Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 95.25 | 96.60 | 95.25 | 95.80 | 95.80 | 212 |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | 96.30 | 96.30 | 94.25 | 94.70 | 94.70 | 13,269 |
07 May 2024 | 95.30 | 96.00 | 95.20 | 95.70 | 95.70 | 17 |
03 May 2024 | 94.85 | 96.30 | 94.85 | 96.20 | 96.20 | 364 |
02 May 2024 | 95.30 | 95.90 | 94.90 | 94.90 | 94.90 | 3,164 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 96.50 | 97.00 | 96.20 | 96.20 | 96.20 | 1,565 |
29 Apr 2024 | 98.95 | 98.95 | 95.90 | 96.86 | 96.86 | 896 |
29 Apr 2024 | 4.3 Dividend | |||||
26 Apr 2024 | 99.35 | 100.00 | 99.26 | 99.89 | 95.59 | 10,015 |
25 Apr 2024 | 100.60 | 100.60 | 99.20 | 99.56 | 95.27 | 2,159 |
24 Apr 2024 | 100.70 | 100.90 | 100.30 | 100.60 | 96.27 | 5,967 |
23 Apr 2024 | 99.45 | 101.40 | 99.45 | 100.78 | 96.44 | 13,140 |
22 Apr 2024 | 100.60 | 100.86 | 100.10 | 100.40 | 96.08 | 8,506 |
19 Apr 2024 | 99.50 | 100.80 | 99.49 | 99.49 | 95.21 | 3,974 |
18 Apr 2024 | 100.30 | 100.40 | 99.90 | 100.00 | 95.69 | 3,558 |
17 Apr 2024 | 100.30 | 100.40 | 99.60 | 99.60 | 95.31 | 2,692 |
16 Apr 2024 | 100.20 | 100.80 | 99.35 | 99.35 | 95.07 | 4,324 |
15 Apr 2024 | 101.40 | 102.49 | 101.30 | 101.60 | 97.23 | 11,170 |
12 Apr 2024 | 102.10 | 102.22 | 101.28 | 101.40 | 97.04 | 4,760 |
11 Apr 2024 | 99.70 | 100.60 | 99.70 | 100.60 | 96.27 | 6,445 |
10 Apr 2024 | 99.85 | 100.40 | 99.60 | 100.10 | 95.79 | 2,107 |
09 Apr 2024 | 101.00 | 101.60 | 99.60 | 99.60 | 95.31 | 3,910 |
08 Apr 2024 | 100.60 | 101.10 | 100.20 | 100.90 | 96.56 | 7,122 |
05 Apr 2024 | 100.90 | 100.90 | 99.60 | 100.01 | 95.70 | 7,460 |
04 Apr 2024 | 101.70 | 101.80 | 101.00 | 101.31 | 96.95 | 63,942 |
03 Apr 2024 | 104.50 | 104.50 | 98.25 | 104.26 | 99.77 | 23,780 |
02 Apr 2024 | 105.60 | 105.70 | 104.60 | 105.58 | 101.03 | 3,766 |
28 Mar 2024 | 104.80 | 105.00 | 104.41 | 104.79 | 100.28 | 13,706 |
27 Mar 2024 | 104.20 | 105.20 | 104.10 | 104.22 | 99.74 | 4,014 |
26 Mar 2024 | 104.80 | 105.00 | 104.40 | 104.69 | 100.18 | 6,915 |
25 Mar 2024 | 104.40 | 105.10 | 104.26 | 105.09 | 100.57 | 8,221 |
22 Mar 2024 | 105.10 | 105.10 | 104.09 | 105.09 | 100.57 | 2,904 |
21 Mar 2024 | 105.40 | 105.80 | 105.20 | 105.31 | 100.78 | 3,927 |
20 Mar 2024 | 105.40 | 105.70 | 105.00 | 105.01 | 100.49 | 5,961 |
19 Mar 2024 | 104.70 | 105.20 | 104.40 | 104.81 | 100.30 | 2,682 |
18 Mar 2024 | 103.60 | 104.50 | 103.60 | 104.30 | 99.81 | 2,216 |
15 Mar 2024 | 103.70 | 104.20 | 103.70 | 103.80 | 99.33 | 2,512 |
14 Mar 2024 | 103.80 | 104.10 | 103.50 | 104.10 | 99.62 | 1,392 |
13 Mar 2024 | 104.70 | 104.70 | 104.00 | 104.48 | 99.98 | 4,684 |
12 Mar 2024 | 104.50 | 104.50 | 103.90 | 104.10 | 99.62 | 1,686 |
11 Mar 2024 | 105.70 | 106.00 | 104.30 | 104.71 | 100.20 | 815 |
08 Mar 2024 | 106.10 | 106.50 | 105.40 | 105.85 | 101.30 | 1,698 |
07 Mar 2024 | 105.40 | 106.00 | 105.00 | 105.80 | 101.25 | 6,225 |
06 Mar 2024 | 104.60 | 105.20 | 104.60 | 104.97 | 100.45 | 5,416 |
05 Mar 2024 | 104.30 | 105.00 | 103.90 | 104.71 | 100.20 | 6,152 |
04 Mar 2024 | 103.50 | 104.30 | 102.81 | 103.98 | 99.51 | 3,190 |
01 Mar 2024 | 105.90 | 105.90 | 103.90 | 104.38 | 99.89 | 17,185 |
29 Feb 2024 | 107.40 | 108.30 | 105.90 | 105.90 | 101.34 | 11,218 |
28 Feb 2024 | 107.70 | 108.00 | 107.40 | 107.52 | 102.89 | 4,897 |
27 Feb 2024 | 107.80 | 107.90 | 107.40 | 107.49 | 102.86 | 2,900 |
26 Feb 2024 | 108.50 | 108.77 | 107.99 | 108.51 | 103.84 | 1,003 |
23 Feb 2024 | 107.50 | 109.10 | 107.50 | 108.66 | 103.99 | 4,124 |
22 Feb 2024 | 108.40 | 108.50 | 107.71 | 108.41 | 103.74 | 5,274 |
21 Feb 2024 | 108.00 | 108.10 | 107.49 | 107.71 | 103.07 | 5,069 |
20 Feb 2024 | 107.50 | 108.70 | 107.50 | 108.19 | 103.53 | 1,899 |
19 Feb 2024 | 107.40 | 107.40 | 106.20 | 107.01 | 102.40 | 619 |
16 Feb 2024 | 106.60 | 106.60 | 105.90 | 106.49 | 101.90 | 16,490 |
15 Feb 2024 | 105.60 | 106.40 | 105.60 | 106.13 | 101.56 | 3,516 |
14 Feb 2024 | 105.80 | 106.20 | 105.71 | 105.71 | 101.16 | 3,325 |
13 Feb 2024 | 106.40 | 106.42 | 105.20 | 105.46 | 100.92 | 762 |
12 Feb 2024 | 106.00 | 106.10 | 105.20 | 105.71 | 101.16 | 1,934 |
09 Feb 2024 | 106.40 | 106.80 | 105.40 | 106.14 | 101.57 | 1,902 |
08 Feb 2024 | 108.60 | 110.70 | 105.30 | 105.84 | 101.29 | 4,896 |
07 Feb 2024 | 109.50 | 109.50 | 108.10 | 108.50 | 103.83 | 8,942 |
06 Feb 2024 | 110.50 | 110.60 | 109.90 | 110.28 | 105.54 | 10,862 |
05 Feb 2024 | 110.80 | 111.00 | 110.40 | 110.77 | 106.00 | 6,873 |
02 Feb 2024 | 111.10 | 111.10 | 110.40 | 110.90 | 106.13 | 1,443 |
01 Feb 2024 | 110.80 | 111.00 | 109.80 | 109.80 | 105.07 | 3,394 |
31 Jan 2024 | 111.90 | 112.40 | 110.50 | 110.81 | 106.04 | 2,774 |
30 Jan 2024 | 110.90 | 111.28 | 110.90 | 111.06 | 106.28 | 7,110 |
29 Jan 2024 | 110.10 | 110.90 | 110.10 | 110.60 | 105.84 | 23,737 |
26 Jan 2024 | 110.30 | 110.30 | 109.60 | 109.79 | 105.06 | 23,048 |
25 Jan 2024 | 110.70 | 110.70 | 109.38 | 110.38 | 105.63 | 3,940 |
24 Jan 2024 | 110.60 | 110.80 | 109.89 | 109.89 | 105.16 | 9,122 |
23 Jan 2024 | 111.60 | 111.60 | 110.60 | 110.90 | 106.12 | 3,848 |
22 Jan 2024 | 110.90 | 111.30 | 110.60 | 110.71 | 105.95 | 5,189 |
19 Jan 2024 | 110.10 | 110.40 | 109.70 | 110.16 | 105.42 | 3,145 |
18 Jan 2024 | 111.10 | 111.20 | 109.60 | 109.70 | 104.98 | 4,176 |
17 Jan 2024 | 110.50 | 111.80 | 110.20 | 111.28 | 106.49 | 9,351 |
16 Jan 2024 | 110.50 | 110.93 | 110.20 | 110.63 | 105.87 | 7,657 |
15 Jan 2024 | 109.90 | 110.30 | 109.60 | 110.09 | 105.35 | 5,871 |
12 Jan 2024 | 108.90 | 109.90 | 108.20 | 109.47 | 104.76 | 4,599 |
11 Jan 2024 | 108.90 | 109.10 | 107.80 | 108.00 | 103.35 | 9,812 |
10 Jan 2024 | 109.10 | 109.30 | 108.50 | 108.88 | 104.20 | 2,596 |
09 Jan 2024 | 108.30 | 109.40 | 107.80 | 108.90 | 104.21 | 5,480 |
08 Jan 2024 | 109.70 | 109.90 | 108.60 | 109.22 | 104.52 | 5,161 |
05 Jan 2024 | 109.00 | 109.52 | 108.20 | 108.60 | 103.92 | 7,865 |
04 Jan 2024 | 106.80 | 108.90 | 106.38 | 108.43 | 103.76 | 9,952 |
03 Jan 2024 | 108.80 | 109.35 | 106.00 | 106.17 | 101.60 | 11,628 |
02 Jan 2024 | - | - | - | - | - | - |
29 Dec 2023 | 108.00 | 108.50 | 107.90 | 108.40 | 103.73 | 8,460 |
28 Dec 2023 | 108.20 | 108.20 | 107.30 | 107.89 | 103.24 | 4,052 |
27 Dec 2023 | 107.60 | 108.50 | 107.20 | 108.49 | 103.82 | 4,610 |
22 Dec 2023 | 106.90 | 107.50 | 106.60 | 106.60 | 102.01 | 49,637 |
21 Dec 2023 | 106.40 | 107.10 | 106.20 | 106.83 | 102.23 | 2,849 |
20 Dec 2023 | 106.20 | 106.80 | 105.20 | 106.60 | 102.01 | 13,993 |
19 Dec 2023 | 108.60 | 108.60 | 106.30 | 106.36 | 101.78 | 7,517 |
18 Dec 2023 | 106.50 | 108.00 | 106.49 | 107.71 | 103.07 | 9,282 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |