Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2024 | 0.00 | 0.00 | 0.00 | 102.76 | 102.76 | - |
17 May 2024 | 102.75 | 102.92 | 102.60 | 102.86 | 102.86 | 262 |
16 May 2024 | 102.46 | 102.64 | 102.13 | 102.64 | 102.64 | 425 |
15 May 2024 | 103.28 | 103.51 | 103.14 | 103.18 | 103.18 | 82 |
14 May 2024 | 102.77 | 103.36 | 102.77 | 103.04 | 103.04 | 2,559 |
13 May 2024 | 102.46 | 102.58 | 102.20 | 102.20 | 102.20 | 299 |
10 May 2024 | 101.18 | 102.03 | 101.06 | 101.86 | 101.86 | 3,514 |
09 May 2024 | 99.74 | 100.03 | 98.98 | 100.03 | 100.03 | 251 |
08 May 2024 | 98.94 | 99.75 | 98.94 | 99.72 | 99.72 | 387 |
07 May 2024 | 98.60 | 99.07 | 98.60 | 99.01 | 99.01 | 565 |
03 May 2024 | 97.73 | 97.80 | 97.18 | 97.47 | 97.47 | 177 |
02 May 2024 | 97.26 | 97.34 | 96.92 | 97.11 | 97.11 | 819 |
01 May 2024 | 96.94 | 97.45 | 96.05 | 97.31 | 97.31 | 3,757 |
30 Apr 2024 | 97.04 | 97.79 | 96.98 | 97.10 | 97.10 | 286 |
29 Apr 2024 | 97.60 | 97.89 | 97.14 | 97.16 | 97.16 | 118 |
26 Apr 2024 | 97.66 | 98.18 | 97.61 | 97.79 | 97.79 | 730 |
25 Apr 2024 | 98.64 | 99.07 | 98.34 | 99.07 | 99.07 | 1,931 |
24 Apr 2024 | 98.48 | 98.50 | 97.41 | 98.14 | 98.14 | 1,048 |
23 Apr 2024 | 99.22 | 99.50 | 97.24 | 97.31 | 97.31 | 86,195 |
22 Apr 2024 | 94.79 | 96.00 | 94.74 | 95.97 | 95.97 | 365 |
19 Apr 2024 | 93.15 | 94.13 | 93.15 | 94.09 | 94.09 | 95 |
18 Apr 2024 | 92.87 | 92.87 | 92.39 | 92.49 | 92.49 | 67 |
17 Apr 2024 | 93.63 | 93.74 | 92.89 | 93.05 | 93.05 | 1,273 |
16 Apr 2024 | 92.82 | 93.34 | 92.70 | 93.07 | 93.07 | 469 |
15 Apr 2024 | 94.24 | 94.75 | 94.20 | 94.75 | 94.75 | 857 |
12 Apr 2024 | 94.96 | 95.04 | 93.88 | 94.11 | 94.11 | 146 |
11 Apr 2024 | 94.86 | 94.90 | 93.74 | 94.80 | 94.80 | 197 |
10 Apr 2024 | 94.57 | 94.62 | 94.06 | 94.36 | 94.36 | 892 |
09 Apr 2024 | 95.67 | 95.83 | 95.39 | 95.43 | 95.43 | 160 |
08 Apr 2024 | 95.78 | 96.14 | 95.35 | 95.48 | 95.48 | 365 |
05 Apr 2024 | 95.28 | 95.93 | 95.14 | 95.86 | 95.86 | 523 |
04 Apr 2024 | 97.06 | 98.20 | 97.03 | 97.36 | 97.36 | 1,162 |
03 Apr 2024 | 94.28 | 94.81 | 94.28 | 94.55 | 94.55 | 678 |
02 Apr 2024 | 96.00 | 96.00 | 93.99 | 94.47 | 94.47 | 622 |
28 Mar 2024 | 96.29 | 97.15 | 96.16 | 97.05 | 97.05 | 1,705 |
27 Mar 2024 | 95.52 | 95.89 | 95.41 | 95.71 | 95.71 | 900,632 |
26 Mar 2024 | 95.51 | 95.52 | 95.09 | 95.36 | 95.36 | 2,460 |
25 Mar 2024 | 96.28 | 96.30 | 95.84 | 95.90 | 95.90 | 2,952 |
22 Mar 2024 | 96.43 | 96.51 | 96.14 | 96.14 | 96.14 | 6,631 |
21 Mar 2024 | 96.00 | 96.79 | 96.00 | 96.38 | 96.38 | 6,513 |
20 Mar 2024 | 95.76 | 95.90 | 95.27 | 95.90 | 95.90 | 2,035 |
19 Mar 2024 | 95.81 | 96.35 | 95.81 | 96.35 | 96.35 | 2,702 |
18 Mar 2024 | 96.95 | 96.96 | 96.24 | 96.24 | 96.24 | 3,071 |
15 Mar 2024 | 98.22 | 98.28 | 96.69 | 96.98 | 96.98 | 347 |
14 Mar 2024 | 98.41 | 98.44 | 97.83 | 98.21 | 98.21 | 517 |
13 Mar 2024 | 99.70 | 99.76 | 98.99 | 99.06 | 99.06 | 676 |
12 Mar 2024 | 99.82 | 100.02 | 99.33 | 99.50 | 99.50 | 7,571 |
11 Mar 2024 | 101.01 | 101.31 | 100.57 | 101.10 | 101.10 | 1,959 |
08 Mar 2024 | 100.06 | 100.61 | 99.99 | 100.61 | 100.61 | 169 |
07 Mar 2024 | 100.56 | 100.63 | 99.60 | 100.28 | 100.28 | 529 |
07 Mar 2024 | 3.198631 Dividend | |||||
06 Mar 2024 | 102.30 | 103.01 | 102.30 | 102.70 | 99.50 | 88 |
05 Mar 2024 | 101.98 | 102.53 | 101.95 | 102.01 | 98.83 | 690 |
04 Mar 2024 | 101.45 | 102.49 | 101.42 | 101.67 | 98.50 | 100,722 |
01 Mar 2024 | 101.86 | 102.06 | 101.52 | 101.92 | 98.75 | 8,849 |
29 Feb 2024 | 102.09 | 102.23 | 101.11 | 101.43 | 98.27 | 3,071 |
28 Feb 2024 | 103.18 | 103.24 | 102.10 | 102.15 | 98.97 | 279 |
27 Feb 2024 | 102.93 | 103.38 | 102.85 | 102.90 | 99.70 | 20,141 |
26 Feb 2024 | 104.32 | 104.55 | 103.23 | 103.23 | 100.01 | 3,573 |
23 Feb 2024 | 103.67 | 104.11 | 103.00 | 103.91 | 100.67 | 10,635 |
22 Feb 2024 | 102.56 | 102.90 | 102.28 | 102.90 | 99.69 | 37 |
21 Feb 2024 | 102.05 | 102.51 | 101.68 | 102.23 | 99.05 | 13,928 |
20 Feb 2024 | 101.80 | 103.47 | 101.80 | 102.51 | 99.32 | 913 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 99.98 | 100.54 | 99.68 | 100.43 | 97.30 | 16,340 |
15 Feb 2024 | 99.23 | 100.17 | 99.23 | 99.54 | 96.44 | 10,880 |
14 Feb 2024 | 99.05 | 99.73 | 98.74 | 98.78 | 95.70 | 20,565 |
13 Feb 2024 | 100.35 | 100.36 | 98.99 | 99.00 | 95.92 | 281,378 |
12 Feb 2024 | 99.52 | 100.44 | 99.50 | 100.42 | 97.29 | 1,014 |
09 Feb 2024 | 101.00 | 101.18 | 100.74 | 101.06 | 97.91 | 219 |
08 Feb 2024 | 101.82 | 102.09 | 100.63 | 101.19 | 98.04 | 318 |
07 Feb 2024 | 103.84 | 104.21 | 103.69 | 103.70 | 100.47 | 113 |
06 Feb 2024 | 103.31 | 103.91 | 103.03 | 103.76 | 100.53 | 581 |
05 Feb 2024 | 103.54 | 103.89 | 103.35 | 103.74 | 100.51 | 531 |
02 Feb 2024 | 104.92 | 104.97 | 103.68 | 103.68 | 100.45 | 277 |
01 Feb 2024 | 104.90 | 105.18 | 104.65 | 105.17 | 101.89 | 314 |
31 Jan 2024 | 104.76 | 105.65 | 103.40 | 103.80 | 100.57 | 75,526 |
30 Jan 2024 | 107.31 | 107.59 | 106.76 | 107.51 | 104.16 | 86 |
29 Jan 2024 | 107.50 | 107.59 | 107.23 | 107.38 | 104.03 | 212 |
26 Jan 2024 | 107.16 | 107.40 | 106.81 | 107.09 | 103.76 | 3,490 |
25 Jan 2024 | 107.01 | 107.47 | 106.57 | 107.00 | 103.67 | 16,186 |
24 Jan 2024 | 108.09 | 108.39 | 107.78 | 107.95 | 104.59 | 4,034 |
23 Jan 2024 | 108.14 | 108.14 | 106.96 | 107.36 | 104.02 | 1,595 |
22 Jan 2024 | 108.36 | 108.77 | 108.20 | 108.55 | 105.17 | 485 |
19 Jan 2024 | 107.59 | 108.06 | 107.35 | 108.03 | 104.67 | 16,504 |
18 Jan 2024 | 108.11 | 108.11 | 107.03 | 107.64 | 104.29 | 2,216 |
17 Jan 2024 | 108.29 | 108.29 | 107.53 | 108.02 | 104.66 | 1,241 |
16 Jan 2024 | 107.60 | 108.09 | 107.38 | 107.41 | 104.06 | 656 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 107.43 | 107.85 | 107.25 | 107.59 | 104.24 | 141 |
11 Jan 2024 | 107.10 | 111.82 | 106.60 | 107.23 | 103.89 | 346 |
10 Jan 2024 | 106.16 | 107.75 | 106.16 | 107.37 | 104.03 | 10,383 |
09 Jan 2024 | 106.58 | 107.37 | 106.49 | 107.37 | 104.03 | 3,448 |
08 Jan 2024 | 106.55 | 107.29 | 106.00 | 106.00 | 102.70 | 9,084 |
05 Jan 2024 | 106.07 | 106.74 | 106.05 | 106.37 | 103.06 | 112 |
04 Jan 2024 | 105.54 | 105.61 | 104.95 | 105.47 | 102.19 | 9,201 |
03 Jan 2024 | 103.32 | 104.70 | 102.99 | 104.67 | 101.41 | 3,004 |
02 Jan 2024 | 100.48 | 101.90 | 100.10 | 101.54 | 98.38 | 106 |
29 Dec 2023 | 100.34 | 100.89 | 100.34 | 100.85 | 97.71 | 304 |
28 Dec 2023 | 100.16 | 100.97 | 100.11 | 100.11 | 96.99 | 498 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |