Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 103.94 | 103.94 | 103.94 | 103.94 | 103.94 | 50 |
25 Apr 2024 | 100.20 | 101.32 | 100.20 | 101.32 | 101.32 | 628 |
24 Apr 2024 | 104.01 | 104.62 | 104.01 | 104.01 | 104.01 | 461 |
23 Apr 2024 | 102.23 | 103.19 | 102.23 | 103.19 | 103.19 | 752 |
22 Apr 2024 | 100.17 | 100.17 | 100.17 | 100.17 | 100.17 | 912 |
19 Apr 2024 | 100.55 | 101.39 | 100.20 | 100.20 | 100.20 | 934 |
18 Apr 2024 | 102.28 | 102.60 | 102.26 | 102.36 | 102.36 | 1,015 |
17 Apr 2024 | 101.32 | 101.32 | 101.32 | 101.32 | 101.32 | 520 |
16 Apr 2024 | 101.83 | 101.85 | 100.36 | 101.49 | 101.49 | 1,750 |
15 Apr 2024 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 100 |
12 Apr 2024 | 103.93 | 103.93 | 103.93 | 103.93 | 103.93 | 10 |
11 Apr 2024 | 104.68 | 104.68 | 104.68 | 104.68 | 104.68 | 100 |
10 Apr 2024 | - | - | - | - | - | - |
09 Apr 2024 | 107.32 | 107.32 | 106.87 | 106.87 | 106.87 | 150 |
08 Apr 2024 | 108.58 | 108.58 | 108.58 | 108.58 | 108.58 | 330 |
05 Apr 2024 | 107.54 | 108.36 | 107.54 | 108.36 | 108.36 | 125 |
04 Apr 2024 | 109.26 | 109.26 | 109.26 | 109.26 | 109.26 | 70 |
03 Apr 2024 | - | - | - | - | - | - |
02 Apr 2024 | 108.15 | 108.15 | 107.23 | 107.32 | 107.32 | 1,195 |
28 Mar 2024 | 111.07 | 111.77 | 110.91 | 111.68 | 111.68 | 1,330 |
27 Mar 2024 | 110.09 | 110.27 | 110.09 | 110.20 | 110.20 | 5,077 |
26 Mar 2024 | - | - | - | - | - | - |
25 Mar 2024 | 110.00 | 110.17 | 110.00 | 110.17 | 110.17 | 55 |
22 Mar 2024 | 111.11 | 111.11 | 111.11 | 111.11 | 111.11 | 4 |
21 Mar 2024 | 110.05 | 111.04 | 110.05 | 111.04 | 111.04 | 20,400 |
20 Mar 2024 | 106.69 | 107.72 | 106.69 | 107.72 | 107.72 | 370 |
19 Mar 2024 | 105.06 | 105.55 | 105.06 | 105.55 | 105.55 | 1,025 |
18 Mar 2024 | - | - | - | - | - | - |
18 Mar 2024 | 0.168292 Dividend | |||||
15 Mar 2024 | 105.51 | 105.51 | 105.51 | 105.51 | 105.34 | 5 |
14 Mar 2024 | 106.87 | 106.87 | 105.08 | 105.08 | 104.91 | 83,254 |
13 Mar 2024 | 103.46 | 107.39 | 103.46 | 107.31 | 107.13 | 1,342 |
12 Mar 2024 | 104.68 | 104.68 | 104.68 | 104.68 | 104.51 | 800 |
11 Mar 2024 | 102.96 | 102.96 | 102.96 | 102.96 | 102.79 | 50 |
08 Mar 2024 | 106.57 | 106.58 | 104.71 | 104.71 | 104.55 | 1,700 |
07 Mar 2024 | 106.30 | 106.30 | 106.30 | 106.30 | 106.13 | 150 |
06 Mar 2024 | 104.30 | 104.59 | 104.30 | 104.59 | 104.42 | 115 |
05 Mar 2024 | - | - | - | - | - | - |
04 Mar 2024 | 104.82 | 104.97 | 104.82 | 104.97 | 104.80 | 2,429 |
01 Mar 2024 | 103.28 | 104.10 | 103.28 | 104.10 | 103.93 | 223 |
29 Feb 2024 | 102.81 | 102.81 | 102.47 | 102.47 | 102.31 | 112 |
28 Feb 2024 | 102.33 | 102.33 | 102.33 | 102.33 | 102.17 | 100 |
27 Feb 2024 | 102.58 | 102.67 | 102.49 | 102.67 | 102.50 | 934 |
26 Feb 2024 | - | - | - | - | - | - |
23 Feb 2024 | - | - | - | - | - | - |
22 Feb 2024 | 100.61 | 100.61 | 100.42 | 100.42 | 100.26 | 110 |
21 Feb 2024 | 99.10 | 99.10 | 99.10 | 99.10 | 98.94 | 100 |
20 Feb 2024 | 98.11 | 98.11 | 98.10 | 98.10 | 97.95 | 1,000 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | - | - | - | - | - | - |
15 Feb 2024 | - | - | - | - | - | - |
14 Feb 2024 | 98.03 | 98.41 | 98.03 | 98.41 | 98.25 | 6 |
13 Feb 2024 | 96.99 | 98.14 | 96.38 | 97.98 | 97.82 | 417 |
12 Feb 2024 | 99.02 | 100.48 | 99.02 | 100.48 | 100.32 | 398 |
09 Feb 2024 | 96.81 | 96.81 | 96.77 | 96.77 | 96.62 | 300 |
08 Feb 2024 | 97.87 | 97.93 | 97.78 | 97.93 | 97.78 | 1,705 |
07 Feb 2024 | 96.58 | 96.90 | 96.58 | 96.90 | 96.74 | 1,066 |
06 Feb 2024 | 95.25 | 95.39 | 95.25 | 95.39 | 95.24 | 200 |
05 Feb 2024 | 94.22 | 94.22 | 94.22 | 94.22 | 94.07 | 100 |
02 Feb 2024 | - | - | - | - | - | - |
01 Feb 2024 | 95.35 | 95.87 | 94.66 | 95.87 | 95.72 | 2,224 |
31 Jan 2024 | - | - | - | - | - | - |
30 Jan 2024 | 95.09 | 95.09 | 95.09 | 95.09 | 94.94 | 300 |
29 Jan 2024 | - | - | - | - | - | - |
26 Jan 2024 | - | - | - | - | - | - |
25 Jan 2024 | 94.17 | 94.17 | 94.03 | 94.03 | 93.88 | 930 |
24 Jan 2024 | 93.30 | 93.30 | 93.30 | 93.30 | 93.15 | 770 |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | 96.49 | 96.92 | 96.49 | 96.92 | 96.76 | 530 |
19 Jan 2024 | - | - | - | - | - | - |
18 Jan 2024 | 93.76 | 93.76 | 93.76 | 93.76 | 93.61 | 57,000 |
17 Jan 2024 | - | - | - | - | - | - |
16 Jan 2024 | - | - | - | - | - | - |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | - | - | - | - | - | - |
11 Jan 2024 | - | - | - | - | - | - |
10 Jan 2024 | 94.82 | 94.82 | 94.82 | 94.82 | 94.67 | 122 |
09 Jan 2024 | 93.48 | 93.48 | 93.48 | 93.48 | 93.33 | 400 |
08 Jan 2024 | 93.22 | 93.22 | 93.22 | 93.22 | 93.07 | 100 |
05 Jan 2024 | - | - | - | - | - | - |
04 Jan 2024 | - | - | - | - | - | - |
03 Jan 2024 | 92.00 | 92.00 | 92.00 | 92.00 | 91.86 | 100 |
02 Jan 2024 | 94.99 | 94.99 | 94.68 | 94.68 | 94.52 | 110 |
29 Dec 2023 | 95.85 | 95.85 | 95.68 | 95.68 | 95.53 | 150 |
28 Dec 2023 | 96.23 | 96.23 | 96.15 | 96.15 | 96.00 | 90 |
27 Dec 2023 | 96.29 | 96.29 | 96.26 | 96.26 | 96.11 | 697 |
22 Dec 2023 | 95.57 | 95.57 | 95.57 | 95.57 | 95.42 | 400 |
21 Dec 2023 | 94.85 | 94.85 | 94.68 | 94.68 | 94.53 | 1,300 |
20 Dec 2023 | 95.72 | 95.74 | 95.72 | 95.74 | 95.58 | 700 |
19 Dec 2023 | 94.81 | 94.93 | 94.81 | 94.90 | 94.75 | 375 |
18 Dec 2023 | 93.96 | 93.96 | 93.96 | 93.96 | 93.81 | 100 |
18 Dec 2023 | 0.187669 Dividend | |||||
15 Dec 2023 | 95.55 | 95.55 | 95.41 | 95.41 | 95.07 | 500 |
14 Dec 2023 | 93.66 | 95.49 | 93.66 | 95.01 | 94.68 | 1,250 |
13 Dec 2023 | - | - | - | - | - | - |
12 Dec 2023 | 88.53 | 88.53 | 88.53 | 88.53 | 88.22 | 100 |
11 Dec 2023 | 88.49 | 88.57 | 88.49 | 88.57 | 88.25 | 35 |
08 Dec 2023 | 88.14 | 88.15 | 88.14 | 88.14 | 87.83 | 1,051 |
07 Dec 2023 | 87.21 | 87.21 | 87.21 | 87.21 | 86.89 | 50 |
06 Dec 2023 | 87.48 | 87.48 | 87.31 | 87.31 | 87.00 | 29 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |