Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | - | - | - | - | - | - |
24 Apr 2024 | 104.10 | 104.10 | 104.10 | 104.10 | 104.10 | - |
23 Apr 2024 | 104.16 | 104.16 | 104.16 | 104.16 | 104.16 | - |
22 Apr 2024 | 103.38 | 103.38 | 103.38 | 103.38 | 103.38 | - |
19 Apr 2024 | 101.80 | 101.80 | 101.80 | 101.80 | 101.80 | - |
18 Apr 2024 | 102.95 | 102.95 | 102.95 | 102.95 | 102.95 | - |
17 Apr 2024 | 103.24 | 103.24 | 103.24 | 103.24 | 103.24 | - |
16 Apr 2024 | 102.93 | 102.93 | 102.93 | 102.93 | 102.93 | - |
15 Apr 2024 | 104.73 | 104.73 | 104.73 | 104.73 | 104.73 | - |
12 Apr 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - |
11 Apr 2024 | 105.07 | 105.07 | 105.07 | 105.07 | 105.07 | - |
10 Apr 2024 | 105.60 | 105.60 | 105.60 | 105.60 | 105.60 | - |
09 Apr 2024 | 105.07 | 105.07 | 105.07 | 105.07 | 105.07 | - |
08 Apr 2024 | 104.49 | 104.49 | 104.49 | 104.49 | 104.49 | - |
05 Apr 2024 | 103.84 | 103.84 | 103.84 | 103.84 | 103.84 | - |
04 Apr 2024 | 104.51 | 104.51 | 104.51 | 104.51 | 104.51 | - |
03 Apr 2024 | 103.80 | 103.80 | 103.80 | 103.80 | 103.80 | - |
02 Apr 2024 | 104.91 | 104.91 | 104.91 | 104.91 | 104.91 | - |
28 Mar 2024 | 105.13 | 105.13 | 105.13 | 105.13 | 105.13 | - |
27 Mar 2024 | 104.62 | 104.62 | 104.62 | 104.62 | 104.62 | - |
26 Mar 2024 | 104.23 | 104.23 | 104.23 | 104.23 | 104.23 | - |
25 Mar 2024 | 103.49 | 103.49 | 103.49 | 103.49 | 103.49 | - |
22 Mar 2024 | 104.23 | 104.23 | 104.23 | 104.23 | 104.23 | - |
21 Mar 2024 | 103.72 | 103.72 | 103.72 | 103.72 | 103.72 | - |
20 Mar 2024 | 102.80 | 102.80 | 102.80 | 102.80 | 102.80 | - |
19 Mar 2024 | 102.95 | 102.95 | 102.95 | 102.95 | 102.95 | - |
18 Mar 2024 | 103.41 | 103.41 | 103.41 | 103.41 | 103.41 | - |
15 Mar 2024 | 103.51 | 103.51 | 103.51 | 103.51 | 103.51 | - |
14 Mar 2024 | 103.58 | 103.58 | 103.58 | 103.58 | 103.58 | - |
13 Mar 2024 | 103.61 | 103.61 | 103.61 | 103.61 | 103.61 | - |
12 Mar 2024 | 103.53 | 103.53 | 103.53 | 103.53 | 103.53 | - |
11 Mar 2024 | 103.43 | 103.43 | 103.43 | 103.43 | 103.43 | - |
08 Mar 2024 | 103.13 | 103.13 | 103.13 | 103.13 | 103.13 | - |
07 Mar 2024 | 103.74 | 103.74 | 103.74 | 103.74 | 103.74 | - |
06 Mar 2024 | 102.57 | 102.57 | 102.57 | 102.57 | 102.57 | - |
05 Mar 2024 | 102.38 | 102.38 | 102.38 | 102.38 | 102.38 | - |
04 Mar 2024 | 101.74 | 101.74 | 101.74 | 101.74 | 101.74 | - |
01 Mar 2024 | 101.36 | 101.36 | 101.36 | 101.36 | 101.36 | - |
29 Feb 2024 | 100.80 | 100.80 | 100.80 | 100.80 | 100.80 | - |
28 Feb 2024 | 100.69 | 100.69 | 100.69 | 100.69 | 100.69 | - |
27 Feb 2024 | 101.46 | 101.46 | 101.46 | 101.46 | 101.46 | - |
26 Feb 2024 | 101.37 | 101.37 | 101.37 | 101.37 | 101.37 | - |
23 Feb 2024 | 101.83 | 101.83 | 101.83 | 101.83 | 101.83 | - |
22 Feb 2024 | 102.15 | 102.15 | 102.15 | 102.15 | 102.15 | - |
21 Feb 2024 | 102.18 | 102.18 | 102.18 | 102.18 | 102.18 | - |
20 Feb 2024 | 102.83 | 102.83 | 102.83 | 102.83 | 102.83 | - |
19 Feb 2024 | 102.78 | 102.78 | 102.78 | 102.78 | 102.78 | - |
16 Feb 2024 | 102.81 | 102.81 | 102.81 | 102.81 | 102.81 | - |
15 Feb 2024 | 102.06 | 102.06 | 102.06 | 102.06 | 102.06 | - |
14 Feb 2024 | 102.04 | 102.04 | 102.04 | 102.04 | 102.04 | - |
13 Feb 2024 | 101.57 | 101.57 | 101.57 | 101.57 | 101.57 | - |
12 Feb 2024 | 102.09 | 102.09 | 102.09 | 102.09 | 102.09 | - |
09 Feb 2024 | 101.93 | 101.93 | 101.93 | 101.93 | 101.93 | - |
08 Feb 2024 | 102.93 | 102.93 | 102.93 | 102.93 | 102.93 | - |
07 Feb 2024 | 102.05 | 102.05 | 102.05 | 102.05 | 102.05 | - |
06 Feb 2024 | 101.34 | 101.34 | 101.34 | 101.34 | 101.34 | - |
05 Feb 2024 | 102.55 | 102.55 | 102.55 | 102.55 | 102.55 | - |
02 Feb 2024 | 102.89 | 102.89 | 102.89 | 102.89 | 102.89 | - |
01 Feb 2024 | 102.89 | 102.89 | 102.89 | 102.89 | 102.89 | - |
01 Feb 2024 | 0.007919 Dividend | |||||
31 Jan 2024 | 103.03 | 103.03 | 103.03 | 103.03 | 103.02 | - |
30 Jan 2024 | 102.85 | 102.85 | 102.85 | 102.85 | 102.84 | - |
29 Jan 2024 | 102.13 | 102.13 | 102.13 | 102.13 | 102.12 | - |
26 Jan 2024 | 101.92 | 101.92 | 101.92 | 101.92 | 101.91 | - |
25 Jan 2024 | 100.82 | 100.82 | 100.82 | 100.82 | 100.81 | - |
24 Jan 2024 | 100.27 | 100.27 | 100.27 | 100.27 | 100.26 | - |
23 Jan 2024 | 100.41 | 100.41 | 100.41 | 100.41 | 100.40 | - |
22 Jan 2024 | 99.72 | 99.72 | 99.72 | 99.72 | 99.71 | - |
19 Jan 2024 | 99.43 | 99.43 | 99.43 | 99.43 | 99.42 | - |
18 Jan 2024 | 99.32 | 99.32 | 99.32 | 99.32 | 99.31 | - |
17 Jan 2024 | 98.31 | 98.31 | 98.31 | 98.31 | 98.30 | - |
16 Jan 2024 | 99.80 | 99.80 | 99.80 | 99.80 | 99.79 | - |
15 Jan 2024 | 99.40 | 99.40 | 99.40 | 99.40 | 99.39 | - |
12 Jan 2024 | 99.39 | 99.39 | 99.39 | 99.39 | 99.38 | - |
11 Jan 2024 | 99.76 | 99.76 | 99.76 | 99.76 | 99.75 | - |
10 Jan 2024 | 99.44 | 99.44 | 99.44 | 99.44 | 99.43 | - |
09 Jan 2024 | 99.62 | 99.62 | 99.62 | 99.62 | 99.61 | - |
08 Jan 2024 | 99.05 | 99.05 | 99.05 | 99.05 | 99.04 | - |
05 Jan 2024 | 98.83 | 98.83 | 98.83 | 98.83 | 98.82 | - |
04 Jan 2024 | 100.12 | 100.12 | 100.12 | 100.12 | 100.11 | - |
03 Jan 2024 | 100.98 | 100.98 | 100.98 | 100.98 | 100.97 | - |
02 Jan 2024 | 103.04 | 103.04 | 103.04 | 103.04 | 103.03 | - |
29 Dec 2023 | 104.02 | 104.02 | 104.02 | 104.02 | 104.01 | - |
28 Dec 2023 | 104.01 | 104.01 | 104.01 | 104.01 | 104.00 | - |
27 Dec 2023 | 104.20 | 104.20 | 104.20 | 104.20 | 104.19 | - |
22 Dec 2023 | 103.88 | 103.88 | 103.88 | 103.88 | 103.87 | - |
21 Dec 2023 | 103.32 | 103.32 | 103.32 | 103.32 | 103.31 | - |
20 Dec 2023 | 102.20 | 102.20 | 102.20 | 102.20 | 102.19 | - |
19 Dec 2023 | 101.78 | 101.78 | 101.78 | 101.78 | 101.77 | - |
18 Dec 2023 | 100.72 | 100.72 | 100.72 | 100.72 | 100.71 | - |
15 Dec 2023 | 100.94 | 100.94 | 100.94 | 100.94 | 100.93 | - |
14 Dec 2023 | 100.83 | 100.83 | 100.83 | 100.83 | 100.82 | - |
13 Dec 2023 | 98.08 | 98.08 | 98.08 | 98.08 | 98.07 | - |
12 Dec 2023 | 98.14 | 98.14 | 98.14 | 98.14 | 98.13 | - |
11 Dec 2023 | 97.87 | 97.87 | 97.87 | 97.87 | 97.86 | - |
08 Dec 2023 | 97.75 | 97.75 | 97.75 | 97.75 | 97.74 | - |
07 Dec 2023 | 98.05 | 98.05 | 98.05 | 98.05 | 98.04 | - |
06 Dec 2023 | 97.83 | 97.83 | 97.83 | 97.83 | 97.82 | - |
05 Dec 2023 | 96.77 | 96.77 | 96.77 | 96.77 | 96.76 | - |
04 Dec 2023 | 97.02 | 97.02 | 97.02 | 97.02 | 97.01 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |