Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
16 May 2024 | 103.66 | 103.66 | 103.66 | 103.66 | 103.66 | - |
15 May 2024 | 103.17 | 103.17 | 103.17 | 103.17 | 103.17 | - |
14 May 2024 | 102.91 | 102.91 | 102.91 | 102.91 | 102.91 | - |
13 May 2024 | 102.88 | 102.88 | 102.88 | 102.88 | 102.88 | - |
10 May 2024 | 103.06 | 103.06 | 103.06 | 103.06 | 103.06 | - |
09 May 2024 | 102.79 | 102.79 | 102.79 | 102.79 | 102.79 | - |
08 May 2024 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | - |
07 May 2024 | 103.05 | 103.05 | 103.05 | 103.05 | 103.05 | - |
03 May 2024 | 102.34 | 102.34 | 102.34 | 102.34 | 102.34 | - |
02 May 2024 | 102.04 | 102.04 | 102.04 | 102.04 | 102.04 | - |
01 May 2024 | 101.65 | 101.65 | 101.65 | 101.65 | 101.65 | - |
30 Apr 2024 | 101.96 | 101.96 | 101.96 | 101.96 | 101.96 | - |
29 Apr 2024 | 101.99 | 101.99 | 101.99 | 101.99 | 101.99 | - |
26 Apr 2024 | 101.55 | 101.55 | 101.55 | 101.55 | 101.55 | - |
25 Apr 2024 | 101.89 | 101.89 | 101.89 | 101.89 | 101.89 | - |
24 Apr 2024 | 101.82 | 101.82 | 101.82 | 101.82 | 101.82 | - |
23 Apr 2024 | 101.88 | 101.88 | 101.88 | 101.88 | 101.88 | - |
22 Apr 2024 | 101.55 | 101.55 | 101.55 | 101.55 | 101.55 | - |
19 Apr 2024 | 101.87 | 101.87 | 101.87 | 101.87 | 101.87 | - |
18 Apr 2024 | 101.91 | 101.91 | 101.91 | 101.91 | 101.91 | - |
17 Apr 2024 | 101.54 | 101.54 | 101.54 | 101.54 | 101.54 | - |
16 Apr 2024 | 101.60 | 101.60 | 101.60 | 101.60 | 101.60 | - |
15 Apr 2024 | 102.15 | 102.15 | 102.15 | 102.15 | 102.15 | - |
12 Apr 2024 | 102.38 | 102.38 | 102.38 | 102.38 | 102.38 | - |
11 Apr 2024 | 102.28 | 102.28 | 102.28 | 102.28 | 102.28 | - |
10 Apr 2024 | 103.21 | 103.21 | 103.21 | 103.21 | 103.21 | - |
09 Apr 2024 | 102.97 | 102.97 | 102.97 | 102.97 | 102.97 | - |
08 Apr 2024 | 102.66 | 102.66 | 102.66 | 102.66 | 102.66 | - |
05 Apr 2024 | 103.10 | 103.10 | 103.10 | 103.10 | 103.10 | - |
04 Apr 2024 | 103.05 | 103.05 | 103.05 | 103.05 | 103.05 | - |
03 Apr 2024 | 102.93 | 102.93 | 102.93 | 102.93 | 102.93 | - |
02 Apr 2024 | 102.93 | 102.93 | 102.93 | 102.93 | 102.93 | - |
02 Apr 2024 | 0.00869 Dividend | |||||
01 Apr 2024 | 0.00869 Dividend | |||||
28 Mar 2024 | 103.42 | 103.42 | 103.42 | 103.42 | 103.40 | - |
27 Mar 2024 | 103.34 | 103.34 | 103.34 | 103.34 | 103.32 | - |
26 Mar 2024 | 103.32 | 103.32 | 103.32 | 103.32 | 103.30 | - |
25 Mar 2024 | 103.33 | 103.33 | 103.33 | 103.33 | 103.31 | - |
22 Mar 2024 | 103.28 | 103.28 | 103.28 | 103.28 | 103.26 | - |
21 Mar 2024 | 103.23 | 103.23 | 103.23 | 103.23 | 103.21 | - |
20 Mar 2024 | 102.94 | 102.94 | 102.94 | 102.94 | 102.92 | - |
19 Mar 2024 | 102.76 | 102.76 | 102.76 | 102.76 | 102.74 | - |
18 Mar 2024 | 102.77 | 102.77 | 102.77 | 102.77 | 102.75 | - |
15 Mar 2024 | 102.83 | 102.83 | 102.83 | 102.83 | 102.81 | - |
14 Mar 2024 | 103.22 | 103.22 | 103.22 | 103.22 | 103.20 | - |
13 Mar 2024 | 103.28 | 103.28 | 103.28 | 103.28 | 103.26 | - |
12 Mar 2024 | 103.49 | 103.49 | 103.49 | 103.49 | 103.47 | - |
11 Mar 2024 | 103.52 | 103.52 | 103.52 | 103.52 | 103.50 | - |
08 Mar 2024 | 103.46 | 103.46 | 103.46 | 103.46 | 103.44 | - |
07 Mar 2024 | 103.22 | 103.22 | 103.22 | 103.22 | 103.20 | - |
06 Mar 2024 | 102.84 | 102.84 | 102.84 | 102.84 | 102.82 | - |
05 Mar 2024 | 102.80 | 102.80 | 102.80 | 102.80 | 102.78 | - |
04 Mar 2024 | 102.60 | 102.60 | 102.60 | 102.60 | 102.58 | - |
01 Mar 2024 | 102.44 | 102.44 | 102.44 | 102.44 | 102.42 | - |
29 Feb 2024 | 102.03 | 102.03 | 102.03 | 102.03 | 102.01 | - |
28 Feb 2024 | 102.29 | 102.29 | 102.29 | 102.29 | 102.27 | - |
27 Feb 2024 | 102.38 | 102.38 | 102.38 | 102.38 | 102.36 | - |
26 Feb 2024 | 102.64 | 102.64 | 102.64 | 102.64 | 102.62 | - |
23 Feb 2024 | 102.23 | 102.23 | 102.23 | 102.23 | 102.21 | - |
22 Feb 2024 | 102.25 | 102.25 | 102.25 | 102.25 | 102.23 | - |
21 Feb 2024 | 102.41 | 102.41 | 102.41 | 102.41 | 102.39 | - |
20 Feb 2024 | 102.27 | 102.27 | 102.27 | 102.27 | 102.25 | - |
19 Feb 2024 | 102.21 | 102.21 | 102.21 | 102.21 | 102.19 | - |
16 Feb 2024 | 102.22 | 102.22 | 102.22 | 102.22 | 102.20 | - |
15 Feb 2024 | 102.37 | 102.37 | 102.37 | 102.37 | 102.35 | - |
14 Feb 2024 | 101.94 | 101.94 | 101.94 | 101.94 | 101.92 | - |
13 Feb 2024 | 102.51 | 102.51 | 102.51 | 102.51 | 102.49 | - |
12 Feb 2024 | 102.55 | 102.55 | 102.55 | 102.55 | 102.53 | - |
09 Feb 2024 | 102.53 | 102.53 | 102.53 | 102.53 | 102.51 | - |
08 Feb 2024 | 102.70 | 102.70 | 102.70 | 102.70 | 102.68 | - |
07 Feb 2024 | 102.88 | 102.88 | 102.88 | 102.88 | 102.86 | - |
06 Feb 2024 | 102.61 | 102.61 | 102.61 | 102.61 | 102.59 | - |
05 Feb 2024 | 102.95 | 102.95 | 102.95 | 102.95 | 102.93 | - |
02 Feb 2024 | 103.80 | 103.80 | 103.80 | 103.80 | 103.78 | - |
01 Feb 2024 | 103.54 | 103.54 | 103.54 | 103.54 | 103.52 | - |
31 Jan 2024 | 103.26 | 103.26 | 103.26 | 103.26 | 103.24 | - |
30 Jan 2024 | 103.17 | 103.17 | 103.17 | 103.17 | 103.15 | - |
29 Jan 2024 | 103.04 | 103.04 | 103.04 | 103.04 | 103.02 | - |
26 Jan 2024 | 102.89 | 102.89 | 102.89 | 102.89 | 102.87 | - |
25 Jan 2024 | 102.46 | 102.46 | 102.46 | 102.46 | 102.44 | - |
24 Jan 2024 | 102.59 | 102.59 | 102.59 | 102.59 | 102.57 | - |
23 Jan 2024 | 102.56 | 102.56 | 102.56 | 102.56 | 102.54 | - |
22 Jan 2024 | 102.68 | 102.68 | 102.68 | 102.68 | 102.66 | - |
19 Jan 2024 | 102.47 | 102.47 | 102.47 | 102.47 | 102.45 | - |
18 Jan 2024 | 102.53 | 102.53 | 102.53 | 102.53 | 102.51 | - |
17 Jan 2024 | 102.65 | 102.65 | 102.65 | 102.65 | 102.63 | - |
16 Jan 2024 | 103.04 | 103.04 | 103.04 | 103.04 | 103.02 | - |
15 Jan 2024 | 103.31 | 103.31 | 103.31 | 103.31 | 103.29 | - |
12 Jan 2024 | 103.08 | 103.08 | 103.08 | 103.08 | 103.06 | - |
11 Jan 2024 | 102.97 | 102.97 | 102.97 | 102.97 | 102.95 | - |
10 Jan 2024 | 102.79 | 102.79 | 102.79 | 102.79 | 102.77 | - |
09 Jan 2024 | 102.48 | 102.48 | 102.48 | 102.48 | 102.46 | - |
08 Jan 2024 | 102.39 | 102.39 | 102.39 | 102.39 | 102.37 | - |
05 Jan 2024 | 102.29 | 102.29 | 102.29 | 102.29 | 102.27 | - |
04 Jan 2024 | 102.77 | 102.77 | 102.77 | 102.77 | 102.75 | - |
03 Jan 2024 | 102.96 | 102.96 | 102.96 | 102.96 | 102.94 | - |
02 Jan 2024 | 103.24 | 103.24 | 103.24 | 103.24 | 103.22 | - |
02 Jan 2024 | 0.00847 Dividend | |||||
29 Dec 2023 | 103.53 | 103.53 | 103.53 | 103.53 | 103.50 | - |
28 Dec 2023 | 103.80 | 103.80 | 103.80 | 103.80 | 103.77 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |