Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 May 2024 | 108.90 | 108.90 | 108.90 | 108.90 | 108.90 | - |
30 May 2024 | 107.15 | 109.05 | 107.15 | 109.05 | 109.05 | - |
29 May 2024 | 107.40 | 108.75 | 107.40 | 108.75 | 108.75 | - |
28 May 2024 | 109.20 | 109.20 | 108.15 | 108.15 | 108.15 | - |
27 May 2024 | 109.25 | 109.25 | 109.25 | 109.25 | 109.25 | - |
24 May 2024 | 108.35 | 109.60 | 108.35 | 109.60 | 109.60 | - |
23 May 2024 | 109.80 | 109.80 | 108.80 | 108.80 | 108.80 | - |
22 May 2024 | 108.10 | 110.00 | 108.10 | 110.00 | 110.00 | - |
21 May 2024 | 107.60 | 108.40 | 107.60 | 108.40 | 108.40 | - |
20 May 2024 | 109.75 | 109.75 | 109.75 | 109.75 | 109.75 | - |
20 May 2024 | 1.3 Dividend | |||||
17 May 2024 | 109.75 | 109.75 | 109.75 | 109.75 | 108.45 | - |
16 May 2024 | 109.40 | 110.50 | 109.40 | 110.50 | 109.19 | - |
15 May 2024 | 107.65 | 107.65 | 107.65 | 107.65 | 106.37 | - |
14 May 2024 | 108.60 | 109.90 | 108.60 | 109.70 | 108.40 | 77 |
13 May 2024 | 109.70 | 109.70 | 109.70 | 109.70 | 108.40 | - |
10 May 2024 | 109.20 | 110.10 | 109.20 | 110.10 | 108.80 | - |
09 May 2024 | 107.95 | 107.95 | 107.95 | 107.95 | 106.67 | - |
08 May 2024 | 107.50 | 108.60 | 107.50 | 108.60 | 107.31 | - |
07 May 2024 | 106.60 | 107.90 | 106.60 | 107.90 | 106.62 | - |
06 May 2024 | 103.85 | 103.85 | 103.85 | 103.85 | 102.62 | - |
03 May 2024 | 103.45 | 104.20 | 103.45 | 104.20 | 102.97 | - |
02 May 2024 | 103.95 | 103.95 | 103.95 | 103.95 | 102.72 | - |
30 Apr 2024 | 103.85 | 103.85 | 103.65 | 103.65 | 102.42 | - |
29 Apr 2024 | 102.70 | 103.95 | 102.70 | 103.90 | 102.67 | 10 |
26 Apr 2024 | 102.15 | 103.10 | 102.15 | 103.10 | 101.88 | - |
25 Apr 2024 | 104.25 | 104.25 | 103.45 | 103.45 | 102.22 | - |
24 Apr 2024 | 104.20 | 104.95 | 104.05 | 104.95 | 103.71 | 25 |
23 Apr 2024 | 104.10 | 104.30 | 104.10 | 104.30 | 103.06 | - |
22 Apr 2024 | 103.50 | 104.85 | 103.50 | 104.80 | 103.56 | 30 |
19 Apr 2024 | 100.70 | 103.95 | 100.70 | 103.65 | 102.42 | 46 |
18 Apr 2024 | 100.15 | 100.15 | 100.15 | 100.15 | 98.96 | - |
17 Apr 2024 | 100.60 | 100.60 | 100.50 | 100.50 | 99.31 | - |
16 Apr 2024 | 101.30 | 101.35 | 101.30 | 101.35 | 100.15 | - |
15 Apr 2024 | 102.50 | 102.50 | 102.50 | 102.50 | 101.29 | - |
12 Apr 2024 | 103.75 | 104.65 | 103.75 | 104.65 | 103.41 | 15 |
11 Apr 2024 | 104.35 | 104.35 | 103.75 | 103.75 | 102.52 | - |
10 Apr 2024 | 104.85 | 104.85 | 104.55 | 104.55 | 103.31 | - |
09 Apr 2024 | 105.60 | 105.60 | 104.85 | 104.85 | 103.61 | - |
08 Apr 2024 | 106.10 | 106.60 | 106.10 | 106.60 | 105.34 | 15 |
05 Apr 2024 | 106.40 | 106.60 | 106.40 | 106.60 | 105.34 | - |
04 Apr 2024 | 107.30 | 107.30 | 106.80 | 106.80 | 105.53 | - |
03 Apr 2024 | 107.30 | 107.70 | 107.30 | 107.70 | 106.42 | - |
02 Apr 2024 | 107.65 | 107.70 | 107.65 | 107.70 | 106.42 | - |
28 Mar 2024 | 107.80 | 108.65 | 107.80 | 108.65 | 107.36 | - |
27 Mar 2024 | 106.55 | 107.90 | 106.55 | 107.90 | 106.62 | - |
26 Mar 2024 | 106.05 | 106.75 | 106.05 | 106.75 | 105.49 | - |
25 Mar 2024 | 106.45 | 106.55 | 105.30 | 106.55 | 105.29 | 55 |
22 Mar 2024 | 106.10 | 106.50 | 106.10 | 106.20 | 104.94 | 18 |
21 Mar 2024 | 105.25 | 106.35 | 105.25 | 106.35 | 105.09 | - |
20 Mar 2024 | 104.10 | 105.40 | 104.10 | 105.40 | 104.15 | - |
19 Mar 2024 | 103.60 | 104.75 | 103.60 | 104.55 | 103.31 | 39 |
18 Mar 2024 | 104.35 | 104.35 | 102.90 | 103.00 | 101.78 | 257 |
15 Mar 2024 | 102.05 | 103.45 | 102.05 | 103.45 | 102.22 | - |
14 Mar 2024 | 102.70 | 102.70 | 102.70 | 102.70 | 101.48 | - |
13 Mar 2024 | 101.70 | 102.55 | 101.70 | 102.55 | 101.34 | - |
12 Mar 2024 | 101.35 | 102.10 | 101.35 | 102.10 | 100.89 | 20 |
11 Mar 2024 | 100.55 | 101.90 | 100.55 | 101.90 | 100.69 | - |
08 Mar 2024 | 100.60 | 101.30 | 100.60 | 101.30 | 100.10 | - |
07 Mar 2024 | 99.70 | 100.85 | 99.70 | 100.85 | 99.66 | - |
06 Mar 2024 | 99.76 | 100.30 | 99.76 | 100.30 | 99.11 | - |
05 Mar 2024 | 97.90 | 99.76 | 97.90 | 99.76 | 98.58 | - |
04 Mar 2024 | 98.78 | 98.78 | 98.78 | 98.78 | 97.61 | - |
01 Mar 2024 | 100.25 | 100.25 | 99.42 | 99.42 | 98.24 | - |
29 Feb 2024 | 98.86 | 100.40 | 98.86 | 100.40 | 99.21 | - |
28 Feb 2024 | 98.76 | 99.46 | 98.76 | 99.46 | 98.28 | - |
27 Feb 2024 | 98.02 | 98.96 | 98.02 | 98.96 | 97.79 | - |
26 Feb 2024 | 99.04 | 99.04 | 98.60 | 98.60 | 97.43 | 150 |
23 Feb 2024 | 99.40 | 99.96 | 99.40 | 99.96 | 98.78 | - |
22 Feb 2024 | 98.80 | 100.10 | 98.80 | 100.10 | 98.91 | - |
21 Feb 2024 | 98.42 | 99.82 | 98.42 | 99.06 | 97.89 | 30 |
20 Feb 2024 | 98.74 | 98.98 | 98.74 | 98.98 | 97.81 | - |
19 Feb 2024 | 98.94 | 99.04 | 98.94 | 99.04 | 97.87 | - |
16 Feb 2024 | 99.64 | 99.64 | 99.32 | 99.32 | 98.14 | - |
16 Feb 2024 | 1.3 Dividend | |||||
15 Feb 2024 | 98.68 | 101.30 | 98.68 | 101.30 | 98.82 | - |
14 Feb 2024 | 97.58 | 98.92 | 97.58 | 98.92 | 96.49 | - |
13 Feb 2024 | 98.58 | 98.58 | 97.62 | 97.62 | 95.23 | - |
12 Feb 2024 | 97.10 | 99.42 | 97.10 | 99.42 | 96.98 | - |
09 Feb 2024 | 100.05 | 100.05 | 97.46 | 97.46 | 95.07 | - |
08 Feb 2024 | 100.60 | 100.60 | 100.60 | 100.60 | 98.13 | - |
07 Feb 2024 | 95.42 | 101.10 | 95.42 | 101.10 | 98.62 | 250 |
06 Feb 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 92.67 | - |
05 Feb 2024 | 94.98 | 96.64 | 94.98 | 96.38 | 94.02 | 270 |
02 Feb 2024 | 93.78 | 95.64 | 93.78 | 95.64 | 93.29 | - |
01 Feb 2024 | 96.68 | 96.68 | 94.16 | 94.16 | 91.85 | - |
31 Jan 2024 | 98.08 | 99.22 | 96.88 | 96.88 | 94.50 | 77 |
30 Jan 2024 | 96.76 | 98.14 | 96.76 | 98.14 | 95.73 | - |
29 Jan 2024 | 97.34 | 97.34 | 97.10 | 97.10 | 94.72 | - |
26 Jan 2024 | 96.70 | 97.64 | 96.70 | 97.64 | 95.25 | - |
25 Jan 2024 | 95.80 | 97.24 | 95.80 | 97.24 | 94.86 | 21 |
24 Jan 2024 | 95.44 | 96.40 | 95.44 | 95.90 | 93.55 | 10 |
23 Jan 2024 | 95.08 | 96.08 | 95.08 | 96.08 | 93.72 | - |
22 Jan 2024 | 94.42 | 94.42 | 94.22 | 94.22 | 91.91 | 150 |
19 Jan 2024 | 93.04 | 94.74 | 93.04 | 94.74 | 92.42 | - |
18 Jan 2024 | 92.96 | 93.52 | 92.96 | 93.52 | 91.23 | - |
17 Jan 2024 | 93.32 | 93.34 | 93.32 | 93.34 | 91.05 | - |
16 Jan 2024 | 93.46 | 94.00 | 93.46 | 94.00 | 91.69 | - |
15 Jan 2024 | 93.58 | 93.74 | 93.58 | 93.74 | 91.44 | - |
12 Jan 2024 | 93.78 | 93.98 | 93.78 | 93.98 | 91.68 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |