Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 97.85 | 97.85 | 97.85 | 97.85 | 97.85 | 5 |
06 May 2024 | 98.12 | 99.00 | 98.12 | 99.00 | 99.00 | 30 |
03 May 2024 | 98.51 | 98.51 | 98.51 | 98.51 | 98.51 | - |
02 May 2024 | 99.18 | 99.22 | 99.18 | 99.22 | 99.22 | 47 |
30 Apr 2024 | 99.92 | 99.92 | 99.79 | 99.79 | 99.79 | 35 |
29 Apr 2024 | 100.78 | 101.00 | 100.78 | 101.00 | 101.00 | 476 |
26 Apr 2024 | 99.73 | 99.73 | 99.69 | 99.69 | 99.69 | 25 |
25 Apr 2024 | 98.91 | 100.04 | 98.91 | 100.04 | 100.04 | 70 |
24 Apr 2024 | 100.46 | 100.46 | 99.29 | 99.29 | 99.29 | 44 |
23 Apr 2024 | 100.16 | 100.16 | 100.16 | 100.16 | 100.16 | - |
22 Apr 2024 | 100.64 | 101.16 | 100.64 | 101.16 | 101.16 | 30 |
19 Apr 2024 | 98.38 | 98.38 | 98.11 | 98.11 | 98.11 | 50 |
18 Apr 2024 | 99.04 | 99.04 | 99.00 | 99.00 | 99.00 | 200 |
17 Apr 2024 | 102.72 | 103.90 | 100.00 | 101.96 | 101.96 | 230 |
16 Apr 2024 | 102.08 | 102.86 | 102.08 | 102.86 | 102.86 | 40 |
15 Apr 2024 | 102.32 | 102.78 | 102.32 | 102.78 | 102.78 | 23 |
12 Apr 2024 | 103.44 | 103.44 | 103.44 | 103.44 | 103.44 | - |
12 Apr 2024 | 0.55 Dividend | |||||
11 Apr 2024 | 103.10 | 104.28 | 103.10 | 104.28 | 103.73 | 3 |
10 Apr 2024 | 103.26 | 103.26 | 103.02 | 103.02 | 102.48 | 20 |
09 Apr 2024 | 102.20 | 103.00 | 102.20 | 103.00 | 102.46 | 78 |
08 Apr 2024 | 102.26 | 102.26 | 102.26 | 102.26 | 101.72 | - |
05 Apr 2024 | 101.46 | 101.90 | 101.04 | 101.90 | 101.36 | 410 |
04 Apr 2024 | 102.42 | 102.42 | 102.28 | 102.28 | 101.74 | 55 |
03 Apr 2024 | 103.54 | 104.00 | 103.42 | 103.42 | 102.87 | 324 |
02 Apr 2024 | 104.70 | 104.70 | 103.36 | 104.06 | 103.51 | 383 |
28 Mar 2024 | 104.48 | 105.46 | 104.48 | 104.88 | 104.33 | 284 |
27 Mar 2024 | 102.76 | 104.24 | 102.76 | 104.24 | 103.69 | 120 |
26 Mar 2024 | 101.18 | 102.96 | 101.18 | 102.96 | 102.42 | 21 |
25 Mar 2024 | 101.74 | 102.46 | 101.74 | 102.46 | 101.92 | 6 |
22 Mar 2024 | 102.68 | 103.90 | 102.68 | 103.00 | 102.46 | 154 |
21 Mar 2024 | 102.04 | 102.04 | 102.04 | 102.04 | 101.50 | - |
20 Mar 2024 | 103.76 | 103.76 | 102.04 | 102.04 | 101.50 | 27 |
19 Mar 2024 | 102.66 | 104.12 | 102.66 | 104.12 | 103.57 | 228 |
18 Mar 2024 | 105.82 | 106.54 | 105.82 | 106.46 | 105.90 | 140 |
15 Mar 2024 | 108.80 | 108.86 | 104.14 | 104.14 | 103.59 | 485 |
14 Mar 2024 | 109.62 | 109.62 | 109.08 | 109.08 | 108.50 | 4 |
13 Mar 2024 | 110.14 | 110.90 | 110.14 | 110.90 | 110.32 | 20 |
12 Mar 2024 | 109.86 | 109.86 | 109.86 | 109.86 | 109.28 | - |
11 Mar 2024 | 110.80 | 110.80 | 110.12 | 110.12 | 109.54 | 400 |
08 Mar 2024 | 110.24 | 110.24 | 110.24 | 110.24 | 109.66 | - |
07 Mar 2024 | 108.96 | 108.96 | 108.96 | 108.96 | 108.39 | - |
06 Mar 2024 | 108.82 | 109.30 | 108.82 | 109.06 | 108.48 | 40 |
05 Mar 2024 | 110.10 | 110.20 | 109.92 | 109.92 | 109.34 | 295 |
04 Mar 2024 | 109.50 | 109.74 | 108.96 | 109.68 | 109.10 | 99 |
01 Mar 2024 | 109.38 | 109.38 | 109.38 | 109.38 | 108.80 | - |
29 Feb 2024 | 111.18 | 111.18 | 110.16 | 110.34 | 109.76 | 395 |
28 Feb 2024 | 109.82 | 110.60 | 109.82 | 110.60 | 110.02 | 167 |
27 Feb 2024 | 108.94 | 109.14 | 108.94 | 109.14 | 108.56 | 44 |
26 Feb 2024 | 109.78 | 110.54 | 109.18 | 109.18 | 108.60 | 210 |
23 Feb 2024 | 109.56 | 110.68 | 109.56 | 110.68 | 110.10 | 73 |
22 Feb 2024 | 108.70 | 110.00 | 108.70 | 110.00 | 109.42 | 205 |
21 Feb 2024 | 107.52 | 108.44 | 107.52 | 108.26 | 107.69 | 391 |
20 Feb 2024 | 105.08 | 107.62 | 105.08 | 107.62 | 107.05 | 376 |
19 Feb 2024 | 105.42 | 105.72 | 105.22 | 105.22 | 104.67 | 49 |
16 Feb 2024 | 105.28 | 106.10 | 105.28 | 106.10 | 105.54 | 25 |
15 Feb 2024 | 104.18 | 105.10 | 104.10 | 105.10 | 104.55 | 583 |
14 Feb 2024 | 103.88 | 104.76 | 103.88 | 103.94 | 103.39 | 306 |
13 Feb 2024 | 104.04 | 105.18 | 103.12 | 104.86 | 104.31 | 402 |
12 Feb 2024 | 103.34 | 103.66 | 103.34 | 103.66 | 103.11 | 129 |
09 Feb 2024 | 103.94 | 103.94 | 103.72 | 103.72 | 103.17 | 30 |
08 Feb 2024 | 104.76 | 105.64 | 104.76 | 105.64 | 105.08 | 50 |
07 Feb 2024 | 105.52 | 106.46 | 105.30 | 105.30 | 104.74 | 673 |
06 Feb 2024 | 103.54 | 105.92 | 103.54 | 105.92 | 105.36 | 70 |
05 Feb 2024 | 103.62 | 104.24 | 103.22 | 104.24 | 103.69 | 350 |
02 Feb 2024 | 105.64 | 105.66 | 104.02 | 104.20 | 103.65 | 182 |
01 Feb 2024 | 104.50 | 105.44 | 104.50 | 105.20 | 104.65 | 259 |
31 Jan 2024 | 104.30 | 104.86 | 104.30 | 104.54 | 103.99 | 259 |
30 Jan 2024 | 104.46 | 105.20 | 104.34 | 104.86 | 104.31 | 247 |
29 Jan 2024 | 102.88 | 104.78 | 102.88 | 104.40 | 103.85 | 612 |
26 Jan 2024 | 103.16 | 104.00 | 103.16 | 103.50 | 102.95 | 60 |
25 Jan 2024 | 101.42 | 102.50 | 101.42 | 102.50 | 101.96 | 188 |
24 Jan 2024 | 104.82 | 105.08 | 101.50 | 101.50 | 100.96 | 320 |
23 Jan 2024 | 104.48 | 105.42 | 104.48 | 105.42 | 104.86 | 180 |
22 Jan 2024 | 103.78 | 105.64 | 103.78 | 105.22 | 104.67 | 347 |
19 Jan 2024 | 104.46 | 104.62 | 104.46 | 104.62 | 104.07 | 133 |
18 Jan 2024 | 105.08 | 105.08 | 103.36 | 103.36 | 102.81 | 958 |
17 Jan 2024 | 103.88 | 104.68 | 103.88 | 104.60 | 104.05 | 103 |
16 Jan 2024 | 104.74 | 104.74 | 104.06 | 104.06 | 103.51 | 78 |
15 Jan 2024 | 104.70 | 104.72 | 104.36 | 104.36 | 103.81 | 270 |
12 Jan 2024 | 103.14 | 103.14 | 103.14 | 103.14 | 102.60 | 20 |
11 Jan 2024 | 104.04 | 104.14 | 103.58 | 103.58 | 103.03 | 85 |
11 Jan 2024 | 0.55 Dividend | |||||
10 Jan 2024 | 102.74 | 103.58 | 102.74 | 103.58 | 102.49 | 25 |
09 Jan 2024 | 102.16 | 103.18 | 101.30 | 103.18 | 102.09 | 758 |
08 Jan 2024 | 101.50 | 101.50 | 100.68 | 101.50 | 100.43 | 175 |
05 Jan 2024 | 101.14 | 101.56 | 101.14 | 101.28 | 100.21 | 225 |
04 Jan 2024 | 99.82 | 101.20 | 99.82 | 101.20 | 100.13 | 149 |
03 Jan 2024 | 99.86 | 100.32 | 99.86 | 100.32 | 99.26 | 35 |
02 Jan 2024 | 100.30 | 100.30 | 100.30 | 100.30 | 99.24 | 3 |
29 Dec 2023 | 100.14 | 100.14 | 99.44 | 99.63 | 98.58 | 50 |
28 Dec 2023 | 98.52 | 99.80 | 98.52 | 99.80 | 98.75 | 100 |
27 Dec 2023 | 98.56 | 98.56 | 98.56 | 98.56 | 97.52 | - |
22 Dec 2023 | 98.16 | 98.16 | 98.07 | 98.07 | 97.03 | 30 |
21 Dec 2023 | 98.01 | 98.52 | 98.01 | 98.52 | 97.48 | 21 |
20 Dec 2023 | 98.59 | 98.88 | 98.59 | 98.88 | 97.84 | 19 |
19 Dec 2023 | 98.53 | 98.53 | 98.32 | 98.32 | 97.28 | 39 |
18 Dec 2023 | 97.97 | 97.97 | 97.97 | 97.97 | 96.94 | - |
15 Dec 2023 | 98.74 | 99.17 | 98.67 | 98.67 | 97.63 | 174 |
14 Dec 2023 | 98.12 | 98.32 | 98.12 | 98.32 | 97.28 | 60 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |