Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 98.38 | 98.38 | 98.38 | 98.38 | 98.38 | 100 |
20 May 2024 | 98.16 | 98.16 | 98.16 | 98.16 | 98.16 | - |
17 May 2024 | 97.02 | 98.12 | 97.02 | 98.12 | 98.12 | 100 |
17 May 2024 | 3 Dividend | |||||
16 May 2024 | 102.35 | 102.35 | 102.35 | 102.35 | 99.35 | - |
15 May 2024 | 101.85 | 101.85 | 101.85 | 101.85 | 98.86 | - |
14 May 2024 | 102.20 | 102.20 | 102.20 | 102.20 | 99.20 | - |
13 May 2024 | 102.95 | 102.95 | 102.95 | 102.95 | 99.93 | 2 |
10 May 2024 | 99.86 | 99.86 | 99.86 | 99.86 | 96.93 | - |
09 May 2024 | 97.70 | 97.70 | 97.44 | 97.44 | 94.58 | 10 |
08 May 2024 | 98.20 | 98.20 | 98.20 | 98.20 | 95.32 | - |
07 May 2024 | 97.40 | 97.40 | 95.50 | 95.50 | 92.70 | 15 |
06 May 2024 | 95.68 | 95.68 | 95.68 | 95.68 | 92.88 | - |
03 May 2024 | 94.86 | 94.86 | 94.86 | 94.86 | 92.08 | - |
02 May 2024 | 94.66 | 94.66 | 94.66 | 94.66 | 91.89 | - |
30 Apr 2024 | 96.36 | 96.36 | 96.04 | 96.04 | 93.22 | 11 |
29 Apr 2024 | 94.92 | 94.92 | 94.92 | 94.92 | 92.14 | - |
26 Apr 2024 | 93.52 | 93.52 | 93.52 | 93.52 | 90.78 | - |
25 Apr 2024 | 93.66 | 93.66 | 93.66 | 93.66 | 90.91 | - |
24 Apr 2024 | 93.84 | 93.84 | 93.84 | 93.84 | 91.09 | - |
23 Apr 2024 | 92.78 | 92.78 | 92.78 | 92.78 | 90.06 | - |
22 Apr 2024 | 92.90 | 92.90 | 92.38 | 92.38 | 89.67 | 70 |
19 Apr 2024 | 93.10 | 93.10 | 93.10 | 93.10 | 90.37 | - |
18 Apr 2024 | 95.72 | 95.72 | 95.72 | 95.72 | 92.91 | - |
17 Apr 2024 | 95.46 | 95.46 | 95.46 | 95.46 | 92.66 | - |
16 Apr 2024 | 97.36 | 97.36 | 95.54 | 95.54 | 92.74 | 500 |
15 Apr 2024 | 96.32 | 96.32 | 96.32 | 96.32 | 93.50 | - |
12 Apr 2024 | 96.54 | 96.54 | 96.54 | 96.54 | 93.71 | - |
11 Apr 2024 | 96.26 | 96.50 | 96.26 | 96.50 | 93.67 | 5 |
10 Apr 2024 | 96.12 | 96.12 | 96.12 | 96.12 | 93.30 | - |
09 Apr 2024 | 99.02 | 99.02 | 99.02 | 99.02 | 96.12 | - |
08 Apr 2024 | 97.84 | 99.46 | 97.84 | 99.46 | 96.54 | 1 |
05 Apr 2024 | 97.42 | 97.42 | 97.42 | 97.42 | 94.56 | - |
04 Apr 2024 | 99.52 | 99.52 | 99.52 | 99.52 | 96.60 | - |
03 Apr 2024 | 99.38 | 99.38 | 98.50 | 98.50 | 95.61 | 150 |
02 Apr 2024 | 101.95 | 101.95 | 100.50 | 100.50 | 97.55 | 65 |
28 Mar 2024 | 101.30 | 101.30 | 101.30 | 101.30 | 98.33 | - |
27 Mar 2024 | 101.10 | 101.10 | 101.10 | 101.10 | 98.14 | - |
26 Mar 2024 | 99.84 | 99.84 | 99.84 | 99.84 | 96.91 | - |
25 Mar 2024 | 100.50 | 100.50 | 100.50 | 100.50 | 97.55 | 73 |
22 Mar 2024 | 97.68 | 97.68 | 97.68 | 97.68 | 94.82 | - |
21 Mar 2024 | 94.74 | 94.74 | 94.74 | 94.74 | 91.96 | - |
20 Mar 2024 | 93.40 | 93.40 | 93.40 | 93.40 | 90.66 | - |
19 Mar 2024 | 92.02 | 92.02 | 92.02 | 92.02 | 89.32 | - |
18 Mar 2024 | 92.78 | 92.78 | 92.78 | 92.78 | 90.06 | - |
15 Mar 2024 | 92.12 | 92.12 | 92.12 | 92.12 | 89.42 | - |
14 Mar 2024 | 92.44 | 92.44 | 92.44 | 92.44 | 89.73 | - |
13 Mar 2024 | 91.82 | 91.82 | 91.82 | 91.82 | 89.13 | - |
12 Mar 2024 | 89.26 | 89.26 | 89.26 | 89.26 | 86.64 | - |
11 Mar 2024 | 89.22 | 89.22 | 89.22 | 89.22 | 86.60 | - |
08 Mar 2024 | 89.44 | 89.80 | 89.44 | 89.80 | 87.17 | 260 |
07 Mar 2024 | 87.28 | 87.28 | 87.28 | 87.28 | 84.72 | - |
06 Mar 2024 | 87.72 | 87.72 | 87.42 | 87.42 | 84.86 | 50 |
05 Mar 2024 | 88.80 | 88.80 | 87.92 | 87.92 | 85.34 | 80 |
04 Mar 2024 | 89.50 | 89.50 | 89.50 | 89.50 | 86.88 | - |
01 Mar 2024 | 89.88 | 89.88 | 89.88 | 89.88 | 87.25 | - |
29 Feb 2024 | 88.54 | 89.50 | 88.54 | 89.50 | 86.88 | 240 |
28 Feb 2024 | 86.76 | 87.88 | 86.76 | 87.88 | 85.30 | 10 |
27 Feb 2024 | 86.12 | 86.12 | 86.12 | 86.12 | 83.60 | - |
26 Feb 2024 | 84.56 | 85.70 | 84.56 | 85.70 | 83.19 | 200 |
23 Feb 2024 | 85.92 | 85.92 | 85.92 | 85.92 | 83.40 | - |
22 Feb 2024 | 89.10 | 89.10 | 87.36 | 87.36 | 84.80 | 10 |
21 Feb 2024 | 87.36 | 87.36 | 87.36 | 87.36 | 84.80 | - |
20 Feb 2024 | 87.02 | 87.02 | 87.02 | 87.02 | 84.47 | - |
19 Feb 2024 | 85.10 | 85.10 | 85.10 | 85.10 | 82.61 | - |
16 Feb 2024 | 82.62 | 82.62 | 82.62 | 82.62 | 80.20 | - |
15 Feb 2024 | 82.46 | 82.46 | 82.46 | 82.46 | 80.04 | - |
14 Feb 2024 | 82.74 | 82.74 | 82.74 | 82.74 | 80.31 | - |
13 Feb 2024 | 83.30 | 83.30 | 83.30 | 83.30 | 80.86 | - |
12 Feb 2024 | 83.56 | 84.00 | 83.56 | 84.00 | 81.54 | 40 |
09 Feb 2024 | 84.96 | 84.96 | 84.96 | 84.96 | 82.47 | - |
08 Feb 2024 | 86.82 | 86.82 | 86.82 | 86.82 | 84.28 | - |
07 Feb 2024 | 86.16 | 86.16 | 86.16 | 86.16 | 83.63 | - |
06 Feb 2024 | 85.78 | 85.78 | 85.78 | 85.78 | 83.27 | - |
05 Feb 2024 | 85.54 | 85.54 | 85.54 | 85.54 | 83.03 | - |
02 Feb 2024 | 85.58 | 85.58 | 85.58 | 85.58 | 83.07 | - |
01 Feb 2024 | 85.68 | 85.68 | 85.68 | 85.68 | 83.17 | - |
31 Jan 2024 | 87.30 | 87.30 | 87.30 | 87.30 | 84.74 | - |
30 Jan 2024 | 85.58 | 85.58 | 85.58 | 85.58 | 83.07 | - |
29 Jan 2024 | 83.60 | 86.00 | 83.60 | 86.00 | 83.48 | 13 |
26 Jan 2024 | 83.54 | 83.54 | 83.54 | 83.54 | 81.09 | - |
25 Jan 2024 | 82.78 | 82.78 | 82.78 | 82.78 | 80.35 | - |
24 Jan 2024 | 82.02 | 82.02 | 82.02 | 82.02 | 79.62 | - |
23 Jan 2024 | 84.46 | 84.46 | 84.46 | 84.46 | 81.98 | - |
22 Jan 2024 | 83.34 | 83.34 | 83.34 | 83.34 | 80.90 | - |
19 Jan 2024 | 83.70 | 83.70 | 83.70 | 83.70 | 81.25 | - |
18 Jan 2024 | 83.84 | 83.84 | 83.84 | 83.84 | 81.38 | - |
17 Jan 2024 | 82.74 | 82.74 | 82.74 | 82.74 | 80.31 | - |
16 Jan 2024 | 83.84 | 83.84 | 83.74 | 83.74 | 81.29 | 3 |
15 Jan 2024 | 84.64 | 84.64 | 84.64 | 84.64 | 82.16 | - |
12 Jan 2024 | 84.64 | 84.64 | 84.64 | 84.64 | 82.16 | - |
11 Jan 2024 | 85.42 | 85.42 | 85.42 | 85.42 | 82.92 | - |
10 Jan 2024 | 83.82 | 83.82 | 83.82 | 83.82 | 81.36 | - |
09 Jan 2024 | 82.14 | 82.14 | 82.14 | 82.14 | 79.73 | - |
08 Jan 2024 | 80.60 | 80.60 | 80.60 | 80.60 | 78.24 | - |
05 Jan 2024 | 79.66 | 79.88 | 79.66 | 79.88 | 77.54 | 125 |
04 Jan 2024 | 79.08 | 79.08 | 79.08 | 79.08 | 76.76 | - |
03 Jan 2024 | 80.12 | 80.12 | 80.12 | 80.12 | 77.77 | - |
02 Jan 2024 | 80.88 | 80.88 | 80.88 | 80.88 | 78.51 | - |
29 Dec 2023 | 80.94 | 80.94 | 80.94 | 80.94 | 78.57 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |