Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - |
17 May 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - |
16 May 2024 | 100.95 | 100.95 | 100.95 | 100.95 | 100.95 | - |
16 May 2024 | 1.1 Dividend | |||||
15 May 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 100.90 | - |
14 May 2024 | 101.95 | 101.95 | 101.95 | 101.95 | 100.85 | - |
13 May 2024 | 101.85 | 101.85 | 101.85 | 101.85 | 100.75 | - |
10 May 2024 | 100.90 | 101.55 | 100.90 | 101.55 | 100.45 | 100 |
09 May 2024 | 103.70 | 103.70 | 103.70 | 103.70 | 102.58 | - |
08 May 2024 | 102.80 | 102.80 | 102.80 | 102.80 | 101.69 | - |
07 May 2024 | 101.25 | 101.25 | 101.25 | 101.25 | 100.16 | - |
06 May 2024 | 100.45 | 100.45 | 100.45 | 100.45 | 99.37 | - |
03 May 2024 | 100.25 | 100.25 | 100.25 | 100.25 | 99.17 | - |
02 May 2024 | 100.15 | 100.15 | 100.15 | 100.15 | 99.07 | - |
30 Apr 2024 | 99.74 | 99.74 | 99.74 | 99.74 | 98.66 | - |
29 Apr 2024 | 100.30 | 100.30 | 100.30 | 100.30 | 99.22 | 15 |
26 Apr 2024 | 100.40 | 100.40 | 100.40 | 100.40 | 99.32 | - |
25 Apr 2024 | 103.60 | 103.60 | 101.70 | 101.70 | 100.60 | 100 |
24 Apr 2024 | 104.55 | 104.55 | 104.55 | 104.55 | 103.42 | - |
23 Apr 2024 | 105.10 | 105.10 | 105.10 | 105.10 | 103.97 | - |
22 Apr 2024 | 105.45 | 105.45 | 105.45 | 105.45 | 104.31 | - |
19 Apr 2024 | 102.75 | 102.75 | 102.75 | 102.75 | 101.64 | - |
18 Apr 2024 | 102.60 | 102.60 | 102.60 | 102.60 | 101.49 | - |
17 Apr 2024 | 102.90 | 102.90 | 102.90 | 102.90 | 101.79 | - |
16 Apr 2024 | 103.20 | 103.20 | 103.20 | 103.20 | 102.09 | - |
15 Apr 2024 | 104.85 | 104.85 | 104.85 | 104.85 | 103.72 | - |
12 Apr 2024 | 106.60 | 106.60 | 106.60 | 106.60 | 105.45 | - |
11 Apr 2024 | 108.40 | 108.40 | 108.40 | 108.40 | 107.23 | - |
10 Apr 2024 | 106.80 | 106.80 | 106.80 | 106.80 | 105.65 | - |
09 Apr 2024 | 106.15 | 106.15 | 106.15 | 106.15 | 105.01 | - |
08 Apr 2024 | 107.10 | 107.10 | 107.10 | 107.10 | 105.94 | - |
05 Apr 2024 | 107.65 | 107.65 | 107.65 | 107.65 | 106.49 | - |
04 Apr 2024 | 110.45 | 110.45 | 108.20 | 108.20 | 107.03 | 45 |
03 Apr 2024 | 109.50 | 109.50 | 109.50 | 109.50 | 108.32 | - |
02 Apr 2024 | 110.55 | 110.55 | 109.60 | 109.60 | 108.42 | 3 |
28 Mar 2024 | 109.45 | 109.45 | 109.45 | 109.45 | 108.27 | - |
27 Mar 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 108.81 | - |
26 Mar 2024 | 111.40 | 111.40 | 111.40 | 111.40 | 110.20 | - |
25 Mar 2024 | 110.50 | 110.50 | 110.50 | 110.50 | 109.31 | - |
22 Mar 2024 | 109.80 | 109.80 | 109.80 | 109.80 | 108.62 | - |
21 Mar 2024 | 110.05 | 110.05 | 110.05 | 110.05 | 108.86 | - |
20 Mar 2024 | 108.35 | 109.85 | 108.35 | 109.85 | 108.67 | 20 |
19 Mar 2024 | 108.60 | 108.60 | 107.80 | 108.40 | 107.23 | 266 |
18 Mar 2024 | 107.55 | 107.55 | 107.55 | 107.55 | 106.39 | - |
15 Mar 2024 | 106.75 | 106.75 | 106.75 | 106.75 | 105.60 | - |
14 Mar 2024 | 105.90 | 105.90 | 105.90 | 105.90 | 104.76 | - |
13 Mar 2024 | 106.25 | 106.25 | 106.25 | 106.25 | 105.10 | - |
12 Mar 2024 | 107.15 | 107.15 | 107.15 | 107.15 | 105.99 | - |
11 Mar 2024 | 107.70 | 107.70 | 107.10 | 107.10 | 105.94 | 50 |
08 Mar 2024 | 105.30 | 105.30 | 105.30 | 105.30 | 104.16 | - |
07 Mar 2024 | 102.70 | 102.70 | 102.70 | 102.70 | 101.59 | - |
06 Mar 2024 | 96.72 | 96.72 | 96.72 | 96.72 | 95.68 | - |
05 Mar 2024 | 95.76 | 96.88 | 95.76 | 96.88 | 95.84 | 26 |
04 Mar 2024 | 95.62 | 95.62 | 95.62 | 95.62 | 94.59 | 17 |
01 Mar 2024 | 94.50 | 94.50 | 94.50 | 94.50 | 93.48 | - |
29 Feb 2024 | 94.50 | 94.50 | 94.50 | 94.50 | 93.48 | - |
28 Feb 2024 | 96.08 | 96.08 | 96.08 | 96.08 | 95.04 | - |
27 Feb 2024 | 97.50 | 97.50 | 97.50 | 97.50 | 96.45 | - |
26 Feb 2024 | 96.88 | 96.88 | 96.88 | 96.88 | 95.84 | - |
23 Feb 2024 | 96.84 | 96.84 | 96.84 | 96.84 | 95.80 | - |
22 Feb 2024 | 96.98 | 96.98 | 96.98 | 96.98 | 95.93 | - |
21 Feb 2024 | 95.76 | 95.76 | 95.76 | 95.76 | 94.73 | - |
20 Feb 2024 | 98.08 | 98.08 | 98.08 | 98.08 | 97.02 | - |
19 Feb 2024 | 97.54 | 97.54 | 97.54 | 97.54 | 96.49 | - |
16 Feb 2024 | 97.92 | 97.92 | 97.92 | 97.92 | 96.86 | - |
15 Feb 2024 | 97.14 | 97.14 | 97.14 | 97.14 | 96.09 | - |
14 Feb 2024 | 96.62 | 96.62 | 96.62 | 96.62 | 95.58 | - |
13 Feb 2024 | 95.84 | 95.84 | 95.84 | 95.84 | 94.81 | - |
12 Feb 2024 | 95.20 | 95.20 | 95.20 | 95.20 | 94.17 | - |
09 Feb 2024 | 96.30 | 96.30 | 96.30 | 96.30 | 95.26 | - |
08 Feb 2024 | 97.16 | 97.16 | 97.16 | 97.16 | 96.11 | - |
07 Feb 2024 | 96.92 | 96.92 | 96.92 | 96.92 | 95.87 | - |
06 Feb 2024 | 96.54 | 96.54 | 96.54 | 96.54 | 95.50 | - |
05 Feb 2024 | 94.92 | 94.92 | 94.92 | 94.92 | 93.90 | - |
02 Feb 2024 | 96.76 | 96.76 | 96.76 | 96.76 | 95.72 | - |
01 Feb 2024 | 95.12 | 95.12 | 95.12 | 95.12 | 94.09 | - |
31 Jan 2024 | 95.64 | 95.64 | 95.64 | 95.64 | 94.61 | - |
30 Jan 2024 | 96.44 | 96.44 | 96.44 | 96.44 | 95.40 | - |
29 Jan 2024 | 96.66 | 96.66 | 96.66 | 96.66 | 95.62 | - |
26 Jan 2024 | 94.86 | 94.86 | 94.86 | 94.86 | 93.84 | - |
25 Jan 2024 | 92.40 | 92.40 | 92.40 | 92.40 | 91.40 | - |
24 Jan 2024 | 92.40 | 92.40 | 92.40 | 92.40 | 91.40 | - |
23 Jan 2024 | 94.26 | 94.26 | 94.26 | 94.26 | 93.24 | - |
22 Jan 2024 | 94.70 | 94.70 | 94.70 | 94.70 | 93.68 | - |
19 Jan 2024 | 95.22 | 95.22 | 95.22 | 95.22 | 94.19 | - |
18 Jan 2024 | 95.84 | 95.84 | 95.84 | 95.84 | 94.81 | - |
17 Jan 2024 | 96.60 | 96.60 | 96.60 | 96.60 | 95.56 | - |
16 Jan 2024 | 96.80 | 97.14 | 96.80 | 97.14 | 96.09 | 10 |
15 Jan 2024 | 97.16 | 97.16 | 97.16 | 97.16 | 96.11 | - |
12 Jan 2024 | 97.16 | 97.16 | 97.16 | 97.16 | 96.11 | - |
11 Jan 2024 | 97.74 | 97.74 | 97.74 | 97.74 | 96.69 | - |
10 Jan 2024 | 98.98 | 98.98 | 98.98 | 98.98 | 97.91 | - |
09 Jan 2024 | 97.64 | 97.64 | 97.64 | 97.64 | 96.59 | - |
08 Jan 2024 | 96.90 | 96.90 | 96.90 | 96.90 | 95.86 | - |
05 Jan 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 95.95 | - |
04 Jan 2024 | 97.80 | 97.80 | 97.80 | 97.80 | 96.75 | - |
03 Jan 2024 | 98.04 | 98.04 | 98.04 | 98.04 | 96.98 | - |
02 Jan 2024 | 99.62 | 99.62 | 99.62 | 99.62 | 98.55 | - |
29 Dec 2023 | 98.64 | 98.64 | 98.64 | 98.64 | 97.58 | - |
28 Dec 2023 | 98.88 | 98.88 | 98.88 | 98.88 | 97.81 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |