Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 100.09 | 100.63 | 99.00 | 99.00 | 99.00 | 878 |
18 Apr 2024 | 100.65 | 101.83 | 99.99 | 100.00 | 100.00 | 650 |
17 Apr 2024 | 103.05 | 103.12 | 100.63 | 101.18 | 101.18 | 1,678 |
16 Apr 2024 | 101.88 | 102.33 | 101.70 | 102.33 | 102.33 | 284 |
15 Apr 2024 | 102.80 | 103.47 | 102.41 | 102.94 | 102.94 | 1,554 |
12 Apr 2024 | 103.76 | 103.76 | 101.74 | 101.81 | 101.81 | 976 |
11 Apr 2024 | 102.93 | 104.36 | 102.88 | 104.04 | 104.04 | 844 |
10 Apr 2024 | 103.13 | 103.45 | 102.29 | 102.71 | 102.71 | 483 |
09 Apr 2024 | 106.56 | 106.83 | 103.98 | 104.01 | 104.01 | 3,361 |
08 Apr 2024 | 105.48 | 105.99 | 105.20 | 105.30 | 105.30 | 64 |
05 Apr 2024 | 105.35 | 105.35 | 104.43 | 104.71 | 104.71 | 1,456 |
04 Apr 2024 | 107.83 | 108.78 | 106.50 | 106.54 | 106.54 | 1,492 |
04 Apr 2024 | 0.5 Dividend | |||||
03 Apr 2024 | 104.33 | 106.57 | 104.33 | 106.57 | 106.07 | 2,591 |
02 Apr 2024 | 104.00 | 104.50 | 103.64 | 104.08 | 103.59 | 897 |
28 Mar 2024 | 104.97 | 105.77 | 104.88 | 104.88 | 104.39 | 1,493 |
27 Mar 2024 | 105.11 | 105.61 | 104.40 | 104.40 | 103.91 | 454 |
26 Mar 2024 | 105.60 | 105.66 | 104.79 | 105.42 | 104.93 | 2,919 |
25 Mar 2024 | 104.30 | 105.46 | 104.28 | 105.35 | 104.86 | 834 |
22 Mar 2024 | 104.79 | 105.17 | 104.31 | 104.58 | 104.09 | 2,235 |
21 Mar 2024 | 105.40 | 105.40 | 104.64 | 105.20 | 104.71 | 1,022 |
20 Mar 2024 | 103.00 | 104.33 | 103.00 | 103.52 | 103.03 | 835 |
19 Mar 2024 | 101.39 | 103.12 | 100.71 | 102.79 | 102.31 | 1,444 |
18 Mar 2024 | 102.77 | 103.03 | 101.99 | 102.48 | 102.00 | 1,473 |
15 Mar 2024 | 101.87 | 102.01 | 101.05 | 102.01 | 101.53 | 593 |
14 Mar 2024 | 103.01 | 103.18 | 102.39 | 102.58 | 102.10 | 894 |
13 Mar 2024 | 102.79 | 102.88 | 101.60 | 102.29 | 101.81 | 937 |
12 Mar 2024 | 102.31 | 103.62 | 102.08 | 102.53 | 102.05 | 543 |
11 Mar 2024 | 102.75 | 103.39 | 102.17 | 102.53 | 102.05 | 1,011 |
08 Mar 2024 | 105.29 | 105.74 | 103.77 | 103.77 | 103.29 | 478 |
07 Mar 2024 | 105.55 | 105.68 | 103.99 | 103.99 | 103.50 | 408 |
06 Mar 2024 | 103.94 | 106.24 | 102.41 | 105.04 | 104.55 | 86,534 |
05 Mar 2024 | 103.42 | 103.49 | 101.89 | 103.49 | 103.00 | 1,256 |
04 Mar 2024 | 105.55 | 107.44 | 104.22 | 104.22 | 103.73 | 1,850 |
01 Mar 2024 | 104.50 | 112.33 | 104.45 | 107.56 | 107.05 | 19,808 |
29 Feb 2024 | 89.40 | 89.60 | 88.71 | 89.11 | 88.69 | 1,233 |
28 Feb 2024 | 86.95 | 88.15 | 86.68 | 88.04 | 87.63 | 572 |
27 Feb 2024 | 87.94 | 87.94 | 87.08 | 87.08 | 86.68 | 184 |
26 Feb 2024 | 88.26 | 88.26 | 84.60 | 87.99 | 87.58 | 2,053 |
23 Feb 2024 | 86.32 | 87.56 | 86.20 | 87.56 | 87.15 | 335 |
22 Feb 2024 | 85.71 | 86.18 | 85.35 | 85.35 | 84.95 | 223 |
21 Feb 2024 | 85.04 | 85.04 | 84.08 | 84.08 | 83.69 | 133 |
20 Feb 2024 | 85.27 | 85.84 | 84.83 | 85.57 | 85.17 | 2,269 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 87.27 | 87.32 | 86.29 | 86.71 | 86.30 | 1,584 |
15 Feb 2024 | 87.53 | 88.42 | 86.93 | 86.93 | 86.52 | 173 |
14 Feb 2024 | 87.81 | 88.19 | 87.40 | 87.72 | 87.31 | 162 |
13 Feb 2024 | 88.54 | 88.86 | 87.14 | 87.14 | 86.74 | 1,354 |
12 Feb 2024 | 89.90 | 90.90 | 89.90 | 90.60 | 90.17 | 857 |
09 Feb 2024 | 89.16 | 90.20 | 88.84 | 90.17 | 89.75 | 579 |
08 Feb 2024 | 87.40 | 89.48 | 87.20 | 89.48 | 89.06 | 1,467 |
07 Feb 2024 | 87.97 | 87.97 | 86.91 | 87.06 | 86.65 | 1,084 |
06 Feb 2024 | 87.58 | 87.80 | 86.98 | 87.17 | 86.76 | 852 |
05 Feb 2024 | 87.67 | 87.67 | 86.66 | 87.21 | 86.80 | 935 |
02 Feb 2024 | 87.24 | 87.78 | 87.13 | 87.78 | 87.37 | 767 |
01 Feb 2024 | 86.88 | 86.92 | 86.75 | 86.92 | 86.51 | 1,527 |
31 Jan 2024 | 88.49 | 88.50 | 87.35 | 88.18 | 87.77 | 660 |
30 Jan 2024 | 89.37 | 89.73 | 88.80 | 88.80 | 88.38 | 268 |
29 Jan 2024 | 88.10 | 88.32 | 87.61 | 88.09 | 87.68 | 331 |
26 Jan 2024 | 88.94 | 89.07 | 87.67 | 87.97 | 87.56 | 2,893 |
25 Jan 2024 | 89.44 | 89.44 | 88.92 | 89.02 | 88.60 | 2,140 |
24 Jan 2024 | 88.91 | 89.44 | 88.51 | 88.51 | 88.09 | 4,365 |
23 Jan 2024 | 88.62 | 88.85 | 88.23 | 88.32 | 87.91 | 126,269 |
22 Jan 2024 | 88.68 | 88.75 | 88.19 | 88.45 | 88.03 | 542 |
19 Jan 2024 | 86.96 | 87.77 | 86.52 | 87.67 | 87.26 | 670 |
18 Jan 2024 | 86.19 | 86.19 | 85.20 | 85.96 | 85.56 | 935 |
17 Jan 2024 | 85.40 | 85.66 | 84.59 | 84.59 | 84.19 | 1,093 |
16 Jan 2024 | 86.13 | 86.13 | 84.81 | 85.35 | 84.95 | 110 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 87.09 | 87.59 | 86.38 | 86.38 | 85.97 | 317 |
11 Jan 2024 | 86.82 | 87.24 | 86.16 | 86.21 | 85.81 | 194 |
10 Jan 2024 | 86.14 | 86.89 | 86.14 | 86.14 | 85.74 | 674 |
09 Jan 2024 | 85.67 | 86.26 | 85.62 | 86.26 | 85.86 | 258 |
08 Jan 2024 | 83.95 | 84.42 | 83.86 | 84.42 | 84.02 | 47 |
05 Jan 2024 | 86.06 | 86.35 | 85.41 | 85.42 | 85.02 | 14,856 |
04 Jan 2024 | 86.11 | 86.52 | 86.11 | 86.35 | 85.94 | 249 |
04 Jan 2024 | 0.5 Dividend | |||||
03 Jan 2024 | 85.94 | 86.88 | 85.94 | 86.51 | 85.60 | 850 |
02 Jan 2024 | 87.01 | 87.28 | 86.25 | 86.39 | 85.49 | 1,223 |
29 Dec 2023 | 88.50 | 88.57 | 87.55 | 87.65 | 86.73 | 2,314 |
28 Dec 2023 | 88.88 | 88.91 | 88.13 | 88.19 | 87.27 | 647 |
27 Dec 2023 | - | - | - | - | - | - |
22 Dec 2023 | 89.79 | 89.79 | 89.79 | 89.79 | 88.85 | 1 |
21 Dec 2023 | 89.22 | 89.32 | 88.67 | 89.11 | 88.18 | 591 |
20 Dec 2023 | 90.26 | 90.55 | 89.93 | 90.33 | 89.39 | 522 |
19 Dec 2023 | 89.97 | 90.65 | 89.59 | 90.55 | 89.60 | 7,673 |
18 Dec 2023 | 88.78 | 89.91 | 88.68 | 89.85 | 88.91 | 1,586 |
15 Dec 2023 | 88.18 | 89.04 | 88.13 | 88.15 | 87.23 | 4,996 |
14 Dec 2023 | 89.86 | 90.03 | 88.54 | 88.71 | 87.78 | 1,296 |
13 Dec 2023 | 88.19 | 88.42 | 87.89 | 87.98 | 87.06 | 3,168 |
12 Dec 2023 | 89.68 | 89.83 | 88.20 | 88.50 | 87.57 | 10,439 |
11 Dec 2023 | 89.50 | 90.59 | 89.33 | 89.76 | 88.82 | 2,279 |
08 Dec 2023 | 89.47 | 90.13 | 89.25 | 89.70 | 88.76 | 637 |
07 Dec 2023 | 89.86 | 90.34 | 89.12 | 89.17 | 88.24 | 2,201 |
06 Dec 2023 | 91.01 | 91.39 | 89.43 | 89.58 | 88.65 | 2,918 |
05 Dec 2023 | 90.42 | 90.73 | 90.18 | 90.34 | 89.40 | 83 |
04 Dec 2023 | 90.63 | 90.94 | 89.61 | 90.28 | 89.34 | 2,644 |
01 Dec 2023 | 89.39 | 91.48 | 89.39 | 90.97 | 90.02 | 263 |
30 Nov 2023 | 89.40 | 91.06 | 89.00 | 90.55 | 89.61 | 2,566 |
29 Nov 2023 | 86.92 | 91.30 | 86.26 | 89.89 | 88.95 | 8,408 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |