Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 108.01 | 108.35 | 107.69 | 107.69 | 107.69 | 837 |
09 May 2024 | 103.89 | 105.77 | 103.89 | 105.43 | 105.43 | 1,108 |
08 May 2024 | - | - | - | - | - | - |
07 May 2024 | 103.18 | 103.74 | 102.78 | 103.13 | 103.13 | 78 |
03 May 2024 | 99.76 | 99.76 | 98.67 | 99.16 | 99.16 | 1,592 |
02 May 2024 | 99.70 | 99.72 | 96.09 | 96.83 | 96.83 | 6,264 |
01 May 2024 | 97.87 | 98.24 | 97.01 | 97.98 | 97.98 | 2,086 |
30 Apr 2024 | 99.04 | 99.86 | 98.37 | 98.37 | 98.37 | 1,417 |
29 Apr 2024 | 101.67 | 101.67 | 100.60 | 100.89 | 100.89 | 587 |
26 Apr 2024 | 100.53 | 102.39 | 100.20 | 102.39 | 102.39 | 3,136 |
25 Apr 2024 | 101.77 | 101.90 | 98.86 | 101.52 | 101.52 | 8,864 |
24 Apr 2024 | 102.64 | 103.17 | 102.09 | 102.09 | 102.09 | 101 |
23 Apr 2024 | 102.31 | 102.64 | 102.31 | 102.64 | 102.64 | 56 |
22 Apr 2024 | 99.00 | 102.74 | 98.69 | 102.74 | 102.74 | 2,904 |
19 Apr 2024 | 96.50 | 97.45 | 96.12 | 96.48 | 96.48 | 1,104 |
18 Apr 2024 | 96.16 | 96.49 | 93.79 | 93.96 | 93.96 | 108 |
17 Apr 2024 | 93.75 | 93.85 | 92.76 | 93.85 | 93.85 | 1,131 |
16 Apr 2024 | 92.24 | 93.83 | 92.24 | 93.80 | 93.80 | 208 |
15 Apr 2024 | 98.18 | 100.43 | 97.94 | 97.94 | 97.94 | 821 |
12 Apr 2024 | 97.61 | 99.05 | 94.82 | 94.84 | 94.84 | 1,613 |
11 Apr 2024 | 101.81 | 101.81 | 98.58 | 101.23 | 101.23 | 3,255 |
10 Apr 2024 | 102.96 | 104.63 | 102.65 | 102.81 | 102.81 | 1,800 |
09 Apr 2024 | 109.60 | 109.64 | 104.81 | 106.39 | 106.39 | 5,724 |
08 Apr 2024 | 108.24 | 109.43 | 108.23 | 108.54 | 108.54 | 416 |
05 Apr 2024 | 105.90 | 108.15 | 105.42 | 108.15 | 108.15 | 1,911 |
04 Apr 2024 | 110.45 | 111.60 | 109.99 | 109.99 | 109.99 | 1,003 |
03 Apr 2024 | - | - | - | - | - | - |
02 Apr 2024 | 109.16 | 109.16 | 108.60 | 108.85 | 108.85 | 82 |
28 Mar 2024 | 111.06 | 112.17 | 110.74 | 112.17 | 112.17 | 588 |
27 Mar 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 20 |
26 Mar 2024 | 106.24 | 107.58 | 106.24 | 107.58 | 107.58 | 2,460 |
25 Mar 2024 | 107.38 | 107.38 | 106.28 | 106.28 | 106.28 | 2,504 |
22 Mar 2024 | 111.85 | 111.85 | 108.38 | 108.42 | 108.42 | 165 |
21 Mar 2024 | 108.85 | 111.73 | 108.85 | 111.12 | 111.12 | 90 |
20 Mar 2024 | 103.87 | 108.32 | 103.87 | 108.32 | 108.32 | 110 |
19 Mar 2024 | 104.04 | 104.25 | 104.04 | 104.25 | 104.25 | 5 |
19 Mar 2024 | 0.36359 Dividend | |||||
18 Mar 2024 | 103.23 | 103.32 | 101.98 | 103.32 | 102.96 | 192 |
15 Mar 2024 | 100.56 | 102.30 | 100.47 | 101.08 | 100.72 | 4,998 |
14 Mar 2024 | 102.91 | 102.91 | 100.62 | 100.62 | 100.27 | 2,273 |
13 Mar 2024 | 104.50 | 104.52 | 103.76 | 104.06 | 103.69 | 5,634 |
12 Mar 2024 | 102.89 | 103.04 | 102.73 | 103.04 | 102.68 | 78 |
11 Mar 2024 | 100.28 | 101.61 | 99.27 | 101.61 | 101.25 | 81 |
08 Mar 2024 | 101.73 | 101.73 | 101.22 | 101.25 | 100.89 | 2 |
07 Mar 2024 | 102.16 | 102.68 | 100.48 | 100.48 | 100.13 | 502 |
06 Mar 2024 | 100.53 | 101.21 | 98.96 | 100.87 | 100.52 | 202 |
05 Mar 2024 | 100.62 | 100.62 | 99.93 | 99.93 | 99.58 | 101 |
04 Mar 2024 | 98.76 | 99.50 | 98.69 | 99.50 | 99.15 | 2 |
01 Mar 2024 | 99.31 | 99.31 | 98.18 | 98.18 | 97.83 | - |
29 Feb 2024 | 99.97 | 100.03 | 99.97 | 100.03 | 99.68 | - |
28 Feb 2024 | 99.19 | 100.20 | 99.09 | 99.90 | 99.55 | 353 |
27 Feb 2024 | 97.56 | 97.81 | 96.66 | 96.66 | 96.32 | 1,238 |
26 Feb 2024 | 100.15 | 100.60 | 98.49 | 98.49 | 98.14 | 152,008 |
23 Feb 2024 | 99.41 | 99.53 | 99.41 | 99.51 | 99.16 | 1,577 |
22 Feb 2024 | 96.24 | 97.98 | 96.24 | 97.98 | 97.64 | 730 |
21 Feb 2024 | 93.65 | 93.65 | 92.50 | 93.17 | 92.84 | 200 |
20 Feb 2024 | 92.64 | 94.28 | 92.64 | 94.22 | 93.89 | 376 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 95.60 | 95.60 | 94.05 | 95.04 | 94.71 | 360 |
15 Feb 2024 | 92.90 | 94.86 | 91.66 | 94.86 | 94.52 | 55 |
14 Feb 2024 | 89.68 | 90.48 | 89.38 | 89.69 | 89.37 | 2,454 |
13 Feb 2024 | 90.27 | 90.27 | 87.58 | 87.58 | 87.27 | 7,439 |
12 Feb 2024 | 92.70 | 92.92 | 92.70 | 92.87 | 92.54 | 79 |
09 Feb 2024 | 90.00 | 90.30 | 89.28 | 90.21 | 89.89 | 235 |
08 Feb 2024 | 89.93 | 90.28 | 88.69 | 90.28 | 89.96 | 5,517 |
07 Feb 2024 | 89.56 | 90.62 | 89.55 | 90.62 | 90.30 | 819 |
06 Feb 2024 | 88.80 | 88.80 | 88.32 | 88.74 | 88.42 | 256 |
05 Feb 2024 | 89.17 | 89.24 | 87.85 | 88.21 | 87.90 | 1,692 |
02 Feb 2024 | 88.98 | 90.79 | 88.77 | 90.76 | 90.44 | 1,103 |
01 Feb 2024 | 89.21 | 89.21 | 85.59 | 88.51 | 88.20 | 6,883 |
31 Jan 2024 | 93.69 | 93.94 | 91.10 | 91.10 | 90.78 | 801 |
30 Jan 2024 | 90.11 | 92.03 | 89.92 | 92.03 | 91.71 | 1,687 |
29 Jan 2024 | 88.26 | 88.41 | 87.44 | 87.44 | 87.13 | 106 |
26 Jan 2024 | 87.86 | 88.54 | 87.86 | 88.54 | 88.23 | 6 |
25 Jan 2024 | 87.28 | 87.32 | 86.42 | 86.42 | 86.12 | 106 |
24 Jan 2024 | 86.64 | 87.53 | 86.48 | 87.53 | 87.22 | 1,242 |
23 Jan 2024 | 85.08 | 85.08 | 84.44 | 84.84 | 84.54 | 1,312 |
22 Jan 2024 | 85.39 | 85.88 | 85.29 | 85.29 | 84.99 | 52 |
19 Jan 2024 | 81.39 | 82.90 | 81.39 | 82.90 | 82.61 | 107 |
18 Jan 2024 | 79.51 | 79.51 | 78.00 | 78.00 | 77.73 | 304 |
17 Jan 2024 | 78.13 | 79.32 | 78.11 | 79.32 | 79.04 | 69 |
16 Jan 2024 | 79.90 | 80.46 | 79.16 | 79.91 | 79.63 | 324 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 81.56 | 84.45 | 81.45 | 81.45 | 81.16 | 1,276 |
11 Jan 2024 | 83.32 | 83.45 | 81.37 | 81.37 | 81.08 | 9 |
10 Jan 2024 | 82.89 | 82.89 | 82.50 | 82.50 | 82.21 | 166 |
09 Jan 2024 | - | - | - | - | - | - |
08 Jan 2024 | 83.11 | 83.11 | 82.39 | 82.39 | 82.10 | 475 |
05 Jan 2024 | 84.02 | 84.04 | 83.69 | 83.69 | 83.39 | 924 |
04 Jan 2024 | 83.21 | 84.07 | 83.21 | 83.29 | 82.99 | 1,442 |
03 Jan 2024 | 81.62 | 81.95 | 81.00 | 81.95 | 81.66 | 102 |
02 Jan 2024 | 81.54 | 83.16 | 81.54 | 83.16 | 82.86 | 352 |
29 Dec 2023 | 83.12 | 83.12 | 81.96 | 81.96 | 81.67 | 2 |
28 Dec 2023 | 83.14 | 83.45 | 82.75 | 83.45 | 83.16 | 2 |
27 Dec 2023 | 82.00 | 82.00 | 81.71 | 81.95 | 81.66 | 795 |
22 Dec 2023 | 81.69 | 81.69 | 81.01 | 81.02 | 80.73 | 3,151 |
21 Dec 2023 | 79.49 | 80.50 | 79.04 | 79.04 | 78.76 | 197 |
21 Dec 2023 | 0.38289 Dividend | |||||
20 Dec 2023 | 82.12 | 82.79 | 82.12 | 82.19 | 81.52 | 156 |
19 Dec 2023 | 81.98 | 82.83 | 81.98 | 82.60 | 81.93 | 223 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |