Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 100.21 | 100.21 | 100.21 | 100.21 | 100.21 | - |
02 May 2024 | 100.21 | 100.21 | 100.21 | 100.21 | 100.21 | - |
01 May 2024 | 100.21 | 100.21 | 100.21 | 100.21 | 100.21 | - |
30 Apr 2024 | 100.21 | 100.84 | 100.22 | 100.21 | 100.21 | 1,770 |
29 Apr 2024 | 99.18 | 100.56 | 98.50 | 100.72 | 100.72 | 358 |
26 Apr 2024 | 98.74 | 99.06 | 98.44 | 98.74 | 98.74 | 2,556 |
25 Apr 2024 | 98.40 | 99.55 | 98.99 | 99.69 | 99.69 | 3,770 |
24 Apr 2024 | 98.21 | 98.35 | 96.81 | 98.21 | 98.21 | 7,614 |
23 Apr 2024 | 97.63 | 100.50 | 98.41 | 99.09 | 99.09 | 7,412 |
22 Apr 2024 | 95.83 | 97.74 | 97.21 | 97.21 | 97.21 | 12,809 |
19 Apr 2024 | 95.94 | 96.73 | 96.11 | 95.94 | 95.94 | 2,391 |
18 Apr 2024 | 98.21 | 96.51 | 96.09 | 96.63 | 96.63 | 2,470 |
17 Apr 2024 | 97.06 | 97.46 | 96.89 | 97.06 | 97.06 | 4,811 |
16 Apr 2024 | 98.13 | 97.39 | 96.70 | 96.67 | 96.67 | 8,138 |
15 Apr 2024 | 98.60 | 98.10 | 97.53 | 97.11 | 97.11 | 8,246 |
12 Apr 2024 | 98.74 | 98.87 | 98.77 | 98.74 | 98.74 | 1,104 |
11 Apr 2024 | 100.38 | 99.52 | 98.51 | 98.95 | 98.95 | 4,298 |
10 Apr 2024 | 99.20 | 100.32 | 98.83 | 99.20 | 99.20 | 4,174 |
09 Apr 2024 | 98.91 | 99.01 | 99.00 | 98.91 | 98.91 | 3,442 |
08 Apr 2024 | 98.40 | 99.17 | 98.51 | 98.40 | 98.40 | 6,336 |
05 Apr 2024 | 97.37 | 98.35 | 98.33 | 97.37 | 97.37 | 1,896 |
04 Apr 2024 | 97.37 | 96.99 | 96.77 | 97.37 | 97.37 | 1,074 |
03 Apr 2024 | 98.00 | 97.51 | 96.19 | 96.59 | 96.59 | 1,480 |
02 Apr 2024 | 95.76 | 97.32 | 95.10 | 95.76 | 95.76 | 4,191 |
28 Mar 2024 | 94.90 | 94.90 | 94.90 | 94.90 | 94.90 | - |
27 Mar 2024 | 95.54 | 95.61 | 95.60 | 94.90 | 94.90 | 1,136 |
26 Mar 2024 | 94.90 | 95.80 | 95.10 | 94.90 | 94.90 | 1,819 |
25 Mar 2024 | 95.94 | 95.70 | 94.89 | 95.94 | 95.94 | 17,723 |
22 Mar 2024 | 94.21 | 95.80 | 94.30 | 95.60 | 95.60 | 36,021 |
21 Mar 2024 | 95.40 | 94.70 | 94.69 | 94.00 | 94.00 | 1,069 |
20 Mar 2024 | 95.25 | 95.20 | 94.94 | 95.25 | 95.25 | 3,837 |
19 Mar 2024 | 96.00 | 95.70 | 95.39 | 96.00 | 96.00 | 5,337 |
18 Mar 2024 | 97.35 | 95.80 | 95.79 | 95.81 | 95.81 | 582 |
15 Mar 2024 | 97.20 | 97.40 | 96.99 | 97.20 | 97.20 | 2,728 |
15 Mar 2024 | 7 Dividend | |||||
14 Mar 2024 | 104.41 | 103.76 | 103.19 | 104.41 | 97.41 | 6,266 |
13 Mar 2024 | 103.89 | 104.80 | 104.00 | 103.89 | 96.92 | 14,522 |
12 Mar 2024 | 102.60 | 104.00 | 103.50 | 104.10 | 97.12 | 2,158 |
11 Mar 2024 | 103.40 | 102.99 | 102.40 | 102.00 | 95.16 | 829 |
08 Mar 2024 | 101.80 | 102.98 | 101.80 | 103.30 | 96.37 | 7,172 |
07 Mar 2024 | 101.19 | 101.81 | 100.60 | 101.19 | 94.41 | 7,384 |
06 Mar 2024 | 101.60 | 101.40 | 101.32 | 101.60 | 94.79 | 426 |
05 Mar 2024 | 102.10 | 101.70 | 101.40 | 102.10 | 95.25 | 718 |
04 Mar 2024 | 102.29 | 102.00 | 101.40 | 102.29 | 95.43 | 744 |
01 Mar 2024 | 102.60 | 102.17 | 101.60 | 102.60 | 95.72 | 1,481 |
29 Feb 2024 | 101.80 | 102.00 | 101.00 | 101.80 | 94.97 | 144,296 |
28 Feb 2024 | 100.39 | 102.00 | 100.60 | 101.89 | 95.06 | 9,168 |
27 Feb 2024 | 101.49 | 101.40 | 100.71 | 101.49 | 94.69 | 1,625 |
26 Feb 2024 | 101.70 | 101.60 | 101.20 | 101.70 | 94.88 | 167 |
23 Feb 2024 | 101.00 | 101.81 | 100.20 | 101.00 | 94.23 | 2,814 |
22 Feb 2024 | 102.00 | 102.00 | 101.19 | 102.00 | 95.16 | 2,766 |
21 Feb 2024 | 101.80 | 102.00 | 101.60 | 101.80 | 94.97 | 1,220 |
20 Feb 2024 | 101.40 | 101.39 | 100.85 | 101.40 | 94.61 | 2,138 |
19 Feb 2024 | 101.60 | 101.40 | 101.06 | 101.60 | 94.79 | 1,721 |
16 Feb 2024 | 101.19 | 101.40 | 100.60 | 101.19 | 94.41 | 5,836 |
15 Feb 2024 | 100.61 | 100.79 | 100.00 | 100.61 | 93.86 | 4,719 |
14 Feb 2024 | 100.80 | 101.40 | 100.60 | 100.80 | 94.04 | 5,226 |
13 Feb 2024 | 101.19 | 101.20 | 100.30 | 101.19 | 94.41 | 4,886 |
12 Feb 2024 | 99.75 | 101.20 | 100.00 | 99.75 | 93.06 | 5,888 |
09 Feb 2024 | 100.80 | 100.80 | 99.98 | 100.61 | 93.86 | 9,312 |
08 Feb 2024 | 104.20 | 102.00 | 100.40 | 101.19 | 94.41 | 4,042 |
07 Feb 2024 | 104.90 | 104.60 | 103.59 | 104.90 | 97.87 | 2,412 |
06 Feb 2024 | 104.90 | 104.79 | 104.79 | 104.90 | 97.87 | 155 |
05 Feb 2024 | 105.70 | 105.00 | 104.60 | 105.70 | 98.61 | 1,620 |
02 Feb 2024 | 104.49 | 105.60 | 104.40 | 104.49 | 97.48 | 2,896 |
01 Feb 2024 | 103.30 | 104.21 | 104.20 | 104.80 | 97.77 | 5,178 |
31 Jan 2024 | 103.69 | 103.77 | 103.59 | 103.69 | 96.74 | 1,420 |
30 Jan 2024 | 105.00 | 105.01 | 104.20 | 104.41 | 97.41 | 2,598 |
29 Jan 2024 | 105.21 | 105.00 | 104.99 | 105.21 | 98.16 | 1,225 |
26 Jan 2024 | 105.00 | 105.01 | 104.99 | 105.00 | 97.96 | 10,035 |
25 Jan 2024 | 104.80 | 105.00 | 104.99 | 104.80 | 97.77 | 10,581 |
24 Jan 2024 | 106.01 | 105.40 | 104.99 | 106.01 | 98.90 | 12,968 |
23 Jan 2024 | 105.29 | 105.81 | 105.50 | 105.29 | 98.23 | 1,511 |
22 Jan 2024 | 104.80 | 105.21 | 105.20 | 104.80 | 97.77 | 612 |
19 Jan 2024 | 104.41 | 105.20 | 104.19 | 104.41 | 97.41 | 3,922 |
18 Jan 2024 | 103.30 | 104.60 | 103.60 | 103.30 | 96.37 | 4,949 |
17 Jan 2024 | 102.60 | 103.01 | 101.60 | 102.60 | 95.72 | 22,093 |
16 Jan 2024 | 104.59 | 103.20 | 102.80 | 103.20 | 96.28 | 19,526 |
15 Jan 2024 | 104.40 | 104.60 | 104.20 | 104.30 | 97.31 | 3,723 |
12 Jan 2024 | 103.89 | 104.61 | 104.00 | 103.89 | 96.92 | 6,444 |
11 Jan 2024 | 103.69 | 104.21 | 103.60 | 103.69 | 96.74 | 1,819 |
10 Jan 2024 | 102.81 | 104.40 | 103.00 | 104.10 | 97.12 | 10,304 |
09 Jan 2024 | 101.80 | 103.60 | 101.60 | 103.61 | 96.66 | 6,497 |
08 Jan 2024 | 101.49 | 102.40 | 100.80 | 101.49 | 94.69 | 9,838 |
05 Jan 2024 | 102.10 | 102.00 | 101.20 | 102.10 | 95.25 | 13,743 |
04 Jan 2024 | 101.19 | 102.40 | 100.60 | 101.19 | 94.41 | 9,476 |
03 Jan 2024 | 100.39 | 101.60 | 101.00 | 101.80 | 94.97 | 1,860 |
02 Jan 2024 | 103.30 | 102.80 | 100.60 | 101.80 | 94.97 | 5,094 |
29 Dec 2023 | 101.70 | 103.20 | 102.40 | 101.70 | 94.88 | 4,568 |
28 Dec 2023 | 100.90 | 102.20 | 101.00 | 100.90 | 94.14 | 6,164 |
27 Dec 2023 | 99.09 | 100.81 | 99.60 | 100.39 | 93.66 | 25,465 |
22 Dec 2023 | 98.40 | 99.01 | 98.40 | 98.40 | 91.80 | 145,583 |
21 Dec 2023 | 99.50 | 100.20 | 98.80 | 99.50 | 92.82 | 5,384 |
20 Dec 2023 | 99.60 | 100.40 | 99.30 | 99.60 | 92.92 | 13,100 |
19 Dec 2023 | 99.69 | 99.80 | 99.40 | 99.69 | 93.01 | 3,681 |
18 Dec 2023 | 99.60 | 100.00 | 99.30 | 99.60 | 92.92 | 10,444 |
15 Dec 2023 | 99.20 | 99.60 | 98.70 | 99.20 | 92.55 | 6,678 |
14 Dec 2023 | 97.94 | 99.20 | 97.90 | 99.25 | 92.59 | 10,608 |
13 Dec 2023 | 98.50 | 98.50 | 97.70 | 98.50 | 91.90 | 5,898 |
12 Dec 2023 | 96.85 | 98.50 | 97.20 | 98.21 | 91.62 | 14,231 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |