Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 109.98 | 111.78 | 107.52 | 108.52 | 108.52 | 875 |
02 May 2024 | 106.94 | 107.99 | 103.85 | 107.99 | 107.99 | 469 |
01 May 2024 | 104.49 | 106.51 | 102.48 | 105.95 | 105.95 | 425 |
30 Apr 2024 | 98.60 | 99.71 | 96.02 | 98.34 | 98.34 | 74 |
29 Apr 2024 | 99.01 | 99.46 | 98.35 | 98.68 | 98.68 | 409 |
26 Apr 2024 | 98.25 | 99.70 | 98.01 | 98.57 | 98.57 | 288 |
25 Apr 2024 | 97.15 | 98.89 | 96.00 | 98.05 | 98.05 | 134 |
24 Apr 2024 | 98.95 | 98.95 | 97.00 | 98.88 | 98.88 | 259 |
23 Apr 2024 | 97.46 | 98.80 | 95.00 | 98.65 | 98.65 | 240 |
22 Apr 2024 | 94.51 | 96.92 | 93.00 | 96.75 | 96.75 | 107 |
19 Apr 2024 | 93.49 | 95.25 | 93.49 | 94.58 | 94.58 | 152 |
18 Apr 2024 | 93.76 | 94.99 | 93.55 | 93.94 | 93.94 | 133 |
17 Apr 2024 | 94.18 | 95.49 | 93.50 | 94.48 | 94.48 | 147 |
16 Apr 2024 | 95.82 | 96.70 | 93.71 | 94.37 | 94.37 | 905 |
15 Apr 2024 | 98.63 | 99.69 | 96.15 | 96.15 | 96.15 | 741 |
12 Apr 2024 | 98.10 | 99.27 | 97.56 | 98.60 | 98.60 | 215 |
11 Apr 2024 | 98.72 | 99.65 | 97.51 | 99.37 | 99.37 | 580 |
10 Apr 2024 | 99.98 | 100.56 | 96.87 | 97.59 | 97.59 | 874 |
09 Apr 2024 | 103.23 | 103.61 | 101.82 | 102.68 | 102.68 | 296 |
08 Apr 2024 | 102.10 | 102.96 | 101.01 | 102.96 | 102.96 | 132 |
05 Apr 2024 | 100.34 | 101.72 | 99.77 | 100.84 | 100.84 | 64 |
04 Apr 2024 | 101.11 | 102.43 | 100.55 | 101.76 | 101.76 | 1,152 |
03 Apr 2024 | 98.76 | 99.84 | 98.76 | 99.67 | 99.67 | 160 |
02 Apr 2024 | 99.49 | 100.00 | 98.42 | 98.59 | 98.59 | 540 |
28 Mar 2024 | 104.94 | 105.18 | 103.05 | 103.31 | 103.31 | 444 |
27 Mar 2024 | 103.00 | 104.33 | 102.23 | 104.14 | 104.14 | 208 |
27 Mar 2024 | 1.82 Dividend | |||||
26 Mar 2024 | 104.10 | 105.23 | 103.39 | 103.68 | 101.86 | 525 |
25 Mar 2024 | 102.83 | 105.78 | 102.53 | 104.59 | 102.75 | 719 |
22 Mar 2024 | 103.00 | 103.46 | 101.60 | 102.01 | 100.22 | 602 |
21 Mar 2024 | 100.03 | 102.38 | 100.00 | 101.69 | 99.90 | 1,717 |
20 Mar 2024 | 97.51 | 99.43 | 96.54 | 99.00 | 97.26 | 157 |
19 Mar 2024 | 97.00 | 98.53 | 96.73 | 98.04 | 96.32 | 214 |
18 Mar 2024 | 97.72 | 99.07 | 96.83 | 96.83 | 95.13 | 182 |
15 Mar 2024 | 96.83 | 97.41 | 95.63 | 96.41 | 94.72 | 74 |
14 Mar 2024 | 97.58 | 98.21 | 96.12 | 96.66 | 94.97 | 86 |
13 Mar 2024 | 98.20 | 99.47 | 97.76 | 97.97 | 96.25 | 108 |
12 Mar 2024 | 97.46 | 98.50 | 96.68 | 97.86 | 96.14 | 48 |
11 Mar 2024 | 96.33 | 97.39 | 95.58 | 96.60 | 94.90 | 253 |
08 Mar 2024 | 96.99 | 98.88 | 96.18 | 96.42 | 94.72 | 48 |
07 Mar 2024 | 98.43 | 98.43 | 95.59 | 95.59 | 93.91 | 205 |
06 Mar 2024 | 97.78 | 97.99 | 96.30 | 96.56 | 94.86 | 257 |
05 Mar 2024 | 93.44 | 98.52 | 93.44 | 97.13 | 95.42 | 152 |
04 Mar 2024 | 98.51 | 99.20 | 97.87 | 98.17 | 96.45 | 533 |
01 Mar 2024 | 98.04 | 98.87 | 96.75 | 97.38 | 95.67 | 1,307 |
29 Feb 2024 | 99.18 | 99.80 | 98.50 | 99.08 | 97.34 | 518 |
28 Feb 2024 | 94.91 | 97.77 | 94.60 | 97.22 | 95.51 | 692 |
27 Feb 2024 | 91.66 | 95.70 | 90.75 | 95.47 | 93.79 | 594 |
26 Feb 2024 | 90.99 | 91.48 | 89.50 | 89.50 | 87.93 | 248 |
23 Feb 2024 | 90.87 | 91.44 | 90.39 | 91.44 | 89.84 | 48 |
22 Feb 2024 | 90.97 | 90.97 | 89.59 | 90.67 | 89.07 | 140 |
21 Feb 2024 | 89.98 | 91.37 | 89.94 | 90.63 | 89.04 | 380 |
20 Feb 2024 | 90.61 | 91.27 | 90.10 | 90.59 | 89.00 | 695 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 92.48 | 92.79 | 90.31 | 92.01 | 90.39 | 224 |
15 Feb 2024 | 91.08 | 92.99 | 90.54 | 92.99 | 91.36 | 199 |
14 Feb 2024 | 90.00 | 90.58 | 88.58 | 90.11 | 88.53 | 388 |
13 Feb 2024 | 89.35 | 90.34 | 88.00 | 88.50 | 86.95 | 454 |
12 Feb 2024 | 92.40 | 93.15 | 91.61 | 92.86 | 91.23 | 388 |
09 Feb 2024 | 90.43 | 93.40 | 90.43 | 91.76 | 90.15 | 195 |
08 Feb 2024 | 89.95 | 91.41 | 89.75 | 91.35 | 89.75 | 183 |
07 Feb 2024 | 90.30 | 91.05 | 89.46 | 90.22 | 88.64 | 83 |
06 Feb 2024 | 90.85 | 92.53 | 90.50 | 91.30 | 89.69 | 288 |
05 Feb 2024 | 92.83 | 93.78 | 90.70 | 91.46 | 89.85 | 340 |
02 Feb 2024 | 95.89 | 95.89 | 92.43 | 93.97 | 92.32 | 36 |
01 Feb 2024 | 94.46 | 94.46 | 91.83 | 91.83 | 90.22 | 201 |
31 Jan 2024 | 95.00 | 96.38 | 95.00 | 95.49 | 93.81 | 90 |
30 Jan 2024 | 96.49 | 96.67 | 94.96 | 96.34 | 94.65 | 376 |
29 Jan 2024 | 94.37 | 95.77 | 93.56 | 95.04 | 93.37 | 220 |
26 Jan 2024 | 94.98 | 94.98 | 93.54 | 93.94 | 92.29 | 347 |
25 Jan 2024 | 95.40 | 95.67 | 93.71 | 94.15 | 92.50 | 49 |
24 Jan 2024 | 97.44 | 97.44 | 93.65 | 93.65 | 92.01 | 1,240 |
23 Jan 2024 | 97.99 | 98.07 | 94.66 | 94.66 | 93.00 | 922 |
22 Jan 2024 | 95.47 | 96.67 | 94.82 | 96.03 | 94.35 | 250 |
19 Jan 2024 | 92.52 | 93.57 | 90.83 | 93.46 | 91.82 | 35 |
18 Jan 2024 | 92.44 | 92.94 | 90.00 | 90.84 | 89.25 | 65 |
17 Jan 2024 | 92.10 | 93.53 | 90.78 | 91.27 | 89.67 | 655 |
16 Jan 2024 | 92.74 | 93.91 | 92.09 | 93.19 | 91.55 | 730 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 95.97 | 96.35 | 93.65 | 95.10 | 93.43 | 620 |
11 Jan 2024 | 93.34 | 94.50 | 91.86 | 94.17 | 92.52 | 208 |
10 Jan 2024 | 94.69 | 95.61 | 93.77 | 95.05 | 93.38 | 736 |
09 Jan 2024 | 94.65 | 95.10 | 93.95 | 94.81 | 93.15 | 117 |
08 Jan 2024 | 94.14 | 95.96 | 93.92 | 95.96 | 94.27 | 176 |
05 Jan 2024 | 94.50 | 95.58 | 94.05 | 95.10 | 93.43 | 31 |
04 Jan 2024 | 96.80 | 97.36 | 94.71 | 95.68 | 94.00 | 340 |
03 Jan 2024 | 97.25 | 99.24 | 96.33 | 97.43 | 95.72 | 942 |
02 Jan 2024 | 98.98 | 101.34 | 98.75 | 101.21 | 99.44 | 253 |
29 Dec 2023 | 101.96 | 103.24 | 100.80 | 101.94 | 100.15 | 436 |
28 Dec 2023 | 103.30 | 103.30 | 100.50 | 102.33 | 100.53 | 711 |
28 Dec 2023 | 1.82 Dividend | |||||
27 Dec 2023 | 104.12 | 104.12 | 103.64 | 103.64 | 100.03 | 67 |
22 Dec 2023 | 101.49 | 102.09 | 99.80 | 101.25 | 97.73 | 250 |
21 Dec 2023 | 99.95 | 100.82 | 98.08 | 99.01 | 95.56 | 866 |
20 Dec 2023 | 100.10 | 102.35 | 99.00 | 101.89 | 98.34 | 589 |
19 Dec 2023 | 98.16 | 101.14 | 98.16 | 99.00 | 95.55 | 541 |
18 Dec 2023 | 98.75 | 99.32 | 97.21 | 98.41 | 94.98 | 494 |
15 Dec 2023 | 98.43 | 99.08 | 96.69 | 97.89 | 94.48 | 387 |
14 Dec 2023 | 95.81 | 99.14 | 95.39 | 97.87 | 94.46 | 865 |
13 Dec 2023 | 88.26 | 89.42 | 88.00 | 88.90 | 85.81 | 132 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |