Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 111.45 | 111.45 | 111.45 | 111.45 | 111.45 | 1 |
24 Apr 2024 | 119.07 | 119.07 | 114.98 | 114.98 | 114.98 | 15 |
23 Apr 2024 | 115.31 | 115.31 | 114.45 | 114.45 | 114.45 | 12 |
22 Apr 2024 | 112.72 | 113.48 | 112.65 | 112.65 | 112.65 | 81 |
19 Apr 2024 | - | - | - | - | - | - |
18 Apr 2024 | - | - | - | - | - | - |
17 Apr 2024 | 112.07 | 112.07 | 108.94 | 108.94 | 108.94 | 28 |
16 Apr 2024 | - | - | - | - | - | - |
15 Apr 2024 | 110.27 | 110.71 | 110.27 | 110.27 | 110.27 | 100 |
12 Apr 2024 | 108.93 | 110.31 | 108.93 | 108.93 | 108.93 | 1 |
11 Apr 2024 | 111.98 | 112.68 | 110.26 | 111.33 | 111.33 | 65 |
10 Apr 2024 | 111.12 | 113.21 | 111.12 | 112.32 | 112.32 | 40 |
09 Apr 2024 | - | - | - | - | - | - |
08 Apr 2024 | 117.06 | 118.55 | 116.34 | 116.34 | 116.34 | 274 |
05 Apr 2024 | 112.91 | 114.74 | 112.91 | 114.74 | 114.74 | 68 |
04 Apr 2024 | 116.38 | 116.38 | 115.53 | 116.38 | 116.38 | 1 |
03 Apr 2024 | 116.78 | 116.78 | 115.35 | 115.35 | 115.35 | 267 |
02 Apr 2024 | 113.81 | 116.74 | 113.81 | 116.74 | 116.74 | 85 |
28 Mar 2024 | 116.69 | 116.85 | 114.00 | 114.00 | 114.00 | 285 |
27 Mar 2024 | - | - | - | - | - | - |
26 Mar 2024 | 118.34 | 119.11 | 115.83 | 119.11 | 119.11 | 179 |
25 Mar 2024 | 118.90 | 120.77 | 118.90 | 120.40 | 120.40 | 26 |
22 Mar 2024 | 117.70 | 119.23 | 117.52 | 117.71 | 117.71 | 394 |
21 Mar 2024 | 115.37 | 115.68 | 114.79 | 115.68 | 115.68 | 293 |
20 Mar 2024 | 111.64 | 113.12 | 111.64 | 113.12 | 113.12 | 7 |
19 Mar 2024 | 108.64 | 108.64 | 108.64 | 108.64 | 108.64 | 1 |
18 Mar 2024 | 109.67 | 111.72 | 109.67 | 110.99 | 110.99 | 141 |
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | 115.84 | 115.84 | 111.25 | 111.25 | 111.25 | 53 |
13 Mar 2024 | 114.00 | 115.18 | 113.15 | 113.15 | 113.15 | 7 |
12 Mar 2024 | 113.95 | 114.72 | 112.33 | 112.33 | 112.33 | 9 |
11 Mar 2024 | 113.61 | 114.33 | 110.07 | 111.32 | 111.32 | 423 |
08 Mar 2024 | 112.00 | 117.46 | 108.79 | 115.12 | 115.12 | 10,652 |
07 Mar 2024 | 98.01 | 98.58 | 97.21 | 98.50 | 98.50 | 566 |
06 Mar 2024 | 98.00 | 98.09 | 97.95 | 98.09 | 98.09 | 836 |
05 Mar 2024 | 100.20 | 100.20 | 100.20 | 100.20 | 100.20 | - |
04 Mar 2024 | 95.83 | 99.32 | 95.83 | 99.32 | 99.32 | 83 |
01 Mar 2024 | 100.31 | 100.31 | 99.44 | 99.44 | 99.44 | 35 |
29 Feb 2024 | - | - | - | - | - | - |
28 Feb 2024 | 98.36 | 98.36 | 98.36 | 98.36 | 98.36 | 1 |
27 Feb 2024 | 98.66 | 98.66 | 98.66 | 98.66 | 98.66 | 14 |
26 Feb 2024 | 98.94 | 98.94 | 98.79 | 98.79 | 98.79 | - |
23 Feb 2024 | - | - | - | - | - | - |
22 Feb 2024 | - | - | - | - | - | - |
21 Feb 2024 | 96.51 | 96.51 | 94.51 | 94.51 | 94.51 | 101 |
20 Feb 2024 | 98.85 | 98.95 | 98.00 | 98.95 | 98.95 | 120 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 96.53 | 98.25 | 96.53 | 98.25 | 98.25 | 14 |
15 Feb 2024 | 97.38 | 99.49 | 96.85 | 97.58 | 97.58 | 321 |
15 Feb 2024 | 0.4 Dividend | |||||
14 Feb 2024 | 94.99 | 94.99 | 93.43 | 93.43 | 93.03 | - |
13 Feb 2024 | 94.58 | 95.39 | 94.58 | 95.00 | 94.59 | 1 |
12 Feb 2024 | 95.98 | 96.04 | 95.98 | 96.04 | 95.62 | 22 |
09 Feb 2024 | 94.04 | 94.28 | 94.04 | 94.28 | 93.88 | 7 |
08 Feb 2024 | 92.14 | 92.14 | 92.14 | 92.14 | 91.75 | - |
07 Feb 2024 | - | - | - | - | - | - |
06 Feb 2024 | 93.62 | 93.62 | 93.14 | 93.14 | 92.74 | - |
05 Feb 2024 | - | - | - | - | - | - |
02 Feb 2024 | 91.53 | 91.53 | 91.53 | 91.53 | 91.14 | 1 |
01 Feb 2024 | 88.64 | 88.64 | 88.64 | 88.64 | 88.26 | 1 |
31 Jan 2024 | - | - | - | - | - | - |
30 Jan 2024 | 91.81 | 91.81 | 91.19 | 91.19 | 90.80 | 180 |
29 Jan 2024 | 92.97 | 92.97 | 92.95 | 92.95 | 92.55 | 1 |
26 Jan 2024 | 91.73 | 91.73 | 91.73 | 91.73 | 91.34 | 1 |
25 Jan 2024 | - | - | - | - | - | - |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | 90.65 | 90.65 | 90.21 | 90.21 | 89.82 | 2 |
19 Jan 2024 | 88.89 | 88.89 | 88.89 | 88.89 | 88.51 | 1 |
18 Jan 2024 | 88.17 | 88.17 | 88.17 | 88.17 | 87.79 | - |
17 Jan 2024 | - | - | - | - | - | - |
16 Jan 2024 | - | - | - | - | - | - |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 86.42 | 86.42 | 86.42 | 86.42 | 86.05 | 154 |
11 Jan 2024 | 85.31 | 85.73 | 83.76 | 83.76 | 83.41 | 204 |
10 Jan 2024 | 87.59 | 87.82 | 87.59 | 87.82 | 87.44 | 582 |
09 Jan 2024 | 87.90 | 88.90 | 87.89 | 87.95 | 87.57 | 196 |
08 Jan 2024 | 90.14 | 90.14 | 87.88 | 87.88 | 87.51 | 214 |
05 Jan 2024 | 88.37 | 91.60 | 87.74 | 91.60 | 91.20 | 133 |
04 Jan 2024 | 93.47 | 95.14 | 93.47 | 95.14 | 94.74 | 23 |
03 Jan 2024 | 87.20 | 87.20 | 87.20 | 87.20 | 86.83 | - |
02 Jan 2024 | 87.75 | 87.85 | 87.75 | 87.85 | 87.47 | 127 |
29 Dec 2023 | - | - | - | - | - | - |
28 Dec 2023 | 87.84 | 87.84 | 87.84 | 87.84 | 87.46 | - |
27 Dec 2023 | 86.15 | 86.15 | 86.15 | 86.15 | 85.78 | 1 |
22 Dec 2023 | 85.35 | 85.35 | 85.15 | 85.29 | 84.93 | 72 |
21 Dec 2023 | 84.82 | 84.82 | 84.72 | 84.72 | 84.36 | 56 |
20 Dec 2023 | 86.79 | 86.79 | 86.79 | 86.79 | 86.41 | 3 |
19 Dec 2023 | - | - | - | - | - | - |
18 Dec 2023 | - | - | - | - | - | - |
15 Dec 2023 | 88.78 | 88.78 | 87.33 | 87.33 | 86.96 | 75 |
14 Dec 2023 | - | - | - | - | - | - |
13 Dec 2023 | 87.99 | 87.99 | 87.99 | 87.99 | 87.61 | 59 |
12 Dec 2023 | 87.82 | 87.82 | 87.43 | 87.43 | 87.05 | 20 |
11 Dec 2023 | - | - | - | - | - | - |
08 Dec 2023 | - | - | - | - | - | - |
07 Dec 2023 | 85.84 | 90.89 | 85.84 | 87.17 | 86.80 | 654 |
06 Dec 2023 | - | - | - | - | - | - |
05 Dec 2023 | - | - | - | - | - | - |
04 Dec 2023 | 85.57 | 85.61 | 85.57 | 85.61 | 85.24 | 117 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |