Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 May 2024 | 98.40 | 98.40 | 98.40 | 98.40 | 98.40 | - |
30 May 2024 | 98.40 | 98.40 | 98.40 | 98.40 | 98.40 | 200 |
29 May 2024 | 100.43 | 100.43 | 100.43 | 100.43 | 100.43 | 200 |
28 May 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 100 |
24 May 2024 | 102.75 | 102.75 | 102.00 | 102.00 | 102.00 | 3,600 |
23 May 2024 | 104.54 | 104.54 | 104.54 | 104.54 | 104.54 | 800 |
22 May 2024 | 104.54 | 104.54 | 104.54 | 104.54 | 104.54 | - |
21 May 2024 | 104.58 | 104.58 | 104.54 | 104.54 | 104.54 | 1,400 |
20 May 2024 | 104.86 | 104.86 | 104.00 | 104.00 | 104.00 | 1,500 |
17 May 2024 | 102.71 | 102.71 | 102.71 | 102.71 | 102.71 | 700 |
16 May 2024 | 102.71 | 102.71 | 102.71 | 102.71 | 102.71 | - |
15 May 2024 | 102.07 | 102.71 | 102.07 | 102.71 | 102.71 | 3,100 |
14 May 2024 | 101.54 | 101.54 | 101.54 | 101.54 | 101.54 | 700 |
13 May 2024 | 101.54 | 101.54 | 101.54 | 101.54 | 101.54 | - |
10 May 2024 | 101.06 | 101.54 | 101.06 | 101.54 | 101.54 | 1,700 |
09 May 2024 | 98.17 | 98.17 | 98.17 | 98.17 | 98.17 | - |
08 May 2024 | 98.17 | 98.17 | 98.17 | 98.17 | 98.17 | - |
07 May 2024 | 96.55 | 98.17 | 95.80 | 98.17 | 98.17 | 900 |
06 May 2024 | 96.25 | 96.25 | 96.25 | 96.25 | 96.25 | 1,600 |
03 May 2024 | 98.17 | 98.17 | 98.17 | 98.17 | 98.17 | 300 |
02 May 2024 | 98.17 | 98.17 | 98.17 | 98.17 | 98.17 | 24,900 |
01 May 2024 | 99.60 | 99.60 | 99.60 | 99.60 | 99.60 | - |
30 Apr 2024 | 99.60 | 99.60 | 99.60 | 99.60 | 99.60 | 500 |
29 Apr 2024 | 99.60 | 99.60 | 99.60 | 99.60 | 99.60 | - |
29 Apr 2024 | 1.113 Dividend | |||||
26 Apr 2024 | 97.85 | 99.60 | 97.85 | 99.60 | 98.49 | 1,200 |
25 Apr 2024 | 97.00 | 98.61 | 97.00 | 98.61 | 97.51 | 2,300 |
24 Apr 2024 | 97.73 | 97.73 | 97.73 | 97.73 | 96.64 | 1,000 |
23 Apr 2024 | 96.81 | 96.81 | 96.81 | 96.81 | 95.73 | 2,500 |
22 Apr 2024 | 96.61 | 96.61 | 94.85 | 94.85 | 93.79 | 2,500 |
19 Apr 2024 | 96.25 | 96.25 | 95.05 | 95.05 | 93.99 | 500 |
18 Apr 2024 | 93.10 | 93.10 | 93.10 | 93.10 | 92.06 | 300 |
17 Apr 2024 | 91.44 | 91.44 | 91.44 | 91.44 | 90.42 | 1,000 |
16 Apr 2024 | 92.28 | 92.28 | 91.44 | 91.44 | 90.42 | 3,800 |
15 Apr 2024 | 93.19 | 93.19 | 93.19 | 93.19 | 92.15 | 200 |
12 Apr 2024 | 93.19 | 93.19 | 93.19 | 93.19 | 92.15 | 600 |
11 Apr 2024 | 94.34 | 94.34 | 94.34 | 94.34 | 93.29 | 7,100 |
10 Apr 2024 | 94.54 | 94.54 | 94.20 | 94.20 | 93.15 | 1,500 |
09 Apr 2024 | 95.42 | 95.42 | 95.35 | 95.35 | 94.28 | 1,200 |
08 Apr 2024 | 94.05 | 94.22 | 93.30 | 93.30 | 92.26 | 3,000 |
05 Apr 2024 | 94.42 | 94.42 | 94.42 | 94.42 | 93.36 | 400 |
04 Apr 2024 | 95.79 | 95.79 | 95.79 | 95.79 | 94.72 | - |
03 Apr 2024 | 95.65 | 95.79 | 95.65 | 95.79 | 94.72 | 500 |
02 Apr 2024 | 98.70 | 98.70 | 98.70 | 98.70 | 97.60 | 500 |
01 Apr 2024 | 98.70 | 98.70 | 98.70 | 98.70 | 97.60 | 200 |
28 Mar 2024 | 96.95 | 96.95 | 96.95 | 96.95 | 95.87 | 500 |
27 Mar 2024 | 95.45 | 95.45 | 95.45 | 95.45 | 94.38 | - |
26 Mar 2024 | 95.95 | 95.95 | 95.45 | 95.45 | 94.38 | 1,100 |
25 Mar 2024 | 94.11 | 94.40 | 94.11 | 94.40 | 93.35 | 800 |
22 Mar 2024 | 91.88 | 93.74 | 91.88 | 93.41 | 92.37 | 1,100 |
21 Mar 2024 | 91.62 | 91.62 | 91.62 | 91.62 | 90.60 | 400 |
20 Mar 2024 | 91.10 | 91.10 | 91.10 | 91.10 | 90.08 | 800 |
19 Mar 2024 | 92.25 | 92.25 | 92.25 | 92.25 | 91.22 | 300 |
18 Mar 2024 | 91.25 | 91.25 | 91.25 | 91.25 | 90.23 | 2,400 |
15 Mar 2024 | 92.84 | 92.84 | 92.75 | 92.75 | 91.71 | 700 |
14 Mar 2024 | 94.25 | 94.25 | 94.25 | 94.25 | 93.20 | - |
13 Mar 2024 | 94.25 | 94.25 | 94.25 | 94.25 | 93.20 | 300 |
12 Mar 2024 | 94.16 | 94.16 | 94.16 | 94.16 | 93.11 | 300 |
11 Mar 2024 | 94.16 | 94.16 | 94.16 | 94.16 | 93.11 | 200 |
08 Mar 2024 | 95.11 | 95.27 | 94.88 | 95.27 | 94.21 | 1,800 |
07 Mar 2024 | 94.56 | 94.56 | 94.56 | 94.56 | 93.50 | 200 |
06 Mar 2024 | 93.66 | 93.66 | 93.66 | 93.66 | 92.61 | - |
05 Mar 2024 | 93.66 | 93.66 | 93.66 | 93.66 | 92.61 | 1,400 |
04 Mar 2024 | 93.29 | 93.71 | 93.29 | 93.71 | 92.66 | 400 |
01 Mar 2024 | 91.64 | 91.64 | 91.64 | 91.64 | 90.62 | 200 |
29 Feb 2024 | 93.44 | 93.44 | 93.44 | 93.44 | 92.40 | 800 |
28 Feb 2024 | 93.44 | 93.44 | 93.44 | 93.44 | 92.40 | 500 |
27 Feb 2024 | 94.69 | 94.69 | 94.69 | 94.69 | 93.63 | - |
26 Feb 2024 | 94.69 | 94.69 | 94.69 | 94.69 | 93.63 | 500 |
23 Feb 2024 | 94.69 | 94.69 | 94.69 | 94.69 | 93.63 | 300 |
22 Feb 2024 | 94.69 | 94.69 | 94.69 | 94.69 | 93.63 | - |
21 Feb 2024 | 94.69 | 94.69 | 94.69 | 94.69 | 93.63 | - |
20 Feb 2024 | 94.69 | 94.69 | 94.69 | 94.69 | 93.63 | - |
16 Feb 2024 | 95.20 | 96.85 | 94.69 | 94.69 | 93.63 | 600 |
15 Feb 2024 | 94.34 | 94.34 | 94.34 | 94.34 | 93.29 | 500 |
14 Feb 2024 | 93.50 | 93.50 | 93.50 | 93.50 | 92.46 | 400 |
13 Feb 2024 | 101.20 | 101.20 | 100.89 | 100.89 | 99.76 | 1,400 |
12 Feb 2024 | 102.07 | 102.07 | 102.07 | 102.07 | 100.93 | - |
09 Feb 2024 | 102.55 | 102.55 | 102.07 | 102.07 | 100.93 | 700 |
08 Feb 2024 | 102.88 | 102.88 | 102.88 | 102.88 | 101.73 | - |
07 Feb 2024 | 102.88 | 102.88 | 102.88 | 102.88 | 101.73 | 700 |
06 Feb 2024 | 102.88 | 102.88 | 102.88 | 102.88 | 101.73 | 600 |
05 Feb 2024 | 99.25 | 99.25 | 99.25 | 99.25 | 98.14 | 1,000 |
02 Feb 2024 | 100.70 | 100.70 | 100.70 | 100.70 | 99.57 | 300 |
01 Feb 2024 | 100.70 | 100.70 | 100.70 | 100.70 | 99.57 | 400 |
31 Jan 2024 | 99.67 | 99.67 | 99.67 | 99.67 | 98.56 | 900 |
30 Jan 2024 | 100.73 | 100.73 | 99.65 | 99.67 | 98.56 | 8,600 |
29 Jan 2024 | 97.55 | 97.55 | 97.55 | 97.55 | 96.46 | - |
26 Jan 2024 | 97.55 | 97.55 | 97.55 | 97.55 | 96.46 | 100 |
25 Jan 2024 | 97.55 | 97.55 | 97.55 | 97.55 | 96.46 | 400 |
24 Jan 2024 | 98.70 | 98.70 | 98.70 | 98.70 | 97.60 | 300 |
23 Jan 2024 | 98.20 | 98.86 | 98.20 | 98.86 | 97.76 | 1,700 |
22 Jan 2024 | 100.10 | 100.10 | 100.10 | 100.10 | 98.98 | 900 |
19 Jan 2024 | 98.41 | 98.41 | 98.41 | 98.41 | 97.31 | 1,000 |
18 Jan 2024 | 99.88 | 99.90 | 99.88 | 99.90 | 98.78 | 700 |
17 Jan 2024 | 99.01 | 99.01 | 99.01 | 99.01 | 97.90 | 1,600 |
16 Jan 2024 | 101.59 | 102.20 | 100.20 | 102.20 | 101.06 | 13,700 |
12 Jan 2024 | 101.80 | 101.80 | 101.80 | 101.80 | 100.66 | 6,300 |
11 Jan 2024 | 101.55 | 101.55 | 101.55 | 101.55 | 100.42 | 1,900 |
10 Jan 2024 | 99.60 | 99.60 | 99.10 | 99.10 | 97.99 | 10,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |