Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | - | - | - | - | - | - |
25 Apr 2024 | - | - | - | - | - | - |
24 Apr 2024 | 99.13 | 99.13 | 99.13 | 99.13 | 99.13 | - |
23 Apr 2024 | 99.36 | 99.36 | 99.36 | 99.36 | 99.36 | - |
22 Apr 2024 | 99.17 | 99.17 | 99.17 | 99.17 | 99.17 | - |
19 Apr 2024 | 97.54 | 97.54 | 97.54 | 97.54 | 97.54 | - |
18 Apr 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - |
17 Apr 2024 | 96.58 | 96.58 | 96.58 | 96.58 | 96.58 | - |
16 Apr 2024 | 97.20 | 97.20 | 97.20 | 97.20 | 97.20 | - |
15 Apr 2024 | 98.36 | 98.36 | 98.36 | 98.36 | 98.36 | - |
12 Apr 2024 | 99.94 | 99.94 | 99.94 | 99.94 | 99.94 | - |
11 Apr 2024 | 100.31 | 100.31 | 100.31 | 100.31 | 100.31 | - |
10 Apr 2024 | 100.03 | 100.03 | 100.03 | 100.03 | 100.03 | - |
09 Apr 2024 | 102.40 | 102.40 | 102.40 | 102.40 | 102.40 | - |
08 Apr 2024 | 101.59 | 101.59 | 101.59 | 101.59 | 101.59 | - |
05 Apr 2024 | 100.65 | 100.65 | 100.65 | 100.65 | 100.65 | - |
04 Apr 2024 | 100.01 | 100.01 | 100.01 | 100.01 | 100.01 | - |
03 Apr 2024 | 100.60 | 100.60 | 100.60 | 100.60 | 100.60 | - |
02 Apr 2024 | 101.21 | 101.21 | 101.21 | 101.21 | 101.21 | - |
28 Mar 2024 | 103.44 | 103.44 | 103.44 | 103.44 | 103.44 | - |
27 Mar 2024 | 102.70 | 102.70 | 102.70 | 102.70 | 102.70 | - |
26 Mar 2024 | 100.84 | 100.84 | 100.84 | 100.84 | 100.84 | - |
25 Mar 2024 | 100.91 | 100.91 | 100.91 | 100.91 | 100.91 | - |
22 Mar 2024 | 101.73 | 101.73 | 101.73 | 101.73 | 101.73 | - |
21 Mar 2024 | 102.24 | 102.24 | 102.24 | 102.24 | 102.24 | - |
20 Mar 2024 | 101.11 | 101.11 | 101.11 | 101.11 | 101.11 | - |
19 Mar 2024 | 100.80 | 100.80 | 100.80 | 100.80 | 100.80 | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | 100.38 | 100.38 | 100.38 | 100.38 | 100.38 | - |
14 Mar 2024 | 100.68 | 100.68 | 100.68 | 100.68 | 100.68 | - |
13 Mar 2024 | 101.66 | 101.66 | 101.66 | 101.66 | 101.66 | - |
12 Mar 2024 | 102.30 | 102.30 | 102.30 | 102.30 | 102.30 | - |
11 Mar 2024 | 102.43 | 102.43 | 102.43 | 102.43 | 102.43 | - |
08 Mar 2024 | 102.12 | 102.12 | 102.12 | 102.12 | 102.12 | - |
07 Mar 2024 | 101.71 | 101.71 | 101.71 | 101.71 | 101.71 | - |
06 Mar 2024 | 101.72 | 101.72 | 101.72 | 101.72 | 101.72 | - |
05 Mar 2024 | 101.38 | 101.38 | 101.38 | 101.38 | 101.38 | - |
04 Mar 2024 | 102.72 | 102.72 | 102.72 | 102.72 | 102.72 | - |
01 Mar 2024 | 102.22 | 102.22 | 102.22 | 102.22 | 102.22 | - |
29 Feb 2024 | 101.36 | 101.36 | 101.36 | 101.36 | 101.36 | - |
28 Feb 2024 | 100.85 | 100.85 | 100.85 | 100.85 | 100.85 | - |
27 Feb 2024 | 100.36 | 100.36 | 100.36 | 100.36 | 100.36 | - |
26 Feb 2024 | 100.31 | 100.31 | 100.31 | 100.31 | 100.31 | - |
23 Feb 2024 | 101.33 | 101.33 | 101.33 | 101.33 | 101.33 | - |
22 Feb 2024 | 101.85 | 101.85 | 101.85 | 101.85 | 101.85 | - |
21 Feb 2024 | 101.76 | 101.76 | 101.76 | 101.76 | 101.76 | - |
20 Feb 2024 | - | - | - | - | - | - |
19 Feb 2024 | 101.57 | 101.57 | 101.57 | 101.57 | 101.57 | - |
16 Feb 2024 | 101.70 | 101.70 | 101.70 | 101.70 | 101.70 | - |
15 Feb 2024 | 102.31 | 102.31 | 102.31 | 102.31 | 102.31 | - |
14 Feb 2024 | 100.54 | 100.54 | 100.54 | 100.54 | 100.54 | - |
13 Feb 2024 | 99.79 | 99.79 | 99.79 | 99.79 | 99.79 | - |
12 Feb 2024 | 101.47 | 101.47 | 101.47 | 101.47 | 101.47 | - |
09 Feb 2024 | 101.39 | 101.39 | 101.39 | 101.39 | 101.39 | - |
08 Feb 2024 | 101.59 | 101.59 | 101.59 | 101.59 | 101.59 | - |
07 Feb 2024 | 100.72 | 100.72 | 100.72 | 100.72 | 100.72 | - |
06 Feb 2024 | 101.29 | 101.29 | 101.29 | 101.29 | 101.29 | - |
05 Feb 2024 | - | - | - | - | - | - |
02 Feb 2024 | 101.41 | 101.41 | 101.41 | 101.41 | 101.41 | - |
01 Feb 2024 | 102.19 | 102.19 | 102.19 | 102.19 | 102.19 | - |
31 Jan 2024 | 100.82 | 100.82 | 100.82 | 100.82 | 100.82 | - |
30 Jan 2024 | 101.67 | 101.67 | 101.67 | 101.67 | 101.67 | - |
29 Jan 2024 | 102.12 | 102.12 | 102.12 | 102.12 | 102.12 | - |
26 Jan 2024 | 101.33 | 101.33 | 101.33 | 101.33 | 101.33 | - |
25 Jan 2024 | 101.42 | 101.42 | 101.42 | 101.42 | 101.42 | - |
24 Jan 2024 | 100.43 | 100.43 | 100.43 | 100.43 | 100.43 | - |
23 Jan 2024 | 101.83 | 101.83 | 101.83 | 101.83 | 101.83 | - |
22 Jan 2024 | 102.14 | 102.14 | 102.14 | 102.14 | 102.14 | - |
19 Jan 2024 | 102.02 | 102.02 | 102.02 | 102.02 | 102.02 | - |
18 Jan 2024 | 100.98 | 100.98 | 100.98 | 100.98 | 100.98 | - |
17 Jan 2024 | 101.79 | 101.79 | 101.79 | 101.79 | 101.79 | - |
16 Jan 2024 | 103.99 | 103.99 | 103.99 | 103.99 | 103.99 | - |
15 Jan 2024 | 104.06 | 104.06 | 104.06 | 104.06 | 104.06 | - |
12 Jan 2024 | 103.89 | 103.89 | 103.89 | 103.89 | 103.89 | - |
11 Jan 2024 | 103.45 | 103.45 | 103.45 | 103.45 | 103.45 | - |
10 Jan 2024 | 104.01 | 104.01 | 104.01 | 104.01 | 104.01 | - |
09 Jan 2024 | 103.91 | 103.91 | 103.91 | 103.91 | 103.91 | - |
08 Jan 2024 | 104.06 | 104.06 | 104.06 | 104.06 | 104.06 | - |
05 Jan 2024 | 102.82 | 102.82 | 102.82 | 102.82 | 102.82 | - |
04 Jan 2024 | 103.32 | 103.32 | 103.32 | 103.32 | 103.32 | - |
03 Jan 2024 | 104.10 | 104.10 | 104.10 | 104.10 | 104.10 | - |
02 Jan 2024 | 106.19 | 106.19 | 106.19 | 106.19 | 106.19 | - |
02 Jan 2024 | 0.021193 Dividend | |||||
29 Dec 2023 | 106.72 | 106.72 | 106.72 | 106.72 | 106.70 | - |
28 Dec 2023 | 107.68 | 107.68 | 107.68 | 107.68 | 107.66 | - |
27 Dec 2023 | - | - | - | - | - | - |
22 Dec 2023 | 106.07 | 106.07 | 106.07 | 106.07 | 106.05 | - |
21 Dec 2023 | 106.16 | 106.16 | 106.16 | 106.16 | 106.14 | - |
20 Dec 2023 | 105.49 | 105.49 | 105.49 | 105.49 | 105.47 | - |
19 Dec 2023 | 105.91 | 105.91 | 105.91 | 105.91 | 105.89 | - |
18 Dec 2023 | 105.92 | 105.92 | 105.92 | 105.92 | 105.90 | - |
15 Dec 2023 | 106.10 | 106.10 | 106.10 | 106.10 | 106.08 | - |
14 Dec 2023 | 106.94 | 106.94 | 106.94 | 106.94 | 106.92 | - |
13 Dec 2023 | 105.43 | 105.43 | 105.43 | 105.43 | 105.41 | - |
12 Dec 2023 | 101.95 | 101.95 | 101.95 | 101.95 | 101.93 | - |
11 Dec 2023 | 102.00 | 102.00 | 102.00 | 102.00 | 101.98 | - |
08 Dec 2023 | 101.71 | 101.71 | 101.71 | 101.71 | 101.69 | - |
07 Dec 2023 | 101.45 | 101.45 | 101.45 | 101.45 | 101.43 | - |
06 Dec 2023 | 101.23 | 101.23 | 101.23 | 101.23 | 101.21 | - |
05 Dec 2023 | 101.05 | 101.05 | 101.05 | 101.05 | 101.03 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |