Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Jun 2024 | 99.07 | 99.07 | 99.05 | 99.05 | 99.05 | 10 |
31 May 2024 | 97.46 | 97.48 | 96.85 | 97.18 | 97.18 | - |
30 May 2024 | 96.52 | 98.30 | 96.51 | 97.59 | 97.59 | - |
29 May 2024 | 98.87 | 98.87 | 97.20 | 97.20 | 97.20 | - |
28 May 2024 | 100.72 | 100.74 | 98.91 | 98.91 | 98.91 | - |
27 May 2024 | 100.56 | 101.08 | 100.42 | 101.08 | 101.08 | - |
24 May 2024 | 100.46 | 100.96 | 100.36 | 100.96 | 100.96 | - |
23 May 2024 | 99.90 | 100.46 | 99.42 | 100.46 | 100.46 | - |
22 May 2024 | 97.03 | 98.79 | 96.91 | 98.79 | 98.79 | - |
21 May 2024 | 96.67 | 96.96 | 96.49 | 96.96 | 96.96 | - |
20 May 2024 | 97.21 | 97.26 | 96.89 | 97.01 | 97.01 | - |
17 May 2024 | 97.30 | 97.60 | 96.83 | 96.83 | 96.83 | - |
16 May 2024 | 99.10 | 99.21 | 97.39 | 97.39 | 97.39 | - |
15 May 2024 | 99.68 | 100.12 | 99.47 | 99.47 | 99.47 | - |
14 May 2024 | 98.65 | 99.09 | 98.65 | 99.01 | 99.01 | - |
14 May 2024 | 0.3 Dividend | |||||
13 May 2024 | 101.18 | 101.18 | 98.54 | 98.54 | 98.24 | - |
10 May 2024 | 101.20 | 101.30 | 101.10 | 101.10 | 100.79 | - |
09 May 2024 | 99.29 | 100.58 | 99.29 | 100.58 | 100.27 | - |
08 May 2024 | 99.01 | 99.68 | 98.58 | 99.68 | 99.38 | - |
07 May 2024 | 97.56 | 98.96 | 97.49 | 98.96 | 98.66 | 10 |
06 May 2024 | 96.29 | 97.81 | 96.29 | 97.48 | 97.18 | - |
03 May 2024 | 99.51 | 99.51 | 97.67 | 97.67 | 97.37 | - |
02 May 2024 | 98.92 | 98.99 | 98.76 | 98.99 | 98.69 | - |
30 Apr 2024 | 105.88 | 105.88 | 98.40 | 98.40 | 98.10 | - |
29 Apr 2024 | 104.40 | 105.60 | 104.20 | 105.60 | 105.28 | - |
26 Apr 2024 | 104.84 | 105.08 | 104.40 | 104.40 | 104.08 | - |
25 Apr 2024 | 106.86 | 106.86 | 104.30 | 104.52 | 104.20 | - |
24 Apr 2024 | 105.46 | 106.76 | 105.18 | 106.18 | 105.86 | - |
23 Apr 2024 | 105.42 | 105.50 | 105.24 | 105.24 | 104.92 | - |
22 Apr 2024 | 104.28 | 106.12 | 104.28 | 105.80 | 105.48 | - |
19 Apr 2024 | 105.82 | 106.02 | 104.32 | 104.32 | 104.00 | - |
18 Apr 2024 | 108.22 | 109.32 | 107.48 | 107.48 | 107.15 | - |
17 Apr 2024 | 110.40 | 110.40 | 108.70 | 108.70 | 108.37 | - |
16 Apr 2024 | 110.16 | 110.76 | 110.12 | 110.76 | 110.42 | - |
15 Apr 2024 | 111.00 | 112.60 | 110.86 | 111.14 | 110.80 | - |
12 Apr 2024 | 110.82 | 110.98 | 110.70 | 110.70 | 110.36 | - |
11 Apr 2024 | 110.16 | 110.60 | 110.04 | 110.60 | 110.26 | - |
10 Apr 2024 | 109.54 | 110.62 | 109.54 | 110.62 | 110.28 | - |
09 Apr 2024 | 112.52 | 112.52 | 109.04 | 109.04 | 108.71 | - |
08 Apr 2024 | 112.40 | 113.20 | 112.38 | 113.20 | 112.86 | - |
05 Apr 2024 | 111.20 | 112.88 | 111.08 | 112.88 | 112.54 | - |
04 Apr 2024 | 110.88 | 112.24 | 110.88 | 112.24 | 111.90 | - |
03 Apr 2024 | 112.12 | 112.32 | 110.82 | 110.82 | 110.48 | - |
02 Apr 2024 | 114.32 | 114.38 | 112.94 | 112.94 | 112.60 | - |
28 Mar 2024 | 114.56 | 115.10 | 114.44 | 114.44 | 114.09 | - |
27 Mar 2024 | 113.54 | 114.52 | 113.54 | 114.52 | 114.17 | - |
26 Mar 2024 | 113.74 | 114.10 | 113.74 | 113.98 | 113.63 | - |
25 Mar 2024 | 114.24 | 114.24 | 113.78 | 113.88 | 113.53 | - |
22 Mar 2024 | 114.52 | 115.30 | 114.52 | 114.90 | 114.55 | - |
21 Mar 2024 | 110.96 | 114.10 | 110.96 | 114.10 | 113.75 | - |
20 Mar 2024 | 111.00 | 112.16 | 111.00 | 111.28 | 110.94 | - |
19 Mar 2024 | 110.42 | 111.00 | 110.42 | 111.00 | 110.66 | - |
18 Mar 2024 | 108.38 | 110.42 | 108.38 | 110.42 | 110.08 | - |
15 Mar 2024 | 106.04 | 108.96 | 106.04 | 108.96 | 108.63 | - |
14 Mar 2024 | 106.08 | 106.22 | 105.08 | 105.48 | 105.16 | - |
13 Mar 2024 | 104.86 | 105.38 | 104.86 | 105.38 | 105.06 | - |
12 Mar 2024 | 104.04 | 105.28 | 104.04 | 105.28 | 104.96 | - |
11 Mar 2024 | 104.42 | 104.42 | 103.38 | 103.96 | 103.64 | - |
08 Mar 2024 | 104.14 | 104.94 | 104.14 | 104.60 | 104.28 | - |
07 Mar 2024 | 105.88 | 106.60 | 104.56 | 104.56 | 104.24 | - |
06 Mar 2024 | 104.78 | 106.30 | 104.78 | 106.30 | 105.98 | - |
05 Mar 2024 | 103.08 | 106.34 | 103.08 | 106.34 | 106.02 | - |
04 Mar 2024 | 104.02 | 105.02 | 103.22 | 104.12 | 103.80 | - |
01 Mar 2024 | 102.52 | 104.16 | 102.52 | 103.92 | 103.60 | - |
29 Feb 2024 | 102.44 | 103.08 | 102.32 | 103.08 | 102.77 | - |
28 Feb 2024 | 102.46 | 102.98 | 102.46 | 102.98 | 102.67 | - |
27 Feb 2024 | 103.10 | 103.62 | 101.94 | 101.94 | 101.63 | - |
26 Feb 2024 | 101.94 | 103.14 | 101.94 | 103.14 | 102.83 | - |
23 Feb 2024 | 101.90 | 101.90 | 101.78 | 101.86 | 101.55 | - |
22 Feb 2024 | 98.99 | 101.42 | 98.99 | 101.42 | 101.11 | - |
21 Feb 2024 | 99.04 | 100.18 | 99.04 | 100.18 | 99.88 | - |
20 Feb 2024 | 99.54 | 99.54 | 99.02 | 99.02 | 98.72 | - |
19 Feb 2024 | 99.80 | 99.90 | 99.49 | 99.49 | 99.19 | - |
16 Feb 2024 | 100.04 | 100.56 | 99.79 | 99.79 | 99.49 | 30 |
15 Feb 2024 | 99.33 | 100.48 | 99.15 | 100.48 | 100.17 | - |
14 Feb 2024 | 97.70 | 99.30 | 97.70 | 99.14 | 98.84 | - |
14 Feb 2024 | 0.27 Dividend | |||||
13 Feb 2024 | 98.12 | 98.12 | 97.08 | 97.94 | 97.37 | - |
12 Feb 2024 | 97.95 | 98.32 | 97.70 | 98.32 | 97.75 | - |
09 Feb 2024 | 97.70 | 97.80 | 97.47 | 97.80 | 97.23 | - |
08 Feb 2024 | 97.20 | 98.09 | 97.20 | 98.09 | 97.52 | - |
07 Feb 2024 | 96.61 | 97.48 | 96.60 | 97.48 | 96.92 | - |
06 Feb 2024 | 96.61 | 97.19 | 96.61 | 97.19 | 96.63 | - |
05 Feb 2024 | 95.28 | 96.52 | 95.13 | 96.52 | 95.96 | - |
02 Feb 2024 | 93.60 | 95.32 | 93.49 | 95.32 | 94.77 | - |
01 Feb 2024 | 92.79 | 93.50 | 92.79 | 93.50 | 92.96 | - |
31 Jan 2024 | 94.00 | 94.18 | 92.72 | 92.72 | 92.18 | - |
30 Jan 2024 | 93.35 | 94.05 | 93.22 | 94.05 | 93.51 | - |
29 Jan 2024 | 94.30 | 94.30 | 93.38 | 93.38 | 92.84 | - |
26 Jan 2024 | 93.86 | 94.22 | 93.86 | 94.00 | 93.46 | - |
25 Jan 2024 | 92.62 | 94.22 | 92.54 | 93.66 | 93.12 | - |
24 Jan 2024 | 93.00 | 93.19 | 93.00 | 93.19 | 92.65 | - |
23 Jan 2024 | 88.73 | 91.69 | 88.72 | 91.69 | 91.16 | - |
22 Jan 2024 | 88.09 | 89.33 | 88.09 | 88.96 | 88.44 | - |
19 Jan 2024 | 87.39 | 87.99 | 87.39 | 87.99 | 87.48 | - |
18 Jan 2024 | 86.07 | 87.25 | 86.07 | 87.01 | 86.51 | - |
17 Jan 2024 | 86.03 | 86.71 | 85.95 | 86.49 | 85.99 | - |
16 Jan 2024 | 85.63 | 86.42 | 85.51 | 86.42 | 85.92 | - |
15 Jan 2024 | 85.58 | 85.67 | 85.58 | 85.58 | 85.08 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |