Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - |
02 May 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - |
30 Apr 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
29 Apr 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
26 Apr 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - |
25 Apr 2024 | 112.00 | 116.00 | 112.00 | 116.00 | 116.00 | 100 |
24 Apr 2024 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 50 |
23 Apr 2024 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | - |
22 Apr 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
19 Apr 2024 | 110.00 | 111.00 | 110.00 | 111.00 | 111.00 | 10 |
18 Apr 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - |
17 Apr 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - |
16 Apr 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - |
15 Apr 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - |
12 Apr 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - |
11 Apr 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - |
10 Apr 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 65 |
09 Apr 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | - |
08 Apr 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | - |
05 Apr 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - |
04 Apr 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | - |
03 Apr 2024 | 114.00 | 117.00 | 114.00 | 117.00 | 117.00 | 26 |
02 Apr 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - |
28 Mar 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - |
27 Mar 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - |
26 Mar 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - |
25 Mar 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
22 Mar 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - |
21 Mar 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - |
20 Mar 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - |
19 Mar 2024 | 107.00 | 108.00 | 107.00 | 108.00 | 108.00 | 100 |
18 Mar 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - |
15 Mar 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - |
14 Mar 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - |
13 Mar 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - |
12 Mar 2024 | 105.00 | 106.00 | 105.00 | 105.00 | 105.00 | 155 |
11 Mar 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - |
08 Mar 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - |
07 Mar 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | - |
06 Mar 2024 | 99.50 | 100.00 | 99.50 | 100.00 | 100.00 | 50 |
05 Mar 2024 | 103.00 | 104.00 | 103.00 | 104.00 | 104.00 | 25 |
04 Mar 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - |
01 Mar 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - |
29 Feb 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 25 |
28 Feb 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | - |
27 Feb 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - |
26 Feb 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - |
23 Feb 2024 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | 16 |
22 Feb 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | - |
21 Feb 2024 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | - |
20 Feb 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - |
19 Feb 2024 | 100.00 | 101.00 | 100.00 | 101.00 | 101.00 | 150 |
16 Feb 2024 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | - |
15 Feb 2024 | 102.00 | 105.00 | 102.00 | 102.00 | 102.00 | 45 |
14 Feb 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - |
14 Feb 2024 | 0.46 Dividend | |||||
13 Feb 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 104.54 | 99 |
12 Feb 2024 | 106.00 | 106.00 | 104.00 | 105.00 | 104.54 | 190 |
09 Feb 2024 | 104.00 | 105.00 | 104.00 | 105.00 | 104.54 | 150 |
08 Feb 2024 | 103.00 | 104.00 | 103.00 | 104.00 | 103.54 | 49 |
07 Feb 2024 | 103.00 | 104.00 | 103.00 | 104.00 | 103.54 | 25 |
06 Feb 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 103.54 | 145 |
05 Feb 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 104.54 | - |
02 Feb 2024 | 103.00 | 103.00 | 103.00 | 103.00 | 102.55 | - |
01 Feb 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 100.56 | - |
31 Jan 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 104.54 | - |
30 Jan 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 103.54 | - |
29 Jan 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 100.56 | - |
26 Jan 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 100.56 | - |
25 Jan 2024 | 98.00 | 98.00 | 98.00 | 98.00 | 97.57 | - |
24 Jan 2024 | 99.50 | 99.50 | 99.50 | 99.50 | 99.06 | - |
23 Jan 2024 | 99.00 | 99.00 | 99.00 | 99.00 | 98.57 | - |
22 Jan 2024 | 98.00 | 98.00 | 98.00 | 98.00 | 97.57 | - |
19 Jan 2024 | 96.00 | 96.00 | 96.00 | 96.00 | 95.58 | - |
18 Jan 2024 | 94.50 | 94.50 | 94.50 | 94.50 | 94.09 | - |
17 Jan 2024 | 96.50 | 96.50 | 96.50 | 96.50 | 96.08 | - |
16 Jan 2024 | 96.00 | 96.00 | 96.00 | 96.00 | 95.58 | - |
15 Jan 2024 | 96.50 | 96.50 | 96.50 | 96.50 | 96.08 | - |
12 Jan 2024 | 96.50 | 96.50 | 96.50 | 96.50 | 96.08 | - |
11 Jan 2024 | 96.50 | 96.50 | 96.50 | 96.50 | 96.08 | - |
10 Jan 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 96.58 | - |
09 Jan 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 96.58 | - |
08 Jan 2024 | 96.00 | 96.00 | 96.00 | 96.00 | 95.58 | - |
05 Jan 2024 | 94.50 | 94.50 | 94.50 | 94.50 | 94.09 | - |
04 Jan 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 94.58 | - |
03 Jan 2024 | 97.50 | 97.50 | 97.50 | 97.50 | 97.07 | - |
02 Jan 2024 | 98.00 | 98.00 | 98.00 | 98.00 | 97.57 | - |
29 Dec 2023 | 98.50 | 98.50 | 98.50 | 98.50 | 98.07 | - |
28 Dec 2023 | 97.50 | 97.50 | 97.50 | 97.50 | 97.07 | - |
27 Dec 2023 | 98.50 | 98.50 | 98.50 | 98.50 | 98.07 | - |
22 Dec 2023 | 97.00 | 97.00 | 97.00 | 97.00 | 96.58 | - |
21 Dec 2023 | 96.50 | 96.50 | 96.50 | 96.50 | 96.08 | - |
20 Dec 2023 | 99.00 | 99.00 | 99.00 | 99.00 | 98.57 | - |
19 Dec 2023 | 96.50 | 96.50 | 96.50 | 96.50 | 96.08 | - |
18 Dec 2023 | 98.00 | 98.00 | 98.00 | 98.00 | 97.57 | - |
15 Dec 2023 | 97.50 | 97.50 | 97.50 | 97.50 | 97.07 | - |
14 Dec 2023 | 94.50 | 94.50 | 94.50 | 94.50 | 94.09 | - |
13 Dec 2023 | 93.50 | 93.50 | 93.50 | 93.50 | 93.09 | - |
12 Dec 2023 | 94.50 | 94.50 | 94.50 | 94.50 | 94.09 | - |
11 Dec 2023 | 92.50 | 92.50 | 92.50 | 92.50 | 92.09 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |