Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 100.15 | 102.15 | 100.15 | 101.75 | 101.75 | 25 |
16 May 2024 | 101.05 | 101.15 | 100.00 | 100.00 | 100.00 | - |
16 May 2024 | 1.1 Dividend | |||||
15 May 2024 | 102.20 | 102.20 | 101.45 | 101.95 | 100.85 | - |
14 May 2024 | 101.95 | 102.35 | 101.40 | 101.80 | 100.70 | - |
13 May 2024 | 102.15 | 102.25 | 101.70 | 101.70 | 100.60 | - |
10 May 2024 | 100.75 | 102.25 | 100.75 | 101.55 | 100.45 | 25 |
09 May 2024 | 103.80 | 104.05 | 103.05 | 103.10 | 101.99 | - |
08 May 2024 | 102.95 | 103.95 | 102.95 | 103.65 | 102.53 | - |
07 May 2024 | 101.50 | 103.15 | 101.50 | 102.70 | 101.59 | 20 |
06 May 2024 | 100.75 | 101.45 | 100.75 | 100.80 | 99.71 | - |
03 May 2024 | 100.50 | 100.95 | 100.45 | 100.45 | 99.37 | 50 |
02 May 2024 | 100.05 | 101.00 | 99.96 | 100.20 | 99.12 | 50 |
30 Apr 2024 | 100.05 | 100.95 | 100.05 | 100.30 | 99.22 | - |
29 Apr 2024 | 99.88 | 100.90 | 99.66 | 99.66 | 98.58 | 95 |
26 Apr 2024 | 100.60 | 100.60 | 99.26 | 99.62 | 98.55 | - |
25 Apr 2024 | 102.00 | 102.00 | 99.70 | 99.78 | 98.70 | - |
24 Apr 2024 | 104.50 | 104.50 | 103.40 | 103.75 | 102.63 | - |
23 Apr 2024 | 105.25 | 105.25 | 104.20 | 104.20 | 103.08 | - |
22 Apr 2024 | 105.55 | 105.90 | 105.10 | 105.10 | 103.97 | - |
19 Apr 2024 | 102.80 | 105.40 | 102.80 | 104.95 | 103.82 | - |
18 Apr 2024 | 102.55 | 103.35 | 102.55 | 103.35 | 102.23 | - |
17 Apr 2024 | 102.85 | 103.10 | 102.25 | 102.25 | 101.15 | - |
16 Apr 2024 | 102.90 | 103.70 | 102.60 | 102.60 | 101.49 | - |
15 Apr 2024 | 104.60 | 104.75 | 103.20 | 103.20 | 102.09 | - |
12 Apr 2024 | 107.05 | 107.20 | 104.00 | 104.00 | 102.88 | - |
11 Apr 2024 | 108.90 | 108.90 | 106.35 | 106.40 | 105.25 | - |
10 Apr 2024 | 107.00 | 107.95 | 107.00 | 107.90 | 106.74 | 50 |
09 Apr 2024 | 106.20 | 107.30 | 106.20 | 106.75 | 105.60 | - |
08 Apr 2024 | 106.85 | 107.55 | 106.60 | 106.60 | 105.45 | - |
05 Apr 2024 | 107.45 | 107.65 | 107.30 | 107.30 | 106.14 | - |
04 Apr 2024 | 110.25 | 110.25 | 108.20 | 108.45 | 107.28 | - |
03 Apr 2024 | 109.55 | 110.70 | 109.55 | 110.20 | 109.01 | - |
02 Apr 2024 | 110.05 | 110.65 | 109.40 | 109.40 | 108.22 | - |
28 Mar 2024 | 109.20 | 111.20 | 109.20 | 110.50 | 109.31 | - |
27 Mar 2024 | 109.80 | 110.70 | 109.10 | 109.10 | 107.92 | - |
26 Mar 2024 | 110.30 | 110.75 | 109.65 | 109.65 | 108.47 | - |
25 Mar 2024 | 110.40 | 112.50 | 110.40 | 111.70 | 110.49 | 255 |
22 Mar 2024 | 109.65 | 110.60 | 109.65 | 110.60 | 109.41 | - |
21 Mar 2024 | 110.25 | 110.25 | 109.80 | 109.80 | 108.62 | 30 |
20 Mar 2024 | 108.45 | 109.55 | 108.45 | 109.55 | 108.37 | - |
19 Mar 2024 | 108.80 | 109.00 | 108.05 | 108.20 | 107.03 | 12 |
18 Mar 2024 | 107.45 | 109.45 | 107.45 | 108.45 | 107.28 | - |
15 Mar 2024 | 106.60 | 107.70 | 106.60 | 107.30 | 106.14 | 200 |
14 Mar 2024 | 105.85 | 106.85 | 105.85 | 106.55 | 105.40 | - |
13 Mar 2024 | 106.30 | 106.30 | 105.50 | 105.90 | 104.76 | - |
12 Mar 2024 | 107.05 | 107.05 | 105.80 | 105.80 | 104.66 | - |
11 Mar 2024 | 107.60 | 107.60 | 106.55 | 107.05 | 105.89 | - |
08 Mar 2024 | 105.00 | 107.05 | 105.00 | 107.05 | 105.89 | - |
07 Mar 2024 | 102.65 | 105.45 | 102.65 | 105.05 | 103.92 | - |
06 Mar 2024 | 98.66 | 103.30 | 98.66 | 102.65 | 101.54 | 179 |
05 Mar 2024 | 95.60 | 96.46 | 95.60 | 95.90 | 94.87 | - |
04 Mar 2024 | 95.46 | 96.22 | 95.46 | 95.70 | 94.67 | - |
01 Mar 2024 | 94.74 | 95.92 | 94.72 | 95.80 | 94.77 | - |
29 Feb 2024 | 94.64 | 95.26 | 92.72 | 94.22 | 93.20 | - |
28 Feb 2024 | 96.28 | 96.28 | 94.42 | 94.42 | 93.40 | 15 |
27 Feb 2024 | 97.26 | 97.52 | 95.96 | 95.96 | 94.92 | 50 |
26 Feb 2024 | 96.92 | 98.34 | 96.92 | 97.02 | 95.97 | - |
23 Feb 2024 | 97.00 | 97.60 | 96.74 | 96.76 | 95.72 | 20 |
22 Feb 2024 | 97.24 | 97.48 | 96.84 | 96.86 | 95.81 | - |
21 Feb 2024 | 95.80 | 97.48 | 95.80 | 96.66 | 95.62 | - |
20 Feb 2024 | 97.88 | 98.66 | 97.88 | 97.94 | 96.88 | - |
19 Feb 2024 | 97.38 | 98.40 | 97.30 | 97.98 | 96.92 | - |
16 Feb 2024 | 98.08 | 98.60 | 97.60 | 97.60 | 96.55 | - |
15 Feb 2024 | 97.44 | 98.76 | 97.44 | 97.78 | 96.72 | - |
14 Feb 2024 | 96.50 | 97.44 | 96.50 | 97.02 | 95.97 | - |
13 Feb 2024 | 95.66 | 96.98 | 95.66 | 96.38 | 95.34 | - |
12 Feb 2024 | 95.46 | 96.20 | 95.46 | 95.84 | 94.81 | - |
09 Feb 2024 | 96.06 | 96.60 | 95.22 | 95.22 | 94.19 | - |
08 Feb 2024 | 97.30 | 97.30 | 95.98 | 95.98 | 94.94 | - |
07 Feb 2024 | 96.94 | 97.76 | 96.94 | 97.10 | 96.05 | - |
06 Feb 2024 | 96.78 | 97.00 | 96.00 | 96.72 | 95.68 | - |
05 Feb 2024 | 94.88 | 96.48 | 94.74 | 96.48 | 95.44 | - |
02 Feb 2024 | 97.10 | 97.58 | 94.90 | 94.90 | 93.88 | - |
01 Feb 2024 | 94.72 | 96.60 | 94.72 | 96.58 | 95.54 | - |
31 Jan 2024 | 95.58 | 96.06 | 95.50 | 95.50 | 94.47 | - |
30 Jan 2024 | 96.66 | 96.84 | 95.46 | 95.46 | 94.43 | - |
29 Jan 2024 | 96.52 | 96.52 | 96.02 | 96.26 | 95.22 | - |
26 Jan 2024 | 95.14 | 97.02 | 95.14 | 96.58 | 95.54 | - |
25 Jan 2024 | 92.44 | 95.14 | 92.44 | 94.90 | 93.88 | - |
24 Jan 2024 | 92.44 | 93.24 | 92.28 | 92.40 | 91.40 | - |
23 Jan 2024 | 94.32 | 94.72 | 92.08 | 92.08 | 91.09 | - |
22 Jan 2024 | 94.70 | 94.70 | 93.46 | 94.00 | 92.99 | - |
19 Jan 2024 | 95.38 | 96.16 | 94.16 | 94.16 | 93.14 | - |
18 Jan 2024 | 95.98 | 95.98 | 95.12 | 95.12 | 94.09 | - |
17 Jan 2024 | 96.42 | 96.42 | 95.70 | 95.76 | 94.73 | - |
16 Jan 2024 | 96.82 | 97.04 | 96.68 | 96.68 | 95.64 | - |
15 Jan 2024 | 97.68 | 98.24 | 97.08 | 97.08 | 96.03 | - |
12 Jan 2024 | 97.36 | 98.04 | 97.20 | 97.30 | 96.25 | - |
11 Jan 2024 | 97.96 | 98.38 | 97.06 | 97.74 | 96.69 | 121 |
10 Jan 2024 | 98.74 | 98.78 | 97.28 | 97.34 | 96.29 | - |
09 Jan 2024 | 97.78 | 99.36 | 97.78 | 99.02 | 97.95 | 2 |
08 Jan 2024 | 96.88 | 97.48 | 96.76 | 97.48 | 96.43 | - |
05 Jan 2024 | 96.82 | 97.14 | 96.66 | 96.86 | 95.81 | 50 |
04 Jan 2024 | 97.92 | 98.46 | 97.12 | 97.12 | 96.07 | 30 |
03 Jan 2024 | 97.98 | 98.48 | 97.70 | 97.74 | 96.69 | - |
02 Jan 2024 | 99.52 | 99.74 | 97.88 | 97.88 | 96.82 | - |
29 Dec 2023 | 98.74 | 99.62 | 98.74 | 99.60 | 98.53 | 100 |
28 Dec 2023 | 98.90 | 99.20 | 98.62 | 98.62 | 97.56 | - |
27 Dec 2023 | 98.74 | 98.74 | 98.60 | 98.66 | 97.60 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |