Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
15 May 2024 | 100.28 | 101.56 | 100.28 | 101.56 | 101.56 | 20 |
14 May 2024 | 99.79 | 100.82 | 99.79 | 100.82 | 100.82 | - |
13 May 2024 | 100.50 | 100.50 | 100.08 | 100.08 | 100.08 | - |
10 May 2024 | 100.24 | 100.24 | 100.24 | 100.24 | 100.24 | - |
09 May 2024 | 101.16 | 102.32 | 101.16 | 102.32 | 102.32 | 10 |
08 May 2024 | 99.52 | 101.38 | 99.52 | 101.38 | 101.38 | - |
07 May 2024 | 99.82 | 99.82 | 99.82 | 99.82 | 99.82 | - |
06 May 2024 | 96.79 | 96.79 | 96.79 | 96.79 | 96.79 | - |
03 May 2024 | 95.27 | 95.27 | 95.27 | 95.27 | 95.27 | - |
02 May 2024 | 93.78 | 93.78 | 93.78 | 93.78 | 93.78 | - |
30 Apr 2024 | 95.32 | 95.32 | 95.02 | 95.02 | 95.02 | - |
29 Apr 2024 | 94.38 | 94.62 | 94.38 | 94.62 | 94.62 | 25 |
26 Apr 2024 | 94.72 | 94.72 | 94.72 | 94.72 | 94.72 | - |
25 Apr 2024 | 91.81 | 93.92 | 91.81 | 93.92 | 93.92 | - |
24 Apr 2024 | 93.16 | 93.39 | 93.12 | 93.12 | 93.12 | - |
23 Apr 2024 | 91.42 | 92.77 | 91.42 | 92.77 | 92.77 | 26 |
22 Apr 2024 | 91.99 | 91.99 | 91.99 | 91.99 | 91.99 | - |
19 Apr 2024 | 92.94 | 92.94 | 91.82 | 91.82 | 91.82 | - |
18 Apr 2024 | 94.51 | 94.51 | 93.79 | 94.02 | 94.02 | - |
17 Apr 2024 | 95.92 | 95.92 | 94.39 | 94.39 | 94.39 | - |
16 Apr 2024 | 95.87 | 95.87 | 95.87 | 95.87 | 95.87 | - |
15 Apr 2024 | 95.48 | 95.48 | 95.48 | 95.48 | 95.48 | - |
12 Apr 2024 | 97.47 | 97.47 | 97.47 | 97.47 | 97.47 | - |
11 Apr 2024 | 95.06 | 96.94 | 95.06 | 96.94 | 96.94 | - |
10 Apr 2024 | 95.56 | 95.56 | 95.20 | 95.20 | 95.20 | - |
09 Apr 2024 | 97.09 | 97.09 | 97.09 | 97.09 | 97.09 | - |
08 Apr 2024 | 96.49 | 96.49 | 96.49 | 96.49 | 96.49 | - |
05 Apr 2024 | 96.59 | 96.59 | 96.59 | 96.59 | 96.59 | - |
04 Apr 2024 | 99.42 | 99.42 | 99.42 | 99.42 | 99.42 | - |
04 Apr 2024 | 0.5 Dividend | |||||
03 Apr 2024 | 96.46 | 96.46 | 96.46 | 96.46 | 95.96 | - |
02 Apr 2024 | 97.38 | 97.38 | 97.38 | 97.38 | 96.88 | - |
28 Mar 2024 | 96.95 | 96.95 | 96.95 | 96.95 | 96.45 | - |
27 Mar 2024 | 96.50 | 96.50 | 96.50 | 96.50 | 96.00 | - |
26 Mar 2024 | 96.85 | 96.85 | 96.85 | 96.85 | 96.35 | - |
25 Mar 2024 | 96.55 | 96.55 | 96.55 | 96.55 | 96.05 | - |
22 Mar 2024 | 96.90 | 96.90 | 96.35 | 96.70 | 96.20 | 15 |
21 Mar 2024 | 96.15 | 96.85 | 96.15 | 96.55 | 96.05 | 29 |
20 Mar 2024 | 94.85 | 95.60 | 94.85 | 95.60 | 95.10 | 125 |
19 Mar 2024 | 94.15 | 94.15 | 94.15 | 94.15 | 93.66 | - |
18 Mar 2024 | 94.15 | 94.15 | 93.70 | 93.70 | 93.21 | - |
15 Mar 2024 | 93.50 | 93.50 | 93.50 | 93.50 | 93.02 | - |
14 Mar 2024 | 94.10 | 94.10 | 94.10 | 94.10 | 93.61 | - |
13 Mar 2024 | 93.65 | 94.05 | 92.75 | 93.40 | 92.92 | 29 |
12 Mar 2024 | 94.20 | 94.55 | 93.70 | 93.70 | 93.21 | 130 |
11 Mar 2024 | 93.80 | 93.80 | 93.80 | 93.80 | 93.31 | - |
08 Mar 2024 | 94.65 | 95.60 | 94.65 | 94.80 | 94.31 | - |
07 Mar 2024 | 95.20 | 95.20 | 94.75 | 94.75 | 94.26 | - |
06 Mar 2024 | 94.30 | 97.15 | 94.30 | 96.20 | 95.70 | - |
05 Mar 2024 | 94.30 | 94.85 | 94.15 | 94.50 | 94.01 | - |
04 Mar 2024 | 96.45 | 97.30 | 95.00 | 95.00 | 94.51 | 12 |
01 Mar 2024 | 94.10 | 95.95 | 94.10 | 95.95 | 95.45 | 25 |
29 Feb 2024 | 81.00 | 81.00 | 81.00 | 81.00 | 80.58 | - |
28 Feb 2024 | 80.05 | 80.35 | 80.05 | 80.35 | 79.93 | - |
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 | 79.05 | 79.05 | 79.05 | 79.05 | 78.64 | - |
22 Feb 2024 | 78.40 | 78.40 | 78.40 | 78.40 | 77.99 | - |
21 Feb 2024 | 78.50 | 78.50 | 78.50 | 78.50 | 78.09 | - |
20 Feb 2024 | 79.50 | 79.50 | 78.80 | 78.90 | 78.49 | - |
19 Feb 2024 | 79.20 | 79.20 | 79.20 | 79.20 | 78.79 | - |
16 Feb 2024 | 80.90 | 80.90 | 79.60 | 79.60 | 79.19 | - |
15 Feb 2024 | 81.30 | 81.30 | 81.25 | 81.25 | 80.83 | 300 |
14 Feb 2024 | 81.15 | 81.15 | 81.15 | 81.15 | 80.73 | - |
13 Feb 2024 | 83.70 | 83.70 | 82.00 | 82.00 | 81.57 | 70 |
12 Feb 2024 | 82.85 | 82.85 | 82.85 | 82.85 | 82.42 | - |
09 Feb 2024 | 82.15 | 83.45 | 82.15 | 83.45 | 83.02 | - |
08 Feb 2024 | 80.55 | 82.70 | 80.55 | 82.10 | 81.67 | - |
07 Feb 2024 | 80.95 | 80.95 | 80.90 | 80.90 | 80.48 | - |
06 Feb 2024 | 80.95 | 80.95 | 80.95 | 80.95 | 80.53 | - |
05 Feb 2024 | 80.95 | 80.95 | 80.95 | 80.95 | 80.53 | - |
02 Feb 2024 | 80.80 | 81.35 | 80.80 | 81.35 | 80.93 | - |
01 Feb 2024 | 80.55 | 80.55 | 80.55 | 80.55 | 80.13 | - |
31 Jan 2024 | 81.20 | 81.20 | 81.20 | 81.20 | 80.78 | - |
30 Jan 2024 | 81.35 | 81.35 | 81.35 | 81.35 | 80.93 | - |
29 Jan 2024 | 80.95 | 81.15 | 80.95 | 81.15 | 80.73 | - |
26 Jan 2024 | 81.35 | 81.35 | 81.35 | 81.35 | 80.93 | - |
25 Jan 2024 | 81.20 | 81.20 | 81.20 | 81.20 | 80.78 | - |
24 Jan 2024 | 81.25 | 81.25 | 81.20 | 81.20 | 80.78 | - |
23 Jan 2024 | 80.95 | 81.25 | 80.95 | 81.25 | 80.83 | - |
22 Jan 2024 | 80.65 | 81.30 | 80.65 | 81.30 | 80.88 | - |
19 Jan 2024 | 79.35 | 79.35 | 79.35 | 79.35 | 78.94 | - |
18 Jan 2024 | 78.15 | 78.15 | 78.15 | 78.15 | 77.74 | - |
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 | 79.55 | 79.55 | 79.55 | 79.55 | 79.14 | 5 |
12 Jan 2024 | 78.75 | 78.95 | 78.75 | 78.95 | 78.54 | - |
11 Jan 2024 | 78.85 | 78.85 | 78.85 | 78.85 | 78.44 | - |
10 Jan 2024 | 78.35 | 78.80 | 78.35 | 78.80 | 78.39 | - |
09 Jan 2024 | 78.05 | 78.35 | 78.05 | 78.35 | 77.94 | - |
08 Jan 2024 | 77.40 | 78.20 | 77.40 | 78.20 | 77.79 | - |
05 Jan 2024 | 78.20 | 78.95 | 78.20 | 78.95 | 78.54 | 2 |
04 Jan 2024 | 78.25 | 78.25 | 78.25 | 78.25 | 77.84 | - |
04 Jan 2024 | 0.5 Dividend | |||||
03 Jan 2024 | 78.20 | 78.20 | 78.20 | 78.20 | 77.30 | - |
02 Jan 2024 | 79.60 | 79.60 | 79.60 | 79.60 | 78.68 | - |
29 Dec 2023 | 79.40 | 79.40 | 79.40 | 79.40 | 78.48 | - |
28 Dec 2023 | 79.50 | 79.55 | 79.50 | 79.55 | 78.63 | - |
27 Dec 2023 | 80.65 | 80.65 | 80.50 | 80.50 | 79.57 | 50 |
22 Dec 2023 | 80.85 | 80.85 | 80.85 | 80.85 | 79.92 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |