Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 May 2024 | 105.06 | 105.06 | 105.06 | 105.06 | 105.06 | 40 |
23 May 2024 | 105.80 | 105.80 | 105.80 | 105.80 | 105.80 | - |
22 May 2024 | 103.62 | 103.62 | 103.62 | 103.62 | 103.62 | - |
21 May 2024 | 102.90 | 102.90 | 102.90 | 102.90 | 102.90 | - |
20 May 2024 | 100.36 | 100.36 | 100.36 | 100.36 | 100.36 | - |
17 May 2024 | 100.66 | 100.66 | 100.66 | 100.66 | 100.66 | - |
16 May 2024 | 101.26 | 101.26 | 101.26 | 101.26 | 101.26 | - |
15 May 2024 | 100.26 | 100.26 | 100.26 | 100.26 | 100.26 | - |
14 May 2024 | 99.78 | 99.78 | 99.78 | 99.78 | 99.78 | - |
13 May 2024 | 100.50 | 100.50 | 100.50 | 100.50 | 100.50 | - |
10 May 2024 | 100.22 | 100.22 | 100.22 | 100.22 | 100.22 | - |
09 May 2024 | 101.18 | 101.18 | 101.18 | 101.18 | 101.18 | - |
08 May 2024 | 99.48 | 99.48 | 99.48 | 99.48 | 99.48 | - |
07 May 2024 | 99.68 | 99.68 | 99.68 | 99.68 | 99.68 | - |
06 May 2024 | 96.73 | 96.73 | 96.73 | 96.73 | 96.73 | - |
03 May 2024 | 95.24 | 95.24 | 95.24 | 95.24 | 95.24 | - |
02 May 2024 | 93.70 | 94.04 | 93.70 | 94.04 | 94.04 | 40 |
30 Apr 2024 | 95.24 | 95.24 | 95.24 | 95.24 | 95.24 | - |
29 Apr 2024 | 94.40 | 94.40 | 94.40 | 94.40 | 94.40 | - |
26 Apr 2024 | 94.73 | 94.73 | 94.73 | 94.73 | 94.73 | - |
25 Apr 2024 | 91.71 | 91.71 | 91.71 | 91.71 | 91.71 | - |
24 Apr 2024 | 93.16 | 93.16 | 93.16 | 93.16 | 93.16 | - |
23 Apr 2024 | 91.33 | 91.33 | 91.33 | 91.33 | 91.33 | - |
22 Apr 2024 | 91.91 | 91.91 | 91.91 | 91.91 | 91.91 | - |
19 Apr 2024 | 92.72 | 92.72 | 92.72 | 92.72 | 92.72 | - |
18 Apr 2024 | 94.47 | 94.47 | 94.47 | 94.47 | 94.47 | - |
17 Apr 2024 | 96.02 | 96.02 | 96.02 | 96.02 | 96.02 | - |
16 Apr 2024 | 95.83 | 95.83 | 95.83 | 95.83 | 95.83 | - |
15 Apr 2024 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | - |
12 Apr 2024 | 97.44 | 97.44 | 97.44 | 97.44 | 97.44 | - |
11 Apr 2024 | 95.05 | 95.05 | 95.05 | 95.05 | 95.05 | - |
10 Apr 2024 | 95.54 | 95.54 | 95.54 | 95.54 | 95.54 | - |
09 Apr 2024 | 97.07 | 97.07 | 97.07 | 97.07 | 97.07 | - |
08 Apr 2024 | 96.44 | 96.44 | 96.44 | 96.44 | 96.44 | - |
05 Apr 2024 | 96.52 | 96.52 | 96.52 | 96.52 | 96.52 | - |
04 Apr 2024 | 99.44 | 99.44 | 99.44 | 99.44 | 99.44 | - |
04 Apr 2024 | 0.5 Dividend | |||||
03 Apr 2024 | 96.40 | 96.40 | 96.40 | 96.40 | 95.90 | - |
02 Apr 2024 | 97.34 | 97.34 | 97.34 | 97.34 | 96.84 | - |
28 Mar 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 96.50 | - |
27 Mar 2024 | 96.55 | 96.55 | 96.55 | 96.55 | 96.05 | - |
26 Mar 2024 | 96.75 | 96.75 | 96.75 | 96.75 | 96.25 | - |
25 Mar 2024 | 96.55 | 96.55 | 96.55 | 96.55 | 96.05 | - |
22 Mar 2024 | 96.95 | 96.95 | 96.95 | 96.95 | 96.45 | - |
21 Mar 2024 | 96.15 | 96.15 | 96.15 | 96.15 | 95.65 | - |
20 Mar 2024 | 94.80 | 94.80 | 94.80 | 94.80 | 94.31 | - |
19 Mar 2024 | 94.10 | 94.10 | 94.10 | 94.10 | 93.61 | - |
18 Mar 2024 | 93.65 | 93.65 | 93.65 | 93.65 | 93.16 | - |
15 Mar 2024 | 93.45 | 93.45 | 93.45 | 93.45 | 92.97 | - |
14 Mar 2024 | 94.10 | 94.10 | 94.10 | 94.10 | 93.61 | - |
13 Mar 2024 | 93.60 | 93.60 | 93.60 | 93.60 | 93.11 | - |
12 Mar 2024 | 94.15 | 94.15 | 94.15 | 94.15 | 93.66 | - |
11 Mar 2024 | 93.85 | 93.85 | 93.85 | 93.85 | 93.36 | - |
08 Mar 2024 | 94.65 | 94.65 | 94.65 | 94.65 | 94.16 | - |
07 Mar 2024 | 95.25 | 95.25 | 95.25 | 95.25 | 94.76 | - |
06 Mar 2024 | 94.35 | 94.35 | 94.35 | 94.35 | 93.86 | - |
05 Mar 2024 | 94.35 | 94.35 | 94.35 | 94.35 | 93.86 | - |
04 Mar 2024 | 96.50 | 96.50 | 96.50 | 96.50 | 96.00 | - |
01 Mar 2024 | 94.10 | 94.10 | 94.10 | 94.10 | 93.61 | - |
29 Feb 2024 | 80.95 | 80.95 | 80.95 | 80.95 | 80.53 | - |
28 Feb 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 79.59 | - |
27 Feb 2024 | 79.65 | 79.65 | 79.65 | 79.65 | 79.24 | - |
26 Feb 2024 | 80.15 | 80.15 | 80.15 | 80.15 | 79.73 | - |
23 Feb 2024 | 79.10 | 79.10 | 79.10 | 79.10 | 78.69 | - |
22 Feb 2024 | 78.50 | 78.50 | 78.50 | 78.50 | 78.09 | - |
21 Feb 2024 | 78.50 | 78.50 | 78.50 | 78.50 | 78.09 | - |
20 Feb 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 79.09 | - |
19 Feb 2024 | 79.30 | 79.30 | 79.30 | 79.30 | 78.89 | - |
16 Feb 2024 | 80.90 | 80.90 | 80.90 | 80.90 | 80.48 | - |
15 Feb 2024 | 81.30 | 81.30 | 81.30 | 81.30 | 80.88 | - |
14 Feb 2024 | 81.15 | 81.15 | 81.15 | 81.15 | 80.73 | - |
13 Feb 2024 | 83.70 | 83.70 | 83.70 | 83.70 | 83.27 | - |
12 Feb 2024 | 82.80 | 82.80 | 82.80 | 82.80 | 82.37 | - |
09 Feb 2024 | 82.15 | 82.15 | 82.15 | 82.15 | 81.72 | - |
08 Feb 2024 | 80.60 | 80.60 | 80.60 | 80.60 | 80.18 | - |
07 Feb 2024 | 80.95 | 80.95 | 80.95 | 80.95 | 80.53 | - |
06 Feb 2024 | 80.90 | 80.90 | 80.90 | 80.90 | 80.48 | - |
05 Feb 2024 | 80.95 | 80.95 | 80.95 | 80.95 | 80.53 | - |
02 Feb 2024 | 80.75 | 80.75 | 80.75 | 80.75 | 80.33 | - |
01 Feb 2024 | 80.55 | 80.55 | 80.55 | 80.55 | 80.13 | - |
31 Jan 2024 | 81.15 | 81.15 | 81.15 | 81.15 | 80.73 | - |
30 Jan 2024 | 81.35 | 81.80 | 81.35 | 81.80 | 81.38 | 60 |
29 Jan 2024 | 80.90 | 80.90 | 80.90 | 80.90 | 80.48 | - |
26 Jan 2024 | 81.40 | 81.40 | 81.40 | 81.40 | 80.98 | - |
25 Jan 2024 | 81.10 | 81.10 | 81.10 | 81.10 | 80.68 | - |
24 Jan 2024 | 81.20 | 81.20 | 81.20 | 81.20 | 80.78 | - |
23 Jan 2024 | 80.90 | 80.90 | 80.90 | 80.90 | 80.48 | - |
22 Jan 2024 | 80.60 | 80.60 | 80.60 | 80.60 | 80.18 | - |
19 Jan 2024 | 79.35 | 79.35 | 79.35 | 79.35 | 78.94 | - |
18 Jan 2024 | 78.10 | 78.10 | 78.10 | 78.10 | 77.69 | - |
17 Jan 2024 | 78.15 | 78.15 | 78.15 | 78.15 | 77.74 | - |
16 Jan 2024 | 78.55 | 78.55 | 78.55 | 78.55 | 78.14 | - |
15 Jan 2024 | 78.85 | 78.85 | 78.85 | 78.85 | 78.44 | - |
12 Jan 2024 | 78.85 | 78.85 | 78.85 | 78.85 | 78.44 | - |
11 Jan 2024 | 78.80 | 78.80 | 78.80 | 78.80 | 78.39 | - |
10 Jan 2024 | 78.30 | 78.30 | 78.30 | 78.30 | 77.89 | - |
09 Jan 2024 | 78.05 | 78.05 | 78.05 | 78.05 | 77.65 | - |
08 Jan 2024 | 77.35 | 77.35 | 77.35 | 77.35 | 76.95 | - |
05 Jan 2024 | 78.25 | 78.25 | 78.25 | 78.25 | 77.84 | - |
04 Jan 2024 | 78.25 | 78.25 | 78.25 | 78.25 | 77.84 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |