Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 115.52 | 115.52 | 115.52 | 115.52 | 115.52 | 10 |
06 May 2024 | 114.12 | 114.12 | 114.12 | 114.12 | 114.12 | - |
03 May 2024 | 113.36 | 113.36 | 113.36 | 113.36 | 113.36 | - |
02 May 2024 | 111.50 | 111.50 | 111.50 | 111.50 | 111.50 | - |
30 Apr 2024 | 113.52 | 113.94 | 113.52 | 113.94 | 113.94 | 10 |
29 Apr 2024 | 113.50 | 113.50 | 113.50 | 113.50 | 113.50 | - |
26 Apr 2024 | 110.62 | 113.12 | 110.62 | 113.12 | 113.12 | 201 |
25 Apr 2024 | 107.82 | 107.82 | 107.82 | 107.82 | 107.82 | - |
24 Apr 2024 | 106.40 | 106.40 | 106.40 | 106.40 | 106.40 | - |
23 Apr 2024 | 104.44 | 104.44 | 104.44 | 104.44 | 104.44 | - |
22 Apr 2024 | 103.16 | 103.16 | 103.16 | 103.16 | 103.16 | - |
19 Apr 2024 | 104.02 | 104.02 | 104.02 | 104.02 | 104.02 | - |
18 Apr 2024 | 104.16 | 104.16 | 104.16 | 104.16 | 104.16 | - |
17 Apr 2024 | 105.56 | 105.56 | 105.56 | 105.56 | 105.56 | - |
16 Apr 2024 | 105.20 | 105.20 | 105.20 | 105.20 | 105.20 | - |
15 Apr 2024 | 105.92 | 105.92 | 105.92 | 105.92 | 105.92 | - |
12 Apr 2024 | 107.74 | 107.74 | 107.74 | 107.74 | 107.74 | - |
11 Apr 2024 | 106.26 | 106.26 | 106.26 | 106.26 | 106.26 | - |
10 Apr 2024 | 106.20 | 106.20 | 106.20 | 106.20 | 106.20 | - |
09 Apr 2024 | 107.06 | 107.06 | 107.06 | 107.06 | 107.06 | - |
08 Apr 2024 | 107.74 | 107.74 | 107.74 | 107.74 | 107.74 | - |
05 Apr 2024 | 106.02 | 106.02 | 106.02 | 106.02 | 106.02 | - |
04 Apr 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - |
03 Apr 2024 | 103.90 | 103.90 | 103.90 | 103.90 | 103.90 | - |
02 Apr 2024 | 107.80 | 107.80 | 107.80 | 107.80 | 107.80 | - |
28 Mar 2024 | 106.40 | 106.40 | 106.40 | 106.40 | 106.40 | - |
27 Mar 2024 | 104.60 | 104.60 | 104.60 | 104.60 | 104.60 | - |
26 Mar 2024 | 104.80 | 104.80 | 104.80 | 104.80 | 104.80 | - |
25 Mar 2024 | 105.45 | 105.45 | 105.45 | 105.45 | 105.45 | - |
22 Mar 2024 | 105.60 | 105.60 | 105.60 | 105.60 | 105.60 | - |
21 Mar 2024 | 102.95 | 102.95 | 102.95 | 102.95 | 102.95 | - |
20 Mar 2024 | 101.60 | 101.60 | 101.60 | 101.60 | 101.60 | - |
19 Mar 2024 | 100.35 | 100.35 | 100.35 | 100.35 | 100.35 | - |
18 Mar 2024 | 100.50 | 100.50 | 100.50 | 100.50 | 100.50 | - |
18 Mar 2024 | 0.22 Dividend | |||||
15 Mar 2024 | 100.05 | 100.05 | 100.05 | 100.05 | 99.83 | - |
14 Mar 2024 | 100.75 | 100.75 | 100.75 | 100.75 | 100.53 | - |
13 Mar 2024 | 101.05 | 101.05 | 101.05 | 101.05 | 100.83 | - |
12 Mar 2024 | 100.05 | 100.05 | 100.05 | 100.05 | 99.83 | - |
11 Mar 2024 | 100.35 | 100.35 | 100.35 | 100.35 | 100.13 | - |
08 Mar 2024 | 101.05 | 101.05 | 101.05 | 101.05 | 100.83 | - |
07 Mar 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 100.78 | - |
06 Mar 2024 | 100.75 | 100.75 | 100.75 | 100.75 | 100.53 | - |
05 Mar 2024 | 102.65 | 102.65 | 102.65 | 102.65 | 102.42 | - |
04 Mar 2024 | 101.75 | 101.75 | 101.75 | 101.75 | 101.53 | - |
01 Mar 2024 | 100.95 | 101.55 | 100.95 | 101.55 | 101.33 | 200 |
29 Feb 2024 | 99.70 | 99.70 | 99.70 | 99.70 | 99.48 | - |
28 Feb 2024 | 99.36 | 99.36 | 99.36 | 99.36 | 99.14 | - |
27 Feb 2024 | 99.82 | 99.82 | 99.56 | 99.56 | 99.34 | 100 |
26 Feb 2024 | 99.02 | 99.02 | 99.02 | 99.02 | 98.80 | - |
23 Feb 2024 | 98.18 | 98.18 | 98.18 | 98.18 | 97.96 | - |
22 Feb 2024 | 97.02 | 97.02 | 97.02 | 97.02 | 96.81 | - |
21 Feb 2024 | 96.48 | 96.48 | 96.48 | 96.48 | 96.27 | - |
20 Feb 2024 | 98.18 | 98.18 | 98.18 | 98.18 | 97.96 | - |
19 Feb 2024 | 100.50 | 100.50 | 100.50 | 100.50 | 100.28 | 180 |
16 Feb 2024 | 98.02 | 98.02 | 98.02 | 98.02 | 97.80 | - |
15 Feb 2024 | 96.96 | 96.96 | 96.96 | 96.96 | 96.75 | 26 |
14 Feb 2024 | 96.02 | 96.76 | 96.02 | 96.76 | 96.55 | 5 |
13 Feb 2024 | 97.20 | 97.20 | 97.20 | 97.20 | 96.99 | - |
12 Feb 2024 | 97.50 | 97.50 | 97.50 | 97.50 | 97.29 | - |
09 Feb 2024 | 97.02 | 97.02 | 97.02 | 97.02 | 96.81 | - |
08 Feb 2024 | 96.88 | 96.88 | 96.88 | 96.88 | 96.67 | - |
07 Feb 2024 | 95.28 | 95.28 | 95.28 | 95.28 | 95.07 | - |
06 Feb 2024 | 95.56 | 95.56 | 95.56 | 95.56 | 95.35 | - |
05 Feb 2024 | 95.62 | 95.62 | 95.62 | 95.62 | 95.41 | - |
02 Feb 2024 | 93.98 | 93.98 | 93.98 | 93.98 | 93.77 | - |
01 Feb 2024 | 93.46 | 93.46 | 93.46 | 93.46 | 93.25 | - |
31 Jan 2024 | 94.80 | 94.80 | 94.80 | 94.80 | 94.59 | - |
30 Jan 2024 | 93.42 | 93.42 | 93.42 | 93.42 | 93.21 | - |
29 Jan 2024 | 92.44 | 93.02 | 92.44 | 93.02 | 92.82 | 15 |
26 Jan 2024 | 92.52 | 92.52 | 92.52 | 92.52 | 92.32 | - |
25 Jan 2024 | 92.92 | 92.92 | 92.92 | 92.92 | 92.72 | 26 |
24 Jan 2024 | 89.46 | 89.46 | 89.46 | 89.46 | 89.26 | - |
23 Jan 2024 | 89.54 | 89.54 | 89.54 | 89.54 | 89.34 | - |
22 Jan 2024 | 89.34 | 89.34 | 89.34 | 89.34 | 89.14 | - |
19 Jan 2024 | 88.62 | 89.20 | 88.62 | 89.20 | 89.00 | 50 |
18 Jan 2024 | 87.22 | 87.22 | 87.22 | 87.22 | 87.03 | - |
17 Jan 2024 | 88.02 | 88.02 | 88.02 | 88.02 | 87.83 | - |
16 Jan 2024 | 87.86 | 87.86 | 87.86 | 87.86 | 87.67 | - |
15 Jan 2024 | 87.56 | 87.56 | 87.56 | 87.56 | 87.37 | - |
12 Jan 2024 | 87.56 | 87.56 | 87.56 | 87.56 | 87.37 | - |
11 Jan 2024 | 87.54 | 87.54 | 87.54 | 87.54 | 87.35 | - |
10 Jan 2024 | 87.42 | 87.42 | 87.42 | 87.42 | 87.23 | - |
09 Jan 2024 | 87.88 | 87.88 | 87.88 | 87.88 | 87.69 | - |
08 Jan 2024 | 85.78 | 85.78 | 85.78 | 85.78 | 85.59 | - |
05 Jan 2024 | 86.36 | 86.36 | 86.36 | 86.36 | 86.17 | - |
04 Jan 2024 | 86.88 | 86.88 | 86.88 | 86.88 | 86.69 | - |
03 Jan 2024 | 88.04 | 88.04 | 88.04 | 88.04 | 87.85 | - |
02 Jan 2024 | 89.66 | 89.66 | 89.66 | 89.66 | 89.46 | - |
29 Dec 2023 | 89.62 | 89.62 | 89.58 | 89.58 | 89.38 | - |
28 Dec 2023 | 89.34 | 89.34 | 89.34 | 89.34 | 89.14 | - |
27 Dec 2023 | 89.86 | 89.86 | 89.86 | 89.86 | 89.66 | - |
22 Dec 2023 | 89.08 | 89.08 | 89.08 | 89.08 | 88.88 | - |
21 Dec 2023 | 88.84 | 88.84 | 88.84 | 88.84 | 88.64 | - |
20 Dec 2023 | 89.70 | 89.70 | 89.70 | 89.70 | 89.50 | - |
19 Dec 2023 | 89.96 | 89.96 | 89.96 | 89.96 | 89.76 | - |
18 Dec 2023 | 90.60 | 90.60 | 90.60 | 90.60 | 90.40 | - |
18 Dec 2023 | 0.22 Dividend | |||||
15 Dec 2023 | 89.74 | 89.74 | 89.74 | 89.74 | 89.32 | - |
14 Dec 2023 | 88.14 | 88.14 | 88.14 | 88.14 | 87.73 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |