Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 109.10 | 110.00 | 109.10 | 110.00 | 110.00 | 40 |
29 Apr 2024 | 105.24 | 107.60 | 105.24 | 107.60 | 107.60 | 123 |
26 Apr 2024 | 100.70 | 106.50 | 100.70 | 106.50 | 106.50 | 1 |
25 Apr 2024 | 98.42 | 101.28 | 98.42 | 100.84 | 100.84 | 80 |
24 Apr 2024 | 92.34 | 92.34 | 92.34 | 92.34 | 92.34 | - |
23 Apr 2024 | 90.65 | 90.65 | 90.65 | 90.65 | 90.65 | - |
22 Apr 2024 | 89.05 | 89.05 | 89.05 | 89.05 | 89.05 | - |
19 Apr 2024 | 92.70 | 92.70 | 92.70 | 92.70 | 92.70 | - |
18 Apr 2024 | 94.54 | 94.54 | 94.54 | 94.54 | 94.54 | - |
17 Apr 2024 | 97.64 | 97.64 | 97.64 | 97.64 | 97.64 | - |
16 Apr 2024 | 99.49 | 99.49 | 99.49 | 99.49 | 99.49 | 20 |
15 Apr 2024 | 98.30 | 98.30 | 98.30 | 98.30 | 98.30 | - |
12 Apr 2024 | 100.94 | 100.94 | 100.94 | 100.94 | 100.94 | - |
11 Apr 2024 | 97.82 | 97.82 | 97.82 | 97.82 | 97.82 | - |
10 Apr 2024 | 101.22 | 101.22 | 101.22 | 101.22 | 101.22 | - |
09 Apr 2024 | 98.10 | 98.10 | 98.10 | 98.10 | 98.10 | - |
08 Apr 2024 | 97.73 | 100.28 | 97.73 | 100.28 | 100.28 | 30 |
05 Apr 2024 | 96.72 | 96.72 | 96.72 | 96.72 | 96.72 | - |
04 Apr 2024 | 99.25 | 99.25 | 99.25 | 99.25 | 99.25 | - |
03 Apr 2024 | 100.84 | 100.84 | 100.84 | 100.84 | 100.84 | - |
02 Apr 2024 | 103.92 | 103.92 | 103.92 | 103.92 | 103.92 | - |
28 Mar 2024 | 101.80 | 102.08 | 101.80 | 102.08 | 102.08 | 10 |
27 Mar 2024 | 98.73 | 98.73 | 98.73 | 98.73 | 98.73 | - |
26 Mar 2024 | 99.22 | 99.22 | 99.22 | 99.22 | 99.22 | - |
25 Mar 2024 | 101.04 | 101.04 | 100.86 | 100.86 | 100.86 | 60 |
22 Mar 2024 | 101.64 | 103.40 | 101.64 | 103.40 | 103.40 | 100 |
21 Mar 2024 | 96.98 | 103.30 | 96.98 | 103.30 | 103.30 | 242 |
20 Mar 2024 | 93.97 | 93.97 | 93.97 | 93.97 | 93.97 | - |
19 Mar 2024 | 93.42 | 93.42 | 93.42 | 93.42 | 93.42 | - |
18 Mar 2024 | 93.60 | 93.60 | 93.60 | 93.60 | 93.60 | - |
15 Mar 2024 | 94.22 | 94.22 | 94.22 | 94.22 | 94.22 | - |
14 Mar 2024 | 95.30 | 96.21 | 95.30 | 96.21 | 96.21 | 12 |
13 Mar 2024 | 97.80 | 97.80 | 97.01 | 97.01 | 97.01 | 110 |
12 Mar 2024 | 96.21 | 99.81 | 96.21 | 99.81 | 99.81 | 6 |
11 Mar 2024 | 98.16 | 98.45 | 98.16 | 98.45 | 98.45 | 20 |
08 Mar 2024 | 99.23 | 99.23 | 99.23 | 99.23 | 99.23 | - |
07 Mar 2024 | 96.60 | 96.60 | 96.60 | 96.60 | 96.60 | - |
06 Mar 2024 | 94.40 | 94.40 | 94.40 | 94.40 | 94.40 | - |
05 Mar 2024 | 96.25 | 96.25 | 96.17 | 96.17 | 96.17 | 200 |
04 Mar 2024 | 96.40 | 96.40 | 96.40 | 96.40 | 96.40 | 60 |
01 Mar 2024 | 94.73 | 94.73 | 94.73 | 94.73 | 94.73 | - |
29 Feb 2024 | 91.49 | 92.51 | 91.34 | 92.51 | 92.51 | 343 |
28 Feb 2024 | 91.47 | 91.47 | 91.47 | 91.47 | 91.47 | - |
27 Feb 2024 | 92.93 | 93.98 | 92.93 | 93.98 | 93.98 | 60 |
26 Feb 2024 | 93.55 | 93.55 | 93.55 | 93.55 | 93.55 | 10 |
23 Feb 2024 | 93.52 | 93.52 | 93.52 | 93.52 | 93.52 | - |
22 Feb 2024 | 92.61 | 92.61 | 92.61 | 92.61 | 92.61 | - |
21 Feb 2024 | 91.48 | 91.48 | 91.48 | 91.48 | 91.48 | - |
20 Feb 2024 | 93.63 | 93.63 | 93.16 | 93.16 | 93.16 | 60 |
19 Feb 2024 | 93.68 | 93.71 | 93.68 | 93.71 | 93.71 | 50 |
16 Feb 2024 | 94.11 | 94.11 | 94.11 | 94.11 | 94.11 | - |
15 Feb 2024 | 93.52 | 93.52 | 93.52 | 93.52 | 93.52 | - |
15 Feb 2024 | 0.12 Dividend | |||||
14 Feb 2024 | 91.19 | 91.44 | 91.19 | 91.44 | 91.32 | 50 |
13 Feb 2024 | 94.33 | 94.33 | 94.30 | 94.30 | 94.18 | 30 |
12 Feb 2024 | 93.60 | 93.60 | 93.60 | 93.60 | 93.48 | - |
09 Feb 2024 | 90.24 | 94.00 | 90.21 | 94.00 | 93.88 | 762 |
08 Feb 2024 | 89.30 | 89.30 | 89.30 | 89.30 | 89.18 | - |
07 Feb 2024 | 89.71 | 89.71 | 89.71 | 89.71 | 89.59 | 30 |
06 Feb 2024 | 88.44 | 88.44 | 88.44 | 88.44 | 88.32 | - |
05 Feb 2024 | 88.22 | 88.22 | 88.22 | 88.22 | 88.10 | - |
02 Feb 2024 | 86.57 | 87.27 | 86.57 | 87.27 | 87.16 | 78 |
01 Feb 2024 | 88.39 | 88.39 | 87.00 | 87.00 | 86.89 | 200 |
31 Jan 2024 | 87.87 | 91.27 | 86.50 | 86.50 | 86.39 | 107 |
30 Jan 2024 | 96.81 | 96.81 | 96.81 | 96.81 | 96.68 | - |
29 Jan 2024 | 96.00 | 96.00 | 96.00 | 96.00 | 95.87 | - |
26 Jan 2024 | 100.04 | 100.04 | 96.74 | 96.74 | 96.61 | - |
25 Jan 2024 | 100.42 | 101.26 | 100.42 | 101.26 | 101.13 | - |
24 Jan 2024 | 101.26 | 101.38 | 101.06 | 101.38 | 101.25 | 10 |
23 Jan 2024 | 99.64 | 102.26 | 99.64 | 102.26 | 102.13 | - |
22 Jan 2024 | 98.58 | 98.58 | 98.58 | 98.58 | 98.45 | - |
19 Jan 2024 | 96.25 | 96.25 | 96.25 | 96.25 | 96.12 | - |
18 Jan 2024 | 93.15 | 93.15 | 93.15 | 93.15 | 93.03 | - |
17 Jan 2024 | 94.41 | 94.41 | 94.41 | 94.41 | 94.29 | - |
16 Jan 2024 | 96.98 | 96.98 | 94.81 | 94.81 | 94.69 | 141 |
15 Jan 2024 | 94.52 | 94.52 | 94.52 | 94.52 | 94.40 | - |
12 Jan 2024 | 94.52 | 94.52 | 94.52 | 94.52 | 94.40 | - |
11 Jan 2024 | 94.41 | 94.41 | 94.41 | 94.41 | 94.29 | - |
10 Jan 2024 | 95.09 | 95.09 | 95.09 | 95.09 | 94.97 | - |
09 Jan 2024 | 95.45 | 95.79 | 95.45 | 95.79 | 95.66 | 65 |
08 Jan 2024 | 92.78 | 92.78 | 92.76 | 92.76 | 92.64 | 55 |
05 Jan 2024 | 91.76 | 91.76 | 91.76 | 91.76 | 91.64 | - |
04 Jan 2024 | 91.99 | 92.75 | 91.85 | 92.75 | 92.63 | 33 |
03 Jan 2024 | 94.39 | 94.39 | 92.60 | 92.60 | 92.48 | - |
02 Jan 2024 | 97.20 | 97.20 | 97.20 | 97.20 | 97.07 | - |
29 Dec 2023 | 98.54 | 98.54 | 98.54 | 98.54 | 98.41 | - |
28 Dec 2023 | 98.50 | 100.76 | 98.50 | 100.76 | 100.63 | 5 |
27 Dec 2023 | 101.18 | 101.18 | 98.71 | 98.71 | 98.58 | 39 |
22 Dec 2023 | 95.66 | 95.66 | 95.66 | 95.66 | 95.53 | - |
21 Dec 2023 | 93.68 | 96.39 | 93.68 | 96.39 | 96.26 | 1,000 |
20 Dec 2023 | 95.43 | 95.43 | 95.43 | 95.43 | 95.30 | - |
19 Dec 2023 | 95.15 | 95.15 | 95.15 | 95.15 | 95.03 | - |
18 Dec 2023 | 95.23 | 95.23 | 95.23 | 95.23 | 95.11 | - |
15 Dec 2023 | 94.77 | 97.44 | 94.77 | 95.03 | 94.91 | 55 |
14 Dec 2023 | 89.11 | 95.00 | 89.11 | 95.00 | 94.88 | 40 |
13 Dec 2023 | 88.26 | 88.26 | 88.26 | 88.26 | 88.14 | - |
12 Dec 2023 | 88.63 | 88.63 | 88.63 | 88.63 | 88.51 | - |
11 Dec 2023 | 84.61 | 84.61 | 84.61 | 84.61 | 84.50 | - |
08 Dec 2023 | 84.82 | 84.82 | 84.82 | 84.82 | 84.71 | - |
07 Dec 2023 | 83.69 | 85.54 | 83.69 | 85.54 | 85.43 | 260 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |