Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 96.68 | 96.68 | 96.68 | 96.68 | 96.68 | 10 |
20 May 2024 | 97.22 | 97.22 | 97.22 | 97.22 | 97.22 | - |
17 May 2024 | 97.30 | 97.30 | 97.30 | 97.30 | 97.30 | - |
16 May 2024 | 99.10 | 99.10 | 99.10 | 99.10 | 99.10 | - |
15 May 2024 | 99.70 | 99.70 | 99.70 | 99.70 | 99.70 | - |
14 May 2024 | 98.56 | 98.56 | 98.56 | 98.56 | 98.56 | - |
14 May 2024 | 0.3 Dividend | |||||
13 May 2024 | 101.18 | 101.18 | 101.18 | 101.18 | 100.88 | - |
10 May 2024 | 101.22 | 101.22 | 101.22 | 101.22 | 100.92 | - |
09 May 2024 | 99.32 | 99.32 | 99.32 | 99.32 | 99.03 | - |
08 May 2024 | 99.03 | 99.03 | 99.03 | 99.03 | 98.74 | - |
07 May 2024 | 97.53 | 97.53 | 97.53 | 97.53 | 97.24 | - |
06 May 2024 | 96.30 | 96.30 | 96.30 | 96.30 | 96.01 | - |
03 May 2024 | 99.52 | 99.52 | 99.52 | 99.52 | 99.22 | - |
02 May 2024 | 98.91 | 98.91 | 98.91 | 98.91 | 98.62 | - |
30 Apr 2024 | 105.88 | 105.88 | 105.88 | 105.88 | 105.57 | - |
29 Apr 2024 | 104.40 | 104.40 | 104.40 | 104.40 | 104.09 | - |
26 Apr 2024 | 104.96 | 104.96 | 104.96 | 104.96 | 104.65 | - |
25 Apr 2024 | 106.90 | 106.90 | 106.90 | 106.90 | 106.58 | - |
24 Apr 2024 | 105.46 | 105.46 | 105.46 | 105.46 | 105.15 | - |
23 Apr 2024 | 105.44 | 105.44 | 105.44 | 105.44 | 105.13 | - |
22 Apr 2024 | 104.34 | 104.34 | 104.34 | 104.34 | 104.03 | - |
19 Apr 2024 | 105.82 | 105.82 | 105.82 | 105.82 | 105.51 | - |
18 Apr 2024 | 108.26 | 108.26 | 108.26 | 108.26 | 107.94 | - |
17 Apr 2024 | 110.40 | 110.40 | 110.40 | 110.40 | 110.07 | - |
16 Apr 2024 | 110.68 | 110.68 | 110.68 | 110.68 | 110.35 | - |
15 Apr 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 110.67 | - |
12 Apr 2024 | 110.86 | 110.86 | 110.86 | 110.86 | 110.53 | - |
11 Apr 2024 | 110.22 | 110.22 | 110.22 | 110.22 | 109.89 | - |
10 Apr 2024 | 109.58 | 109.58 | 109.58 | 109.58 | 109.26 | - |
09 Apr 2024 | 112.52 | 112.52 | 112.52 | 112.52 | 112.19 | - |
08 Apr 2024 | 112.42 | 112.42 | 112.42 | 112.42 | 112.09 | - |
05 Apr 2024 | 111.22 | 111.22 | 111.22 | 111.22 | 110.89 | - |
04 Apr 2024 | 110.92 | 110.92 | 110.92 | 110.92 | 110.59 | - |
03 Apr 2024 | 112.12 | 112.12 | 112.12 | 112.12 | 111.79 | - |
02 Apr 2024 | 114.38 | 114.38 | 114.38 | 114.38 | 114.04 | - |
28 Mar 2024 | 114.66 | 114.66 | 114.66 | 114.66 | 114.32 | - |
27 Mar 2024 | 113.56 | 113.56 | 113.56 | 113.56 | 113.22 | - |
26 Mar 2024 | 113.78 | 113.78 | 113.78 | 113.78 | 113.44 | - |
25 Mar 2024 | 114.26 | 114.26 | 114.26 | 114.26 | 113.92 | - |
22 Mar 2024 | 114.54 | 114.54 | 114.54 | 114.54 | 114.20 | - |
21 Mar 2024 | 110.98 | 110.98 | 110.98 | 110.98 | 110.65 | - |
20 Mar 2024 | 111.04 | 111.04 | 111.04 | 111.04 | 110.71 | - |
19 Mar 2024 | 110.46 | 110.46 | 110.46 | 110.46 | 110.13 | - |
18 Mar 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 108.68 | - |
15 Mar 2024 | 105.76 | 105.76 | 105.76 | 105.76 | 105.45 | - |
14 Mar 2024 | 106.12 | 106.12 | 106.12 | 106.12 | 105.81 | - |
13 Mar 2024 | 104.92 | 104.92 | 104.92 | 104.92 | 104.61 | - |
12 Mar 2024 | 104.06 | 104.06 | 104.06 | 104.06 | 103.75 | - |
11 Mar 2024 | 104.44 | 104.44 | 104.44 | 104.44 | 104.13 | - |
08 Mar 2024 | 104.16 | 104.16 | 104.16 | 104.16 | 103.85 | - |
07 Mar 2024 | 105.90 | 107.50 | 105.90 | 107.50 | 107.18 | 10 |
06 Mar 2024 | 104.80 | 104.80 | 104.80 | 104.80 | 104.49 | - |
05 Mar 2024 | 103.08 | 103.08 | 103.08 | 103.08 | 102.77 | - |
04 Mar 2024 | 105.50 | 105.50 | 105.50 | 105.50 | 105.19 | 100 |
01 Mar 2024 | 102.52 | 102.52 | 102.52 | 102.52 | 102.22 | - |
29 Feb 2024 | 102.48 | 102.48 | 102.48 | 102.48 | 102.18 | - |
28 Feb 2024 | 102.50 | 102.50 | 102.50 | 102.50 | 102.20 | - |
27 Feb 2024 | 103.12 | 103.12 | 103.12 | 103.12 | 102.81 | - |
26 Feb 2024 | 101.98 | 101.98 | 101.98 | 101.98 | 101.68 | - |
23 Feb 2024 | 101.92 | 101.92 | 101.92 | 101.92 | 101.62 | - |
22 Feb 2024 | 99.01 | 99.01 | 99.01 | 99.01 | 98.72 | - |
21 Feb 2024 | 99.05 | 99.05 | 99.05 | 99.05 | 98.76 | - |
20 Feb 2024 | 99.54 | 99.54 | 99.54 | 99.54 | 99.24 | - |
19 Feb 2024 | 99.77 | 99.77 | 99.77 | 99.77 | 99.47 | - |
16 Feb 2024 | 100.04 | 100.04 | 100.04 | 100.04 | 99.74 | - |
15 Feb 2024 | 99.34 | 99.34 | 99.34 | 99.34 | 99.05 | - |
14 Feb 2024 | 98.13 | 98.13 | 98.13 | 98.13 | 97.84 | - |
14 Feb 2024 | 0.27 Dividend | |||||
13 Feb 2024 | 98.13 | 98.13 | 98.13 | 98.13 | 97.57 | - |
12 Feb 2024 | 97.97 | 97.97 | 97.97 | 97.97 | 97.41 | - |
09 Feb 2024 | 97.71 | 97.94 | 97.71 | 97.94 | 97.38 | 30 |
08 Feb 2024 | 97.22 | 97.22 | 97.22 | 97.22 | 96.67 | - |
07 Feb 2024 | 96.62 | 96.62 | 96.62 | 96.62 | 96.07 | - |
06 Feb 2024 | 96.64 | 97.55 | 96.64 | 97.55 | 96.99 | 18 |
05 Feb 2024 | 95.28 | 95.28 | 95.28 | 95.28 | 94.74 | - |
02 Feb 2024 | 93.60 | 93.60 | 93.60 | 93.60 | 93.07 | - |
01 Feb 2024 | 92.79 | 92.79 | 92.79 | 92.79 | 92.26 | - |
31 Jan 2024 | 94.02 | 94.02 | 94.02 | 94.02 | 93.48 | - |
30 Jan 2024 | 93.35 | 93.35 | 93.35 | 93.35 | 92.82 | - |
29 Jan 2024 | 94.00 | 94.00 | 94.00 | 94.00 | 93.46 | - |
26 Jan 2024 | 93.87 | 93.87 | 93.87 | 93.87 | 93.33 | - |
25 Jan 2024 | 92.64 | 92.64 | 92.64 | 92.64 | 92.11 | - |
24 Jan 2024 | 92.83 | 92.83 | 92.83 | 92.83 | 92.30 | - |
23 Jan 2024 | 88.74 | 88.74 | 88.74 | 88.74 | 88.23 | - |
22 Jan 2024 | 88.10 | 88.10 | 88.10 | 88.10 | 87.60 | - |
19 Jan 2024 | 87.40 | 87.40 | 87.40 | 87.40 | 86.90 | - |
18 Jan 2024 | 86.08 | 86.08 | 86.08 | 86.08 | 85.59 | - |
17 Jan 2024 | 86.04 | 86.04 | 86.04 | 86.04 | 85.55 | - |
16 Jan 2024 | 85.63 | 85.63 | 85.63 | 85.63 | 85.14 | - |
15 Jan 2024 | 85.88 | 85.88 | 85.88 | 85.88 | 85.39 | - |
12 Jan 2024 | 85.88 | 85.88 | 85.88 | 85.88 | 85.39 | - |
11 Jan 2024 | 86.09 | 86.09 | 86.09 | 86.09 | 85.60 | - |
10 Jan 2024 | 86.47 | 86.47 | 86.47 | 86.47 | 85.98 | - |
09 Jan 2024 | 87.13 | 87.13 | 87.13 | 87.13 | 86.63 | - |
08 Jan 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 84.51 | - |
05 Jan 2024 | 85.53 | 85.53 | 85.53 | 85.53 | 85.04 | - |
04 Jan 2024 | 86.75 | 86.75 | 86.75 | 86.75 | 86.25 | - |
03 Jan 2024 | 87.99 | 87.99 | 87.99 | 87.99 | 87.49 | - |
02 Jan 2024 | 88.35 | 88.35 | 88.35 | 88.35 | 87.85 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |