Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | - | - | - | - | - | - |
25 Apr 2024 | 109.08 | 109.08 | 109.08 | 109.08 | 109.08 | - |
24 Apr 2024 | 108.99 | 108.99 | 108.99 | 108.99 | 108.99 | - |
23 Apr 2024 | 108.19 | 108.19 | 108.19 | 108.19 | 108.19 | - |
22 Apr 2024 | 108.49 | 108.49 | 108.49 | 108.49 | 108.49 | - |
19 Apr 2024 | 107.14 | 107.14 | 107.14 | 107.14 | 107.14 | - |
18 Apr 2024 | 107.38 | 107.38 | 107.38 | 107.38 | 107.38 | - |
17 Apr 2024 | 107.27 | 107.27 | 107.27 | 107.27 | 107.27 | - |
16 Apr 2024 | 106.83 | 106.83 | 106.83 | 106.83 | 106.83 | - |
15 Apr 2024 | 108.99 | 108.99 | 108.99 | 108.99 | 108.99 | - |
12 Apr 2024 | 109.34 | 109.34 | 109.34 | 109.34 | 109.34 | - |
11 Apr 2024 | 107.83 | 107.83 | 107.83 | 107.83 | 107.83 | - |
10 Apr 2024 | 108.46 | 108.46 | 108.46 | 108.46 | 108.46 | - |
09 Apr 2024 | 108.04 | 108.04 | 108.04 | 108.04 | 108.04 | - |
08 Apr 2024 | 107.75 | 107.75 | 107.75 | 107.75 | 107.75 | - |
05 Apr 2024 | 107.05 | 107.05 | 107.05 | 107.05 | 107.05 | - |
04 Apr 2024 | 107.96 | 107.96 | 107.96 | 107.96 | 107.96 | - |
03 Apr 2024 | 106.41 | 106.41 | 106.41 | 106.41 | 106.41 | - |
02 Apr 2024 | 107.06 | 107.06 | 107.06 | 107.06 | 107.06 | - |
28 Mar 2024 | 106.12 | 106.12 | 106.12 | 106.12 | 106.12 | - |
27 Mar 2024 | 105.43 | 105.43 | 105.43 | 105.43 | 105.43 | - |
26 Mar 2024 | 105.30 | 105.30 | 105.30 | 105.30 | 105.30 | - |
25 Mar 2024 | 104.89 | 104.89 | 104.89 | 104.89 | 104.89 | - |
22 Mar 2024 | 105.05 | 105.05 | 105.05 | 105.05 | 105.05 | - |
21 Mar 2024 | 104.46 | 104.46 | 104.46 | 104.46 | 104.46 | - |
20 Mar 2024 | 102.79 | 102.79 | 102.79 | 102.79 | 102.79 | - |
19 Mar 2024 | 102.40 | 102.40 | 102.40 | 102.40 | 102.40 | - |
18 Mar 2024 | 102.62 | 102.62 | 102.62 | 102.62 | 102.62 | - |
15 Mar 2024 | 102.60 | 102.60 | 102.60 | 102.60 | 102.60 | - |
14 Mar 2024 | 102.56 | 102.56 | 102.56 | 102.56 | 102.56 | - |
13 Mar 2024 | 101.91 | 101.91 | 101.91 | 101.91 | 101.91 | - |
12 Mar 2024 | 102.05 | 102.05 | 102.05 | 102.05 | 102.05 | - |
11 Mar 2024 | 100.16 | 100.16 | 100.16 | 100.16 | 100.16 | - |
08 Mar 2024 | 101.01 | 101.01 | 101.01 | 101.01 | 101.01 | - |
07 Mar 2024 | 100.92 | 100.92 | 100.92 | 100.92 | 100.92 | - |
06 Mar 2024 | 100.25 | 100.25 | 100.25 | 100.25 | 100.25 | - |
05 Mar 2024 | 99.97 | 99.97 | 99.97 | 99.97 | 99.97 | - |
04 Mar 2024 | 99.90 | 99.90 | 99.90 | 99.90 | 99.90 | - |
01 Mar 2024 | 100.06 | 100.06 | 100.06 | 100.06 | 100.06 | - |
01 Mar 2024 | 0.018196 Dividend | |||||
29 Feb 2024 | 101.35 | 101.35 | 101.35 | 101.35 | 101.33 | - |
28 Feb 2024 | 100.31 | 100.31 | 100.31 | 100.31 | 100.29 | - |
27 Feb 2024 | 100.99 | 100.99 | 100.99 | 100.99 | 100.97 | - |
26 Feb 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 100.98 | - |
23 Feb 2024 | 101.32 | 101.32 | 101.32 | 101.32 | 101.30 | - |
22 Feb 2024 | 101.40 | 101.40 | 101.40 | 101.40 | 101.38 | - |
21 Feb 2024 | 100.63 | 100.63 | 100.63 | 100.63 | 100.61 | - |
20 Feb 2024 | 102.02 | 102.02 | 102.02 | 102.02 | 102.00 | - |
19 Feb 2024 | 101.70 | 101.70 | 101.70 | 101.70 | 101.68 | - |
16 Feb 2024 | 101.52 | 101.52 | 101.52 | 101.52 | 101.50 | - |
15 Feb 2024 | 99.52 | 99.52 | 99.52 | 99.52 | 99.50 | - |
14 Feb 2024 | 99.64 | 99.64 | 99.64 | 99.64 | 99.62 | - |
13 Feb 2024 | 99.42 | 99.42 | 99.42 | 99.42 | 99.40 | - |
12 Feb 2024 | 99.08 | 99.08 | 99.08 | 99.08 | 99.06 | - |
09 Feb 2024 | 99.33 | 99.33 | 99.33 | 99.33 | 99.31 | - |
08 Feb 2024 | 100.16 | 100.16 | 100.16 | 100.16 | 100.14 | - |
07 Feb 2024 | 100.25 | 100.25 | 100.25 | 100.25 | 100.23 | - |
06 Feb 2024 | 100.37 | 100.37 | 100.37 | 100.37 | 100.35 | - |
05 Feb 2024 | 100.47 | 100.47 | 100.47 | 100.47 | 100.45 | - |
02 Feb 2024 | 100.73 | 100.73 | 100.73 | 100.73 | 100.71 | - |
01 Feb 2024 | 101.23 | 101.23 | 101.23 | 101.23 | 101.21 | - |
31 Jan 2024 | 101.05 | 101.05 | 101.05 | 101.05 | 101.03 | - |
30 Jan 2024 | 101.18 | 101.18 | 101.18 | 101.18 | 101.16 | - |
29 Jan 2024 | 101.03 | 101.03 | 101.03 | 101.03 | 101.01 | - |
26 Jan 2024 | 100.36 | 100.36 | 100.36 | 100.36 | 100.34 | - |
25 Jan 2024 | 99.49 | 99.49 | 99.49 | 99.49 | 99.47 | - |
24 Jan 2024 | 99.63 | 99.63 | 99.63 | 99.63 | 99.61 | - |
23 Jan 2024 | 98.46 | 98.46 | 98.46 | 98.46 | 98.44 | - |
22 Jan 2024 | 97.97 | 97.97 | 97.97 | 97.97 | 97.95 | - |
19 Jan 2024 | 98.46 | 98.46 | 98.46 | 98.46 | 98.44 | - |
18 Jan 2024 | 98.48 | 98.48 | 98.48 | 98.48 | 98.46 | - |
17 Jan 2024 | 98.11 | 98.11 | 98.11 | 98.11 | 98.09 | - |
16 Jan 2024 | 100.44 | 100.44 | 100.44 | 100.44 | 100.42 | - |
15 Jan 2024 | 100.97 | 100.97 | 100.97 | 100.97 | 100.95 | - |
12 Jan 2024 | 100.96 | 100.96 | 100.96 | 100.96 | 100.94 | - |
11 Jan 2024 | 101.14 | 101.14 | 101.14 | 101.14 | 101.12 | - |
10 Jan 2024 | 101.20 | 101.20 | 101.20 | 101.20 | 101.18 | - |
09 Jan 2024 | 101.80 | 101.80 | 101.80 | 101.80 | 101.78 | - |
08 Jan 2024 | 101.78 | 101.78 | 101.78 | 101.78 | 101.76 | - |
05 Jan 2024 | 101.69 | 101.69 | 101.69 | 101.69 | 101.67 | - |
04 Jan 2024 | 102.64 | 102.64 | 102.64 | 102.64 | 102.62 | - |
03 Jan 2024 | 102.08 | 102.08 | 102.08 | 102.08 | 102.06 | - |
02 Jan 2024 | 102.96 | 102.96 | 102.96 | 102.96 | 102.94 | - |
29 Dec 2023 | 103.11 | 103.11 | 103.11 | 103.11 | 103.09 | - |
28 Dec 2023 | 102.89 | 102.89 | 102.89 | 102.89 | 102.87 | - |
27 Dec 2023 | 103.16 | 103.16 | 103.16 | 103.16 | 103.14 | - |
22 Dec 2023 | 102.69 | 102.69 | 102.69 | 102.69 | 102.67 | - |
21 Dec 2023 | 102.28 | 102.28 | 102.28 | 102.28 | 102.26 | - |
20 Dec 2023 | 102.20 | 102.20 | 102.20 | 102.20 | 102.18 | - |
19 Dec 2023 | 101.29 | 101.29 | 101.29 | 101.29 | 101.27 | - |
18 Dec 2023 | 101.24 | 101.24 | 101.24 | 101.24 | 101.22 | - |
15 Dec 2023 | 101.38 | 101.38 | 101.38 | 101.38 | 101.36 | - |
14 Dec 2023 | 101.52 | 101.52 | 101.52 | 101.52 | 101.50 | - |
13 Dec 2023 | 99.35 | 99.35 | 99.35 | 99.35 | 99.33 | - |
12 Dec 2023 | 99.69 | 99.69 | 99.69 | 99.69 | 99.67 | - |
11 Dec 2023 | 99.01 | 99.01 | 99.01 | 99.01 | 98.99 | - |
08 Dec 2023 | 99.58 | 99.58 | 99.58 | 99.58 | 99.56 | - |
07 Dec 2023 | 99.55 | 99.55 | 99.55 | 99.55 | 99.53 | - |
06 Dec 2023 | 99.40 | 99.40 | 99.40 | 99.40 | 99.38 | - |
05 Dec 2023 | 98.61 | 98.61 | 98.61 | 98.61 | 98.59 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |