Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 105.90 | 105.90 | 100.58 | 100.58 | 100.58 | 17 |
29 Apr 2024 | 104.42 | 105.54 | 104.42 | 105.54 | 105.54 | - |
26 Apr 2024 | 104.86 | 104.86 | 104.42 | 104.42 | 104.42 | - |
25 Apr 2024 | 106.90 | 106.90 | 104.96 | 104.96 | 104.96 | - |
24 Apr 2024 | 105.44 | 106.84 | 105.44 | 106.84 | 106.84 | 1,350 |
23 Apr 2024 | 105.44 | 105.44 | 105.02 | 105.38 | 105.38 | 9 |
22 Apr 2024 | 104.34 | 105.82 | 104.34 | 105.64 | 105.64 | 202 |
19 Apr 2024 | 105.88 | 105.88 | 104.08 | 104.08 | 104.08 | - |
18 Apr 2024 | 108.28 | 109.10 | 106.00 | 107.14 | 107.14 | 601 |
17 Apr 2024 | 110.40 | 110.48 | 110.28 | 110.28 | 110.28 | 130 |
16 Apr 2024 | 110.00 | 111.42 | 110.00 | 110.92 | 110.92 | 50 |
15 Apr 2024 | 111.56 | 114.10 | 111.00 | 114.10 | 114.10 | 1 |
12 Apr 2024 | 110.82 | 111.40 | 110.72 | 110.78 | 110.78 | 150 |
11 Apr 2024 | 110.16 | 110.98 | 109.86 | 110.98 | 110.98 | - |
10 Apr 2024 | 109.56 | 110.44 | 109.56 | 110.38 | 110.38 | 120 |
09 Apr 2024 | 112.52 | 112.52 | 108.86 | 109.54 | 109.54 | - |
08 Apr 2024 | 112.42 | 113.32 | 112.42 | 112.86 | 112.86 | - |
05 Apr 2024 | 111.22 | 112.86 | 111.22 | 112.84 | 112.84 | - |
04 Apr 2024 | 110.92 | 112.40 | 110.92 | 111.10 | 111.10 | - |
03 Apr 2024 | 112.14 | 113.04 | 110.86 | 110.94 | 110.94 | 296 |
02 Apr 2024 | 114.94 | 114.94 | 112.72 | 113.16 | 113.16 | 25 |
28 Mar 2024 | 114.58 | 115.28 | 114.50 | 114.52 | 114.52 | - |
27 Mar 2024 | 113.56 | 114.70 | 113.56 | 114.64 | 114.64 | 1,711 |
26 Mar 2024 | 114.80 | 114.80 | 113.62 | 113.98 | 113.98 | 254 |
25 Mar 2024 | 113.66 | 114.40 | 113.50 | 113.50 | 113.50 | 227 |
22 Mar 2024 | 114.54 | 115.14 | 114.38 | 114.38 | 114.38 | - |
21 Mar 2024 | 110.98 | 114.54 | 110.98 | 114.38 | 114.38 | 38 |
20 Mar 2024 | 111.06 | 111.82 | 110.74 | 110.84 | 110.84 | 100 |
19 Mar 2024 | 110.50 | 115.00 | 110.50 | 111.18 | 111.18 | 390 |
18 Mar 2024 | 110.00 | 110.44 | 109.22 | 110.44 | 110.44 | 289 |
15 Mar 2024 | 105.74 | 108.96 | 105.74 | 108.36 | 108.36 | - |
14 Mar 2024 | 106.10 | 106.96 | 104.70 | 105.72 | 105.72 | 20 |
13 Mar 2024 | 104.90 | 105.72 | 104.90 | 105.72 | 105.72 | 50 |
12 Mar 2024 | 104.06 | 105.26 | 104.06 | 104.88 | 104.88 | - |
11 Mar 2024 | 104.42 | 104.42 | 103.24 | 104.06 | 104.06 | - |
08 Mar 2024 | 104.18 | 105.58 | 104.18 | 104.68 | 104.68 | 4 |
07 Mar 2024 | 105.92 | 106.72 | 104.40 | 104.50 | 104.50 | 200 |
06 Mar 2024 | 104.78 | 106.08 | 104.78 | 105.84 | 105.84 | 120 |
05 Mar 2024 | 103.10 | 106.34 | 102.50 | 104.92 | 104.92 | 95 |
04 Mar 2024 | 104.82 | 104.82 | 103.52 | 103.52 | 103.52 | 75 |
01 Mar 2024 | 102.54 | 104.42 | 101.50 | 104.42 | 104.42 | 267 |
29 Feb 2024 | 102.46 | 103.00 | 102.46 | 102.84 | 102.84 | 10 |
28 Feb 2024 | 102.50 | 103.16 | 102.50 | 102.64 | 102.64 | - |
27 Feb 2024 | 103.12 | 104.20 | 101.94 | 102.42 | 102.42 | 192 |
26 Feb 2024 | 102.48 | 103.54 | 102.48 | 103.54 | 103.54 | 1 |
23 Feb 2024 | 101.92 | 102.36 | 101.90 | 102.30 | 102.30 | 95 |
22 Feb 2024 | 99.10 | 102.14 | 99.10 | 102.14 | 102.14 | - |
21 Feb 2024 | 99.05 | 100.26 | 99.05 | 100.12 | 100.12 | - |
20 Feb 2024 | 99.55 | 99.67 | 99.13 | 99.15 | 99.15 | - |
19 Feb 2024 | 99.58 | 99.71 | 99.54 | 99.54 | 99.54 | - |
16 Feb 2024 | 100.06 | 100.50 | 99.90 | 99.92 | 99.92 | 4 |
15 Feb 2024 | 99.34 | 100.42 | 99.00 | 100.22 | 100.22 | - |
14 Feb 2024 | 97.71 | 99.50 | 97.71 | 99.26 | 99.26 | - |
14 Feb 2024 | 0.27 Dividend | |||||
13 Feb 2024 | 98.13 | 98.13 | 98.13 | 98.13 | 97.86 | - |
12 Feb 2024 | 97.95 | 98.60 | 97.95 | 98.22 | 97.95 | 180 |
09 Feb 2024 | 97.70 | 98.35 | 97.70 | 98.35 | 98.08 | 30 |
08 Feb 2024 | 97.22 | 98.00 | 97.22 | 98.00 | 97.73 | 10 |
07 Feb 2024 | 96.62 | 96.93 | 96.62 | 96.93 | 96.66 | - |
06 Feb 2024 | 96.64 | 96.64 | 96.59 | 96.59 | 96.32 | - |
05 Feb 2024 | 95.29 | 96.36 | 95.29 | 96.36 | 96.09 | - |
02 Feb 2024 | 93.61 | 95.45 | 93.42 | 95.45 | 95.19 | 326 |
01 Feb 2024 | 92.80 | 93.69 | 92.80 | 93.69 | 93.43 | - |
31 Jan 2024 | 94.05 | 94.16 | 93.12 | 93.12 | 92.86 | 500 |
30 Jan 2024 | 93.36 | 93.80 | 93.36 | 93.80 | 93.54 | - |
29 Jan 2024 | 94.31 | 94.31 | 94.31 | 94.31 | 94.05 | - |
26 Jan 2024 | 93.87 | 94.90 | 93.61 | 93.70 | 93.44 | - |
25 Jan 2024 | 92.63 | 94.49 | 92.63 | 93.82 | 93.56 | 42 |
24 Jan 2024 | 93.01 | 93.35 | 92.41 | 92.46 | 92.21 | 180 |
23 Jan 2024 | 88.75 | 92.85 | 88.40 | 92.85 | 92.59 | 203 |
22 Jan 2024 | 88.11 | 89.54 | 88.11 | 89.02 | 88.78 | - |
19 Jan 2024 | 87.39 | 88.27 | 87.19 | 88.24 | 88.00 | - |
18 Jan 2024 | 86.08 | 87.71 | 86.08 | 87.64 | 87.40 | - |
17 Jan 2024 | 86.04 | 86.69 | 86.04 | 86.29 | 86.05 | - |
16 Jan 2024 | 85.64 | 86.54 | 85.64 | 86.42 | 86.18 | - |
15 Jan 2024 | 85.43 | 85.63 | 85.41 | 85.43 | 85.19 | - |
12 Jan 2024 | 85.92 | 86.10 | 85.74 | 85.81 | 85.57 | 2 |
11 Jan 2024 | 86.08 | 86.26 | 85.53 | 86.26 | 86.02 | - |
10 Jan 2024 | 86.47 | 86.47 | 85.78 | 86.09 | 85.85 | - |
09 Jan 2024 | 87.11 | 87.12 | 85.86 | 86.69 | 86.45 | - |
08 Jan 2024 | 84.98 | 87.27 | 84.96 | 87.27 | 87.03 | 1 |
05 Jan 2024 | 85.55 | 85.75 | 85.55 | 85.56 | 85.32 | - |
04 Jan 2024 | 86.75 | 86.75 | 85.59 | 85.61 | 85.37 | - |
03 Jan 2024 | 88.06 | 88.06 | 86.79 | 86.80 | 86.56 | - |
02 Jan 2024 | 88.35 | 88.75 | 88.26 | 88.26 | 88.02 | - |
29 Dec 2023 | 88.21 | 88.23 | 88.21 | 88.23 | 87.99 | - |
28 Dec 2023 | 87.78 | 88.51 | 87.78 | 88.26 | 88.02 | - |
27 Dec 2023 | 88.16 | 88.16 | 87.79 | 87.81 | 87.57 | - |
22 Dec 2023 | 87.64 | 88.66 | 87.64 | 88.42 | 88.18 | - |
21 Dec 2023 | 87.66 | 87.96 | 87.62 | 87.96 | 87.72 | - |
20 Dec 2023 | 88.11 | 88.67 | 87.79 | 87.79 | 87.55 | - |
19 Dec 2023 | 87.42 | 87.94 | 87.42 | 87.89 | 87.65 | - |
18 Dec 2023 | 88.12 | 88.12 | 87.55 | 87.60 | 87.36 | 3 |
15 Dec 2023 | 87.06 | 88.22 | 87.06 | 88.22 | 87.98 | - |
14 Dec 2023 | 87.40 | 87.40 | 86.37 | 87.26 | 87.02 | 333 |
14 Dec 2023 | 3.2 Dividend | |||||
13 Dec 2023 | 90.38 | 90.82 | 90.17 | 90.20 | 86.76 | 160 |
12 Dec 2023 | 90.71 | 90.74 | 90.30 | 90.30 | 86.86 | - |
11 Dec 2023 | 88.38 | 90.75 | 88.38 | 90.51 | 87.06 | 100 |
08 Dec 2023 | 88.36 | 88.36 | 88.32 | 88.32 | 84.95 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |