |
01 Mar 2024 | 94.76 | 94.76 | 94.76 | 94.76 | 93.74 | - |
29 Feb 2024 | 94.62 | 94.88 | 94.62 | 94.88 | 93.86 | 1 |
28 Feb 2024 | 96.22 | 96.22 | 95.66 | 95.66 | 94.63 | 1 |
27 Feb 2024 | 97.42 | 97.42 | 97.42 | 97.42 | 96.37 | - |
26 Feb 2024 | 96.94 | 96.94 | 96.94 | 96.94 | 95.90 | - |
23 Feb 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 95.96 | - |
22 Feb 2024 | 97.20 | 97.20 | 97.20 | 97.20 | 96.15 | - |
21 Feb 2024 | 95.72 | 97.68 | 95.72 | 97.68 | 96.63 | 20 |
20 Feb 2024 | 97.94 | 97.94 | 97.94 | 97.94 | 96.89 | - |
19 Feb 2024 | 97.34 | 97.34 | 97.34 | 97.34 | 96.29 | - |
16 Feb 2024 | 98.10 | 98.10 | 98.10 | 98.10 | 97.04 | - |
15 Feb 2024 | 98.58 | 98.58 | 98.38 | 98.38 | 97.32 | 56 |
14 Feb 2024 | 96.56 | 96.56 | 96.56 | 96.56 | 95.52 | - |
13 Feb 2024 | 95.62 | 95.62 | 95.62 | 95.62 | 94.59 | - |
12 Feb 2024 | 95.40 | 95.40 | 95.40 | 95.40 | 94.37 | - |
09 Feb 2024 | 96.04 | 96.04 | 96.04 | 96.04 | 95.01 | - |
08 Feb 2024 | 97.28 | 97.28 | 97.28 | 97.28 | 96.23 | - |
07 Feb 2024 | 96.94 | 96.94 | 96.94 | 96.94 | 95.90 | - |
06 Feb 2024 | 96.38 | 96.38 | 96.38 | 96.38 | 95.34 | - |
05 Feb 2024 | 94.88 | 94.88 | 94.88 | 94.88 | 93.86 | - |
02 Feb 2024 | 97.12 | 97.12 | 97.12 | 97.12 | 96.07 | - |
01 Feb 2024 | 95.72 | 95.72 | 95.72 | 95.72 | 94.69 | - |
31 Jan 2024 | 95.58 | 95.58 | 95.58 | 95.58 | 94.55 | - |
30 Jan 2024 | 96.66 | 96.66 | 96.66 | 96.66 | 95.62 | - |
29 Jan 2024 | 96.54 | 96.54 | 96.54 | 96.54 | 95.50 | - |
26 Jan 2024 | 95.12 | 95.12 | 95.12 | 95.12 | 94.10 | - |
25 Jan 2024 | 92.46 | 95.20 | 92.46 | 95.20 | 94.17 | 5 |
24 Jan 2024 | 92.46 | 92.46 | 92.46 | 92.46 | 91.46 | - |
23 Jan 2024 | 94.32 | 94.32 | 93.52 | 93.52 | 92.51 | 54 |
22 Jan 2024 | 94.70 | 94.70 | 94.70 | 94.70 | 93.68 | - |
19 Jan 2024 | 95.36 | 95.36 | 95.36 | 95.36 | 94.33 | - |
18 Jan 2024 | 95.90 | 95.90 | 95.90 | 95.90 | 94.87 | - |
17 Jan 2024 | 96.18 | 96.18 | 96.18 | 96.18 | 95.14 | - |
16 Jan 2024 | 96.76 | 96.76 | 96.76 | 96.76 | 95.72 | - |
15 Jan 2024 | 97.40 | 97.40 | 97.40 | 97.40 | 96.35 | - |
12 Jan 2024 | 97.40 | 97.40 | 97.40 | 97.40 | 96.35 | - |
11 Jan 2024 | 97.92 | 97.92 | 97.92 | 97.92 | 96.87 | - |
10 Jan 2024 | 98.76 | 98.76 | 98.76 | 98.76 | 97.70 | - |
09 Jan 2024 | 97.72 | 97.72 | 97.72 | 97.72 | 96.67 | - |
08 Jan 2024 | 96.90 | 96.90 | 96.90 | 96.90 | 95.86 | - |
05 Jan 2024 | 96.82 | 96.82 | 96.82 | 96.82 | 95.78 | - |
04 Jan 2024 | 97.94 | 97.94 | 97.94 | 97.94 | 96.89 | - |
03 Jan 2024 | 97.96 | 97.96 | 97.96 | 97.96 | 96.91 | - |
02 Jan 2024 | 99.58 | 99.58 | 99.58 | 99.58 | 98.51 | - |
29 Dec 2023 | 98.74 | 98.74 | 98.74 | 98.74 | 97.68 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |