Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | 108.55 | 108.55 | 108.55 | 108.55 | 108.55 | 5 |
16 May 2024 | - | - | - | - | - | - |
15 May 2024 | 110.76 | 110.78 | 110.76 | 110.78 | 110.78 | 115 |
14 May 2024 | 107.10 | 107.10 | 107.10 | 107.10 | 107.10 | 11,989 |
13 May 2024 | - | - | - | - | - | - |
10 May 2024 | - | - | - | - | - | - |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | 107.40 | 107.40 | 107.40 | 107.40 | 107.40 | 1 |
07 May 2024 | - | - | - | - | - | - |
03 May 2024 | 108.69 | 109.31 | 108.69 | 109.31 | 109.31 | 54 |
02 May 2024 | - | - | - | - | - | - |
01 May 2024 | 103.47 | 103.47 | 103.47 | 103.47 | 103.47 | 75 |
30 Apr 2024 | 105.61 | 105.61 | 105.61 | 105.61 | 105.61 | 1 |
29 Apr 2024 | 106.38 | 106.38 | 106.38 | 106.38 | 106.38 | 1 |
26 Apr 2024 | 105.67 | 105.67 | 105.67 | 105.67 | 105.67 | 81 |
25 Apr 2024 | 102.11 | 103.21 | 102.11 | 103.21 | 103.21 | 51 |
24 Apr 2024 | 106.18 | 106.18 | 106.17 | 106.17 | 106.17 | 250 |
23 Apr 2024 | 105.44 | 105.44 | 105.44 | 105.44 | 105.44 | 13 |
22 Apr 2024 | 103.25 | 103.25 | 103.25 | 103.25 | 103.25 | 5 |
19 Apr 2024 | - | - | - | - | - | - |
18 Apr 2024 | 103.60 | 105.04 | 103.60 | 104.47 | 104.47 | 1,039 |
17 Apr 2024 | 103.06 | 103.06 | 103.06 | 103.06 | 103.06 | 177,500 |
16 Apr 2024 | 104.29 | 104.29 | 103.06 | 103.06 | 103.06 | 113 |
15 Apr 2024 | 106.46 | 106.46 | 106.08 | 106.08 | 106.08 | 73 |
12 Apr 2024 | 107.82 | 107.82 | 107.82 | 107.82 | 107.82 | 300 |
11 Apr 2024 | 107.82 | 107.82 | 107.82 | 107.82 | 107.82 | 250 |
10 Apr 2024 | 108.02 | 108.20 | 107.01 | 107.01 | 107.01 | 270 |
09 Apr 2024 | - | - | - | - | - | - |
08 Apr 2024 | - | - | - | - | - | - |
05 Apr 2024 | 111.12 | 111.12 | 111.12 | 111.12 | 111.12 | 10 |
04 Apr 2024 | - | - | - | - | - | - |
03 Apr 2024 | 110.98 | 112.07 | 110.98 | 112.07 | 112.07 | 530 |
02 Apr 2024 | 111.02 | 111.02 | 110.08 | 110.51 | 110.51 | 395 |
28 Mar 2024 | 115.56 | 116.00 | 115.56 | 116.00 | 116.00 | 160 |
27 Mar 2024 | - | - | - | - | - | - |
26 Mar 2024 | 113.27 | 113.27 | 113.25 | 113.25 | 113.25 | 3 |
25 Mar 2024 | - | - | - | - | - | - |
22 Mar 2024 | 113.57 | 113.57 | 113.57 | 113.57 | 113.57 | 20 |
21 Mar 2024 | - | - | - | - | - | - |
21 Mar 2024 | 0.143483 Dividend | |||||
20 Mar 2024 | 110.29 | 111.96 | 110.29 | 111.96 | 111.82 | 300 |
19 Mar 2024 | 107.84 | 109.70 | 107.84 | 109.70 | 109.56 | 205 |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | 108.26 | 108.26 | 108.26 | 108.26 | 108.12 | 90 |
14 Mar 2024 | - | - | - | - | - | - |
13 Mar 2024 | 110.79 | 111.61 | 110.77 | 111.61 | 111.47 | 290 |
12 Mar 2024 | 108.37 | 110.08 | 108.37 | 110.08 | 109.94 | 150 |
11 Mar 2024 | 107.88 | 108.70 | 107.88 | 108.70 | 108.56 | 10 |
08 Mar 2024 | 111.26 | 111.26 | 111.26 | 111.26 | 111.12 | 1,700 |
07 Mar 2024 | - | - | - | - | - | - |
06 Mar 2024 | 109.07 | 109.07 | 108.89 | 108.89 | 108.75 | 106 |
05 Mar 2024 | 108.86 | 108.86 | 108.86 | 108.86 | 108.73 | 15 |
04 Mar 2024 | 110.57 | 110.57 | 110.00 | 110.00 | 109.85 | 50 |
01 Mar 2024 | 107.83 | 107.83 | 107.83 | 107.83 | 107.69 | 212 |
29 Feb 2024 | 106.99 | 107.56 | 106.99 | 107.56 | 107.42 | 250 |
28 Feb 2024 | - | - | - | - | - | - |
27 Feb 2024 | 106.68 | 106.68 | 106.68 | 106.68 | 106.55 | 36 |
26 Feb 2024 | - | - | - | - | - | - |
23 Feb 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 105.87 | 10 |
22 Feb 2024 | - | - | - | - | - | - |
21 Feb 2024 | 103.77 | 103.90 | 103.77 | 103.82 | 103.68 | 415 |
20 Feb 2024 | 101.52 | 102.23 | 101.52 | 102.19 | 102.06 | 60 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 102.96 | 103.31 | 102.96 | 103.13 | 103.00 | 125 |
15 Feb 2024 | 104.04 | 104.04 | 104.04 | 104.04 | 103.91 | 10 |
14 Feb 2024 | 102.56 | 102.56 | 102.17 | 102.48 | 102.35 | 1,560 |
13 Feb 2024 | 101.27 | 101.43 | 100.99 | 101.10 | 100.97 | 163 |
12 Feb 2024 | 104.11 | 105.41 | 104.11 | 105.41 | 105.27 | 10 |
09 Feb 2024 | 103.36 | 103.36 | 103.36 | 103.36 | 103.23 | 30 |
08 Feb 2024 | 102.20 | 102.20 | 102.20 | 102.20 | 102.07 | 60 |
07 Feb 2024 | 102.01 | 102.01 | 102.01 | 102.01 | 101.88 | 100 |
06 Feb 2024 | - | - | - | - | - | - |
05 Feb 2024 | 100.30 | 100.72 | 100.30 | 100.72 | 100.59 | 103 |
02 Feb 2024 | - | - | - | - | - | - |
01 Feb 2024 | 101.61 | 101.61 | 101.61 | 101.61 | 101.48 | 100 |
31 Jan 2024 | - | - | - | - | - | - |
30 Jan 2024 | 101.39 | 101.60 | 101.08 | 101.08 | 100.95 | 220 |
29 Jan 2024 | 99.81 | 100.09 | 99.81 | 100.09 | 99.96 | 5 |
26 Jan 2024 | - | - | - | - | - | - |
25 Jan 2024 | 98.67 | 98.67 | 98.67 | 98.67 | 98.54 | 200 |
24 Jan 2024 | 98.64 | 98.64 | 98.49 | 98.49 | 98.36 | 120 |
23 Jan 2024 | 102.39 | 102.39 | 99.15 | 99.15 | 99.02 | 427 |
22 Jan 2024 | 102.96 | 103.84 | 102.96 | 103.84 | 103.71 | 48 |
19 Jan 2024 | 101.43 | 101.43 | 100.76 | 100.76 | 100.63 | 121 |
18 Jan 2024 | 101.36 | 101.36 | 101.18 | 101.18 | 101.06 | 130 |
17 Jan 2024 | 99.81 | 99.81 | 99.81 | 99.81 | 99.68 | 48 |
16 Jan 2024 | - | - | - | - | - | - |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | - | - | - | - | - | - |
11 Jan 2024 | 101.72 | 101.72 | 100.69 | 100.69 | 100.56 | 201 |
10 Jan 2024 | 99.56 | 99.56 | 99.56 | 99.56 | 99.43 | 180 |
09 Jan 2024 | 99.79 | 99.79 | 99.56 | 99.56 | 99.43 | 742 |
08 Jan 2024 | 99.60 | 99.60 | 99.60 | 99.60 | 99.47 | 40 |
05 Jan 2024 | 98.50 | 98.50 | 98.50 | 98.50 | 98.37 | 3,152 |
04 Jan 2024 | 98.09 | 98.09 | 98.09 | 98.09 | 97.96 | 6 |
03 Jan 2024 | 98.30 | 98.94 | 98.26 | 98.73 | 98.60 | 339 |
02 Jan 2024 | 100.18 | 100.55 | 100.18 | 100.55 | 100.42 | 346 |
29 Dec 2023 | 101.71 | 101.71 | 101.71 | 101.71 | 101.58 | 54 |
28 Dec 2023 | 102.11 | 102.30 | 102.11 | 102.30 | 102.17 | 140 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |