Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 101.88 | 103.33 | 101.67 | 103.22 | 103.22 | 60 |
01 May 2024 | 97.96 | 99.35 | 97.58 | 97.58 | 97.58 | 23 |
30 Apr 2024 | - | - | - | - | - | - |
29 Apr 2024 | 101.24 | 101.24 | 100.40 | 101.05 | 101.05 | 39 |
26 Apr 2024 | 100.69 | 100.69 | 100.69 | 100.69 | 100.69 | 18 |
25 Apr 2024 | 100.27 | 100.27 | 98.34 | 99.88 | 99.88 | 1 |
24 Apr 2024 | 99.62 | 100.00 | 98.93 | 100.00 | 100.00 | 143 |
23 Apr 2024 | 98.93 | 99.19 | 98.93 | 99.19 | 99.19 | 2 |
22 Apr 2024 | 97.02 | 97.63 | 96.81 | 97.28 | 97.28 | 29 |
19 Apr 2024 | 96.18 | 96.35 | 96.18 | 96.35 | 96.35 | 7 |
18 Apr 2024 | 96.39 | 96.43 | 95.54 | 95.69 | 95.69 | 152 |
17 Apr 2024 | 96.99 | 96.99 | 96.25 | 96.25 | 96.25 | 1 |
16 Apr 2024 | 95.79 | 96.43 | 95.79 | 96.33 | 96.33 | 12 |
15 Apr 2024 | 96.69 | 96.81 | 96.11 | 96.11 | 96.11 | 44 |
12 Apr 2024 | 96.43 | 96.61 | 96.26 | 96.46 | 96.46 | 9 |
11 Apr 2024 | 96.27 | 97.55 | 96.24 | 97.55 | 97.55 | 927 |
10 Apr 2024 | 96.05 | 96.65 | 95.77 | 96.06 | 96.06 | 59 |
09 Apr 2024 | 96.20 | 96.90 | 96.20 | 96.76 | 96.76 | 25 |
09 Apr 2024 | 0.4 Dividend | |||||
08 Apr 2024 | 95.86 | 96.91 | 95.83 | 96.29 | 95.89 | 114 |
05 Apr 2024 | 96.09 | 96.13 | 96.01 | 96.01 | 95.61 | 5 |
04 Apr 2024 | 96.51 | 96.98 | 96.51 | 96.98 | 96.58 | 3 |
03 Apr 2024 | 96.03 | 96.46 | 95.99 | 96.46 | 96.06 | 113 |
02 Apr 2024 | 96.28 | 96.71 | 96.28 | 96.60 | 96.20 | 236 |
28 Mar 2024 | 107.09 | 107.09 | 106.28 | 106.79 | 106.35 | 7 |
27 Mar 2024 | 106.39 | 106.51 | 106.26 | 106.26 | 105.82 | 106 |
26 Mar 2024 | 105.32 | 106.30 | 105.06 | 105.76 | 105.32 | 8 |
25 Mar 2024 | 105.12 | 105.40 | 104.63 | 105.40 | 104.96 | 40 |
22 Mar 2024 | 105.49 | 105.49 | 104.99 | 104.99 | 104.55 | 12 |
21 Mar 2024 | 104.97 | 105.52 | 104.47 | 104.85 | 104.42 | 498 |
20 Mar 2024 | 102.79 | 104.04 | 102.79 | 104.04 | 103.61 | - |
19 Mar 2024 | 103.48 | 103.84 | 102.74 | 102.85 | 102.43 | 105 |
18 Mar 2024 | 104.08 | 105.24 | 103.28 | 105.24 | 104.80 | 435 |
15 Mar 2024 | 100.10 | 103.20 | 100.10 | 103.20 | 102.77 | 20 |
14 Mar 2024 | 104.26 | 104.26 | 104.26 | 104.26 | 103.83 | - |
13 Mar 2024 | 105.01 | 105.93 | 104.79 | 104.98 | 104.55 | 11 |
12 Mar 2024 | 105.77 | 105.77 | 105.77 | 105.77 | 105.33 | 4 |
11 Mar 2024 | 104.64 | 105.23 | 104.59 | 105.16 | 104.72 | 218 |
08 Mar 2024 | 106.19 | 106.19 | 106.19 | 106.19 | 105.75 | 6 |
07 Mar 2024 | 105.60 | 106.65 | 105.15 | 106.65 | 106.21 | 271 |
06 Mar 2024 | 106.00 | 107.66 | 106.00 | 107.48 | 107.03 | 16 |
05 Mar 2024 | 106.29 | 106.63 | 103.84 | 105.96 | 105.52 | 229 |
04 Mar 2024 | 107.70 | 108.24 | 106.71 | 107.42 | 106.97 | 171 |
01 Mar 2024 | 106.48 | 107.62 | 105.40 | 107.36 | 106.91 | 66 |
29 Feb 2024 | 107.50 | 108.51 | 107.26 | 107.26 | 106.81 | 78 |
28 Feb 2024 | 106.80 | 108.39 | 106.60 | 107.00 | 106.56 | 688 |
27 Feb 2024 | 109.61 | 109.73 | 106.83 | 107.04 | 106.60 | 249 |
26 Feb 2024 | 107.75 | 108.84 | 107.22 | 108.32 | 107.87 | 743 |
23 Feb 2024 | 109.16 | 109.16 | 108.31 | 108.31 | 107.86 | 66 |
22 Feb 2024 | 111.05 | 111.05 | 109.28 | 109.93 | 109.48 | 1,609 |
21 Feb 2024 | 109.04 | 110.06 | 108.48 | 108.48 | 108.03 | 91 |
20 Feb 2024 | 115.89 | 116.26 | 111.57 | 111.81 | 111.35 | 159 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 114.54 | 119.71 | 114.00 | 117.53 | 117.04 | 1,001 |
15 Feb 2024 | 113.57 | 115.14 | 106.53 | 114.14 | 113.66 | 1,899 |
14 Feb 2024 | 103.17 | 104.56 | 102.94 | 104.56 | 104.13 | 8 |
13 Feb 2024 | 101.14 | 102.74 | 100.88 | 102.43 | 102.00 | 91 |
12 Feb 2024 | 104.71 | 105.09 | 103.59 | 104.60 | 104.17 | 61 |
09 Feb 2024 | 104.20 | 104.67 | 103.36 | 104.31 | 103.88 | 1,108 |
08 Feb 2024 | 102.38 | 103.12 | 101.42 | 103.12 | 102.69 | 66 |
07 Feb 2024 | 104.34 | 104.34 | 102.50 | 102.59 | 102.16 | 38 |
06 Feb 2024 | 103.14 | 103.14 | 102.00 | 102.76 | 102.33 | 15 |
05 Feb 2024 | 104.08 | 104.64 | 102.22 | 102.94 | 102.51 | 944 |
02 Feb 2024 | 101.86 | 104.68 | 101.86 | 104.68 | 104.25 | 13 |
01 Feb 2024 | 105.73 | 106.67 | 103.51 | 103.51 | 103.08 | 568 |
31 Jan 2024 | 107.04 | 107.47 | 105.85 | 106.93 | 106.49 | 476 |
30 Jan 2024 | 106.97 | 107.23 | 105.79 | 107.23 | 106.78 | 417 |
29 Jan 2024 | 105.02 | 106.78 | 104.86 | 106.27 | 105.83 | 1,396 |
26 Jan 2024 | 106.16 | 106.16 | 104.89 | 105.14 | 104.70 | 24 |
25 Jan 2024 | 106.63 | 106.97 | 105.16 | 106.10 | 105.66 | 275 |
24 Jan 2024 | 107.48 | 107.48 | 105.80 | 105.80 | 105.36 | 65 |
23 Jan 2024 | 108.70 | 108.70 | 105.94 | 105.97 | 105.53 | 12 |
22 Jan 2024 | 107.50 | 107.92 | 106.53 | 106.62 | 106.18 | 113 |
19 Jan 2024 | 105.94 | 106.44 | 103.79 | 106.44 | 106.00 | 92 |
18 Jan 2024 | 105.12 | 105.12 | 103.54 | 103.54 | 103.11 | 11 |
17 Jan 2024 | 103.73 | 104.41 | 102.52 | 102.79 | 102.36 | 86 |
16 Jan 2024 | 105.30 | 109.00 | 105.30 | 105.40 | 104.96 | 270 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 104.96 | 104.99 | 103.50 | 103.67 | 103.24 | 5 |
11 Jan 2024 | 105.07 | 105.07 | 103.52 | 103.56 | 103.13 | 107 |
10 Jan 2024 | 106.01 | 106.01 | 104.54 | 104.72 | 104.28 | 7 |
09 Jan 2024 | 105.00 | 105.00 | 103.36 | 104.40 | 103.97 | 109 |
09 Jan 2024 | 0.4 Dividend | |||||
08 Jan 2024 | 105.08 | 105.16 | 105.06 | 105.16 | 104.33 | 38 |
05 Jan 2024 | 103.91 | 104.64 | 103.45 | 104.54 | 103.71 | 78 |
04 Jan 2024 | 104.75 | 105.65 | 104.75 | 105.65 | 104.81 | 17 |
03 Jan 2024 | 105.77 | 106.49 | 105.77 | 105.84 | 105.00 | 57 |
02 Jan 2024 | 108.50 | 108.50 | 104.92 | 106.15 | 105.31 | 209 |
29 Dec 2023 | 109.13 | 109.44 | 108.63 | 108.63 | 107.77 | 12 |
28 Dec 2023 | 109.98 | 110.22 | 109.29 | 109.91 | 109.04 | 339 |
27 Dec 2023 | - | - | - | - | - | - |
22 Dec 2023 | 110.65 | 111.60 | 110.65 | 111.60 | 110.71 | 122 |
21 Dec 2023 | 110.93 | 110.93 | 110.26 | 110.26 | 109.38 | 112 |
20 Dec 2023 | 109.81 | 111.20 | 109.81 | 110.68 | 109.80 | 136 |
19 Dec 2023 | 110.14 | 111.12 | 109.70 | 110.49 | 109.61 | 14,117 |
18 Dec 2023 | 109.40 | 109.75 | 107.99 | 108.26 | 107.40 | 246 |
15 Dec 2023 | 107.86 | 109.33 | 107.86 | 108.98 | 108.11 | 216 |
14 Dec 2023 | 107.20 | 107.60 | 107.20 | 107.43 | 106.58 | 4 |
13 Dec 2023 | 105.91 | 105.91 | 104.39 | 104.39 | 103.56 | 42 |
12 Dec 2023 | 106.85 | 106.85 | 104.47 | 105.07 | 104.24 | 451 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |