Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | - | - | - | - | - | - |
18 Apr 2024 | 108.14 | 108.14 | 108.14 | 108.14 | 108.14 | - |
17 Apr 2024 | 108.04 | 108.04 | 108.04 | 108.04 | 108.04 | - |
16 Apr 2024 | 107.60 | 107.60 | 107.60 | 107.60 | 107.60 | - |
15 Apr 2024 | 109.28 | 109.28 | 109.28 | 109.28 | 109.28 | - |
12 Apr 2024 | 110.64 | 110.64 | 110.64 | 110.64 | 110.64 | - |
11 Apr 2024 | 108.47 | 108.47 | 108.47 | 108.47 | 108.47 | - |
10 Apr 2024 | 108.45 | 108.45 | 108.45 | 108.45 | 108.45 | - |
09 Apr 2024 | 107.33 | 107.33 | 107.33 | 107.33 | 107.33 | - |
08 Apr 2024 | 107.55 | 107.55 | 107.55 | 107.55 | 107.55 | - |
05 Apr 2024 | 104.73 | 104.73 | 104.73 | 104.73 | 104.73 | - |
04 Apr 2024 | 105.47 | 105.47 | 105.47 | 105.47 | 105.47 | - |
03 Apr 2024 | 103.40 | 103.40 | 103.40 | 103.40 | 103.40 | - |
02 Apr 2024 | 103.37 | 103.37 | 103.37 | 103.37 | 103.37 | - |
28 Mar 2024 | 99.59 | 99.59 | 99.59 | 99.59 | 99.59 | - |
27 Mar 2024 | 96.27 | 96.27 | 96.27 | 96.27 | 96.27 | - |
26 Mar 2024 | 95.78 | 95.78 | 95.78 | 95.78 | 95.78 | - |
25 Mar 2024 | 94.99 | 94.99 | 94.99 | 94.99 | 94.99 | - |
22 Mar 2024 | 95.61 | 95.61 | 95.61 | 95.61 | 95.61 | - |
21 Mar 2024 | 95.56 | 95.56 | 95.56 | 95.56 | 95.56 | - |
20 Mar 2024 | 92.38 | 92.38 | 92.38 | 92.38 | 92.38 | - |
19 Mar 2024 | 94.14 | 94.14 | 94.14 | 94.14 | 94.14 | - |
18 Mar 2024 | 94.32 | 94.32 | 94.32 | 94.32 | 94.32 | - |
15 Mar 2024 | 93.75 | 93.75 | 93.75 | 93.75 | 93.75 | - |
14 Mar 2024 | 95.08 | 95.08 | 95.08 | 95.08 | 95.08 | - |
13 Mar 2024 | 93.01 | 93.01 | 93.01 | 93.01 | 93.01 | - |
12 Mar 2024 | 94.26 | 94.26 | 94.26 | 94.26 | 94.26 | - |
11 Mar 2024 | 92.47 | 92.47 | 92.47 | 92.47 | 92.47 | - |
08 Mar 2024 | 93.34 | 93.34 | 93.34 | 93.34 | 93.34 | - |
07 Mar 2024 | 92.80 | 92.80 | 92.80 | 92.80 | 92.80 | - |
06 Mar 2024 | 90.87 | 90.87 | 90.87 | 90.87 | 90.87 | - |
05 Mar 2024 | 89.98 | 89.98 | 89.98 | 89.98 | 89.98 | - |
04 Mar 2024 | 86.40 | 86.40 | 86.40 | 86.40 | 86.40 | - |
01 Mar 2024 | 83.33 | 83.33 | 83.33 | 83.33 | 83.33 | - |
01 Mar 2024 | 0.010681 Dividend | |||||
29 Feb 2024 | 82.52 | 82.52 | 82.52 | 82.52 | 82.51 | - |
28 Feb 2024 | 82.47 | 82.47 | 82.47 | 82.47 | 82.46 | - |
27 Feb 2024 | 83.31 | 83.31 | 83.31 | 83.31 | 83.30 | - |
26 Feb 2024 | 84.51 | 84.51 | 84.51 | 84.51 | 84.50 | - |
23 Feb 2024 | 84.09 | 84.09 | 84.09 | 84.09 | 84.08 | - |
22 Feb 2024 | 86.29 | 86.29 | 86.29 | 86.29 | 86.28 | - |
21 Feb 2024 | 86.53 | 86.53 | 86.53 | 86.53 | 86.52 | - |
20 Feb 2024 | 86.45 | 86.45 | 86.45 | 86.45 | 86.44 | - |
19 Feb 2024 | 86.10 | 86.10 | 86.10 | 86.10 | 86.09 | - |
16 Feb 2024 | 85.68 | 85.68 | 85.68 | 85.68 | 85.67 | - |
15 Feb 2024 | 83.70 | 83.70 | 83.70 | 83.70 | 83.69 | - |
14 Feb 2024 | 83.21 | 83.21 | 83.21 | 83.21 | 83.20 | - |
13 Feb 2024 | 87.84 | 87.84 | 87.84 | 87.84 | 87.83 | - |
12 Feb 2024 | 87.32 | 87.32 | 87.32 | 87.32 | 87.31 | - |
09 Feb 2024 | 88.21 | 88.21 | 88.21 | 88.21 | 88.20 | - |
08 Feb 2024 | 88.86 | 88.86 | 88.86 | 88.86 | 88.85 | - |
07 Feb 2024 | 89.48 | 89.48 | 89.48 | 89.48 | 89.47 | - |
06 Feb 2024 | 89.29 | 89.29 | 89.29 | 89.29 | 89.28 | - |
05 Feb 2024 | 90.85 | 90.85 | 90.85 | 90.85 | 90.84 | - |
02 Feb 2024 | 93.60 | 93.60 | 93.60 | 93.60 | 93.59 | - |
01 Feb 2024 | 91.07 | 91.07 | 91.07 | 91.07 | 91.06 | - |
31 Jan 2024 | 91.45 | 91.45 | 91.45 | 91.45 | 91.44 | - |
30 Jan 2024 | 91.81 | 91.81 | 91.81 | 91.81 | 91.80 | - |
29 Jan 2024 | 91.16 | 91.16 | 91.16 | 91.16 | 91.15 | - |
26 Jan 2024 | 91.36 | 91.36 | 91.36 | 91.36 | 91.35 | - |
25 Jan 2024 | 90.62 | 90.62 | 90.62 | 90.62 | 90.61 | - |
24 Jan 2024 | 91.89 | 91.89 | 91.89 | 91.89 | 91.88 | - |
23 Jan 2024 | 89.22 | 89.22 | 89.22 | 89.22 | 89.21 | - |
22 Jan 2024 | 89.35 | 89.35 | 89.35 | 89.35 | 89.34 | - |
19 Jan 2024 | 89.77 | 89.77 | 89.77 | 89.77 | 89.76 | - |
18 Jan 2024 | 89.64 | 89.64 | 89.64 | 89.64 | 89.63 | - |
17 Jan 2024 | 90.67 | 90.67 | 90.67 | 90.67 | 90.66 | - |
16 Jan 2024 | 95.46 | 95.46 | 95.46 | 95.46 | 95.45 | - |
15 Jan 2024 | 95.78 | 95.78 | 95.78 | 95.78 | 95.77 | - |
12 Jan 2024 | 94.14 | 94.14 | 94.14 | 94.14 | 94.13 | - |
11 Jan 2024 | 94.01 | 94.01 | 94.01 | 94.01 | 94.00 | - |
10 Jan 2024 | 94.44 | 94.44 | 94.44 | 94.44 | 94.43 | - |
09 Jan 2024 | 95.68 | 95.68 | 95.68 | 95.68 | 95.67 | - |
08 Jan 2024 | 95.47 | 95.47 | 95.47 | 95.47 | 95.46 | - |
05 Jan 2024 | 95.94 | 95.94 | 95.94 | 95.94 | 95.93 | - |
04 Jan 2024 | 96.64 | 96.64 | 96.64 | 96.64 | 96.63 | - |
03 Jan 2024 | 99.27 | 99.27 | 99.27 | 99.27 | 99.26 | - |
02 Jan 2024 | 101.67 | 101.67 | 101.67 | 101.67 | 101.66 | - |
29 Dec 2023 | 101.64 | 101.64 | 101.64 | 101.64 | 101.63 | - |
28 Dec 2023 | 103.62 | 103.62 | 103.62 | 103.62 | 103.61 | - |
27 Dec 2023 | 103.52 | 103.52 | 103.52 | 103.52 | 103.51 | - |
22 Dec 2023 | 102.21 | 102.21 | 102.21 | 102.21 | 102.20 | - |
21 Dec 2023 | 101.66 | 101.66 | 101.66 | 101.66 | 101.65 | - |
20 Dec 2023 | 103.10 | 103.10 | 103.10 | 103.10 | 103.09 | - |
19 Dec 2023 | 100.31 | 100.31 | 100.31 | 100.31 | 100.30 | - |
18 Dec 2023 | 100.39 | 100.39 | 100.39 | 100.39 | 100.38 | - |
15 Dec 2023 | 100.46 | 100.46 | 100.46 | 100.46 | 100.45 | - |
14 Dec 2023 | 99.43 | 99.43 | 99.43 | 99.43 | 99.42 | - |
13 Dec 2023 | 94.14 | 94.14 | 94.14 | 94.14 | 94.13 | - |
12 Dec 2023 | 96.18 | 96.18 | 96.18 | 96.18 | 96.17 | - |
11 Dec 2023 | 96.33 | 96.33 | 96.33 | 96.33 | 96.32 | - |
08 Dec 2023 | 98.47 | 98.47 | 98.47 | 98.47 | 98.46 | - |
07 Dec 2023 | 98.99 | 98.99 | 98.99 | 98.99 | 98.98 | - |
06 Dec 2023 | 98.87 | 98.87 | 98.87 | 98.87 | 98.86 | - |
05 Dec 2023 | 100.38 | 100.38 | 100.38 | 100.38 | 100.37 | - |
04 Dec 2023 | 102.69 | 102.69 | 102.69 | 102.69 | 102.68 | - |
01 Dec 2023 | 100.98 | 100.98 | 100.98 | 100.98 | 100.97 | - |
30 Nov 2023 | 100.35 | 100.35 | 100.35 | 100.35 | 100.34 | - |
29 Nov 2023 | 100.21 | 100.21 | 100.21 | 100.21 | 100.20 | - |
28 Nov 2023 | 96.38 | 96.38 | 96.38 | 96.38 | 96.37 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |