Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 103.40 | 103.80 | 102.20 | 103.00 | 103.00 | 300,111 |
02 May 2024 | 107.40 | 107.40 | 107.40 | 107.40 | 107.40 | 58 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 108.20 | 108.80 | 107.20 | 108.80 | 108.80 | 273 |
29 Apr 2024 | - | - | - | - | - | - |
26 Apr 2024 | 101.20 | 103.40 | 99.25 | 101.80 | 101.80 | 711 |
25 Apr 2024 | 97.70 | 99.30 | 95.80 | 99.30 | 99.30 | 529 |
24 Apr 2024 | 98.30 | 99.60 | 97.80 | 97.80 | 97.80 | 2,992 |
24 Apr 2024 | 1.75 Dividend | |||||
23 Apr 2024 | 97.52 | 97.52 | 97.52 | 97.52 | 95.77 | 207 |
22 Apr 2024 | 96.10 | 96.10 | 96.10 | 96.10 | 94.38 | 188 |
19 Apr 2024 | - | - | - | - | - | - |
18 Apr 2024 | 97.60 | 98.30 | 97.10 | 97.90 | 96.15 | 1,291 |
17 Apr 2024 | 100.00 | 100.60 | 99.80 | 100.00 | 98.21 | 774 |
16 Apr 2024 | 99.30 | 99.70 | 99.30 | 99.60 | 97.81 | 685 |
15 Apr 2024 | 101.80 | 101.80 | 101.20 | 101.80 | 99.97 | 238 |
12 Apr 2024 | 103.80 | 104.40 | 101.00 | 102.03 | 100.20 | 1,676 |
11 Apr 2024 | 101.40 | 102.20 | 100.80 | 102.20 | 100.37 | 190 |
10 Apr 2024 | 102.80 | 103.20 | 101.60 | 102.61 | 100.77 | 134 |
09 Apr 2024 | 101.16 | 101.16 | 101.16 | 101.16 | 99.34 | 319 |
08 Apr 2024 | 103.40 | 103.80 | 103.40 | 103.40 | 101.54 | 112 |
05 Apr 2024 | 102.80 | 103.06 | 102.00 | 102.00 | 100.17 | 325 |
04 Apr 2024 | 108.40 | 108.40 | 106.20 | 107.63 | 105.70 | 3,805 |
03 Apr 2024 | 105.00 | 107.60 | 105.00 | 106.33 | 104.42 | 5,121 |
02 Apr 2024 | 105.60 | 107.00 | 105.60 | 106.00 | 104.10 | 742 |
28 Mar 2024 | 105.20 | 105.60 | 104.80 | 104.80 | 102.92 | 568 |
27 Mar 2024 | 104.80 | 104.80 | 104.80 | 104.80 | 102.92 | 26 |
26 Mar 2024 | 102.80 | 103.00 | 102.80 | 103.00 | 101.15 | 64 |
25 Mar 2024 | 101.80 | 102.20 | 101.00 | 101.81 | 99.98 | 852 |
22 Mar 2024 | 102.71 | 103.60 | 102.56 | 103.00 | 101.15 | 66,090 |
21 Mar 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 99.19 | 425 |
20 Mar 2024 | 98.60 | 100.20 | 98.60 | 99.35 | 97.57 | 2,220 |
19 Mar 2024 | 99.20 | 99.20 | 99.20 | 99.20 | 97.42 | 95 |
18 Mar 2024 | 97.70 | 97.70 | 97.70 | 97.70 | 95.95 | 102 |
15 Mar 2024 | 99.20 | 99.20 | 98.70 | 98.70 | 96.93 | 506 |
14 Mar 2024 | 97.80 | 97.80 | 97.80 | 97.80 | 96.04 | 103 |
13 Mar 2024 | 98.70 | 98.70 | 98.70 | 98.70 | 96.93 | 102 |
12 Mar 2024 | 96.40 | 96.40 | 96.00 | 96.00 | 94.28 | 208 |
11 Mar 2024 | 95.80 | 96.00 | 95.80 | 96.00 | 94.28 | 649 |
08 Mar 2024 | 95.90 | 96.00 | 95.90 | 96.00 | 94.28 | 38 |
07 Mar 2024 | 96.40 | 96.40 | 96.40 | 96.40 | 94.67 | 127 |
06 Mar 2024 | 96.00 | 96.00 | 95.90 | 95.90 | 94.18 | 754 |
05 Mar 2024 | 97.00 | 97.10 | 97.00 | 97.10 | 95.36 | 807 |
04 Mar 2024 | 98.20 | 98.20 | 98.17 | 98.17 | 96.40 | 498 |
01 Mar 2024 | 99.20 | 99.20 | 98.95 | 98.95 | 97.18 | 379 |
29 Feb 2024 | - | - | - | - | - | - |
28 Feb 2024 | 98.90 | 98.90 | 98.80 | 98.80 | 97.03 | 162 |
27 Feb 2024 | 102.20 | 102.20 | 100.41 | 100.41 | 98.61 | 797 |
26 Feb 2024 | 103.00 | 103.00 | 103.00 | 103.00 | 101.15 | 650 |
23 Feb 2024 | 105.80 | 105.80 | 105.20 | 105.68 | 103.78 | 419 |
22 Feb 2024 | 104.00 | 104.00 | 102.68 | 103.99 | 102.13 | 554 |
21 Feb 2024 | 105.60 | 105.60 | 105.00 | 105.00 | 103.12 | 170 |
20 Feb 2024 | 107.60 | 107.60 | 103.80 | 105.65 | 103.75 | 1,326 |
19 Feb 2024 | 96.70 | 105.20 | 96.70 | 100.95 | 99.14 | 468 |
16 Feb 2024 | 104.00 | 105.21 | 103.75 | 103.75 | 101.89 | 503 |
15 Feb 2024 | - | - | - | - | - | - |
14 Feb 2024 | 101.80 | 102.40 | 101.40 | 102.00 | 100.17 | 586 |
13 Feb 2024 | 103.40 | 103.40 | 101.40 | 101.70 | 99.87 | 384 |
12 Feb 2024 | 104.40 | 104.40 | 104.40 | 104.40 | 102.53 | 32 |
09 Feb 2024 | 104.20 | 104.60 | 103.60 | 104.00 | 102.13 | 750 |
08 Feb 2024 | 104.80 | 104.80 | 104.80 | 104.80 | 102.92 | 37 |
07 Feb 2024 | - | - | - | - | - | - |
06 Feb 2024 | 100.80 | 100.80 | 100.80 | 100.80 | 98.99 | 221 |
05 Feb 2024 | - | - | - | - | - | - |
02 Feb 2024 | 102.00 | 102.00 | 101.20 | 101.20 | 99.38 | 26 |
01 Feb 2024 | 100.80 | 101.80 | 100.80 | 100.80 | 98.99 | 488 |
31 Jan 2024 | 98.80 | 98.80 | 97.73 | 98.50 | 96.74 | 405 |
30 Jan 2024 | 98.90 | 100.20 | 97.25 | 97.25 | 95.51 | 184 |
29 Jan 2024 | 95.50 | 97.00 | 95.50 | 96.10 | 94.38 | 214 |
26 Jan 2024 | 94.60 | 94.99 | 94.60 | 94.99 | 93.28 | 236 |
25 Jan 2024 | 95.10 | 95.10 | 94.51 | 94.51 | 92.81 | 156 |
24 Jan 2024 | 94.69 | 94.95 | 94.69 | 94.95 | 93.24 | 288 |
23 Jan 2024 | 95.10 | 95.80 | 95.01 | 95.01 | 93.30 | 2,253 |
22 Jan 2024 | - | - | - | - | - | - |
19 Jan 2024 | 97.70 | 97.70 | 96.40 | 96.47 | 94.74 | 1,016 |
18 Jan 2024 | 98.50 | 98.50 | 98.00 | 98.50 | 96.74 | 705 |
17 Jan 2024 | 98.70 | 98.70 | 97.60 | 97.90 | 96.15 | 1,153 |
16 Jan 2024 | 102.20 | 102.20 | 101.53 | 101.53 | 99.71 | 733 |
15 Jan 2024 | 103.60 | 103.60 | 101.20 | 103.21 | 101.36 | 555 |
12 Jan 2024 | 104.60 | 105.00 | 104.00 | 104.41 | 102.54 | 2,713 |
11 Jan 2024 | 105.80 | 105.80 | 102.60 | 102.80 | 100.96 | 224 |
10 Jan 2024 | 106.20 | 106.20 | 104.20 | 105.00 | 103.12 | 2,156 |
09 Jan 2024 | 106.60 | 106.60 | 106.60 | 106.60 | 104.69 | 236 |
08 Jan 2024 | 106.20 | 106.20 | 104.40 | 104.86 | 102.98 | 2,492 |
05 Jan 2024 | - | - | - | - | - | - |
04 Jan 2024 | 103.20 | 106.60 | 103.20 | 104.31 | 102.44 | 8,182 |
03 Jan 2024 | 102.80 | 103.40 | 101.20 | 102.68 | 100.84 | 7,805 |
02 Jan 2024 | 102.40 | 104.20 | 102.40 | 103.00 | 101.15 | 3,705 |
29 Dec 2023 | 105.60 | 105.60 | 105.20 | 105.20 | 103.31 | 376 |
28 Dec 2023 | 105.20 | 107.20 | 105.20 | 107.20 | 105.27 | 1,614 |
27 Dec 2023 | 102.60 | 105.00 | 102.60 | 105.00 | 103.12 | 70 |
22 Dec 2023 | 102.00 | 103.80 | 102.00 | 103.80 | 101.94 | 507 |
21 Dec 2023 | 104.00 | 104.20 | 103.80 | 104.20 | 102.33 | 337 |
20 Dec 2023 | 104.64 | 104.64 | 104.00 | 104.20 | 102.33 | 654 |
19 Dec 2023 | 106.80 | 107.00 | 106.20 | 106.39 | 104.48 | 798 |
18 Dec 2023 | 105.40 | 105.40 | 103.30 | 103.30 | 101.45 | 506 |
15 Dec 2023 | 105.00 | 106.60 | 105.00 | 106.20 | 104.29 | 1,122 |
14 Dec 2023 | 104.20 | 104.20 | 103.00 | 103.86 | 102.00 | 3,006 |
13 Dec 2023 | 99.70 | 102.20 | 99.70 | 100.60 | 98.79 | 4,571 |
12 Dec 2023 | 99.00 | 99.50 | 98.90 | 99.50 | 97.71 | 268 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |